KissMeData/201490/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203900	65640084	1862	1862	1862	1862	1241
3	20250114	203800	65640084	1862	1862	1862	1862	0
4	20250114	203700	65640084	1862	1862	1862	1862	0
5	20250114	203600	65640084	1862	1862	1862	1862	0
6	20250114	203500	65640084	1862	1862	1862	1862	0
7	20250114	203400	65640084	1862	1862	1862	1862	0
8	20250114	203300	65640084	1862	1862	1862	1862	0
9	20250114	203200	65640084	1862	1862	1862	1862	0
10	20250114	203100	65640084	1862	1862	1862	1862	0
11	20250114	203000	65640084	1862	1862	1862	1862	0
12	20250114	202900	65640084	1862	1862	1862	1862	0
13	20250114	202800	65640084	1862	1862	1862	1862	0
14	20250114	202700	65640084	1862	1862	1862	1862	0
15	20250114	202600	65640084	1862	1862	1862	1862	0
16	20250114	202500	65640084	1862	1862	1862	1862	0
17	20250114	202400	65640084	1862	1862	1862	1862	0
18	20250114	202300	65640084	1862	1862	1862	1862	0
19	20250114	202200	65640084	1862	1862	1862	1862	0
20	20250114	202100	65640084	1862	1862	1862	1862	0
21	20250114	202000	65640084	1862	1862	1862	1862	0
22	20250114	201900	65640084	1862	1862	1862	1862	0
23	20250114	201800	65640084	1862	1862	1862	1862	0
24	20250114	201700	65640084	1862	1862	1862	1862	0
25	20250114	201600	65640084	1862	1862	1862	1862	0
26	20250114	201500	65640084	1862	1862	1862	1862	0
27	20250114	201400	65640084	1862	1862	1862	1862	0
28	20250114	201300	65640084	1862	1862	1862	1862	0
29	20250114	201200	65640084	1862	1862	1862	1862	0
30	20250114	201100	65640084	1862	1862	1862	1862	0
31	20250114	201000	65640084	1862	1862	1862	1862	0
32	20250114	200900	65640084	1862	1862	1862	1862	1241
33	20250114	200800	65640084	1862	1862	1862	1862	0
34	20250114	200700	65640084	1862	1862	1862	1862	0
35	20250114	200600	65640084	1862	1862	1862	1862	0
36	20250114	200500	65640084	1862	1862	1862	1862	0
37	20250114	200400	65640084	1862	1862	1862	1862	0
38	20250114	200300	65640084	1862	1862	1862	1862	0
39	20250114	200200	65640084	1862	1862	1862	1862	0
40	20250114	200100	65640084	1862	1862	1862	1862	0
41	20250114	200000	65640084	1862	1862	1862	1862	0
42	20250114	195900	65640084	1862	1862	1862	1862	0
43	20250114	195800	65640084	1862	1862	1862	1862	0
44	20250114	195700	65640084	1862	1862	1862	1862	0
45	20250114	195600	65640084	1862	1862	1862	1862	0
46	20250114	195500	65640084	1862	1862	1862	1862	0
47	20250114	195400	65640084	1862	1862	1862	1862	0
48	20250114	195300	65640084	1862	1862	1862	1862	0
49	20250114	195200	65640084	1862	1862	1862	1862	0
50	20250114	195100	65640084	1862	1862	1862	1862	0
51	20250114	195000	65640084	1862	1862	1862	1862	0
52	20250114	194900	65640084	1862	1862	1862	1862	0
53	20250114	194800	65640084	1862	1862	1862	1862	0
54	20250114	194700	65640084	1862	1862	1862	1862	0
55	20250114	194600	65640084	1862	1862	1862	1862	0
56	20250114	194500	65640084	1862	1862	1862	1862	0
57	20250114	194400	65640084	1862	1862	1862	1862	0
58	20250114	194300	65640084	1862	1862	1862	1862	0
59	20250114	194200	65640084	1862	1862	1862	1862	0
60	20250114	194100	65640084	1862	1862	1862	1862	0
61	20250114	194000	65640084	1862	1862	1862	1862	0
62	20250114	193900	65640084	1862	1862	1862	1862	1241
63	20250114	193800	65640084	1862	1862	1862	1862	0
64	20250114	193700	65640084	1862	1862	1862	1862	0
65	20250114	193600	65640084	1862	1862	1862	1862	0
66	20250114	193500	65640084	1862	1862	1862	1862	0
67	20250114	193400	65640084	1862	1862	1862	1862	0
68	20250114	193300	65640084	1862	1862	1862	1862	0
69	20250114	193200	65640084	1862	1862	1862	1862	0
70	20250114	193100	65640084	1862	1862	1862	1862	0
71	20250114	193000	65640084	1862	1862	1862	1862	0
72	20250114	192900	65640084	1862	1862	1862	1862	0
73	20250114	192800	65640084	1862	1862	1862	1862	0
74	20250114	192700	65640084	1862	1862	1862	1862	0
75	20250114	192600	65640084	1862	1862	1862	1862	0
76	20250114	192500	65640084	1862	1862	1862	1862	0
77	20250114	192400	65640084	1862	1862	1862	1862	0
78	20250114	192300	65640084	1862	1862	1862	1862	0
79	20250114	192200	65640084	1862	1862	1862	1862	0
80	20250114	192100	65640084	1862	1862	1862	1862	0
81	20250114	192000	65640084	1862	1862	1862	1862	0
82	20250114	191900	65640084	1862	1862	1862	1862	0
83	20250114	191800	65640084	1862	1862	1862	1862	0
84	20250114	191700	65640084	1862	1862	1862	1862	0
85	20250114	191600	65640084	1862	1862	1862	1862	0
86	20250114	191500	65640084	1862	1862	1862	1862	0
87	20250114	191400	65640084	1862	1862	1862	1862	0
88	20250114	191300	65640084	1862	1862	1862	1862	0
89	20250114	191200	65640084	1862	1862	1862	1862	0
90	20250114	191100	65640084	1862	1862	1862	1862	0
91	20250114	191000	65640084	1862	1862	1862	1862	0
92	20250114	190900	65640084	1862	1862	1862	1862	1241
93	20250114	190800	65640084	1862	1862	1862	1862	0
94	20250114	190700	65640084	1862	1862	1862	1862	0
95	20250114	190600	65640084	1862	1862	1862	1862	0
96	20250114	190500	65640084	1862	1862	1862	1862	0
97	20250114	190400	65640084	1862	1862	1862	1862	0
98	20250114	190300	65640084	1862	1862	1862	1862	0
99	20250114	190200	65640084	1862	1862	1862	1862	0
100	20250114	190100	65640084	1862	1862	1862	1862	0
101	20250114	190000	65640084	1862	1862	1862	1862	0
102	20250114	185900	65640084	1862	1862	1862	1862	0
103	20250114	185800	65640084	1862	1862	1862	1862	0
104	20250114	185700	65640084	1862	1862	1862	1862	0
105	20250114	185600	65640084	1862	1862	1862	1862	0
106	20250114	185500	65640084	1862	1862	1862	1862	0
107	20250114	185400	65640084	1862	1862	1862	1862	0
108	20250114	185300	65640084	1862	1862	1862	1862	0
109	20250114	185200	65640084	1862	1862	1862	1862	0
110	20250114	185100	65640084	1862	1862	1862	1862	0
111	20250114	185000	65640084	1862	1862	1862	1862	0
112	20250114	184900	65640084	1862	1862	1862	1862	0
113	20250114	184800	65640084	1862	1862	1862	1862	0
114	20250114	184700	65640084	1862	1862	1862	1862	0
115	20250114	184600	65640084	1862	1862	1862	1862	0
116	20250114	184500	65640084	1862	1862	1862	1862	0
117	20250114	184400	65640084	1862	1862	1862	1862	0
118	20250114	184300	65640084	1862	1862	1862	1862	0
119	20250114	184200	65640084	1862	1862	1862	1862	0
120	20250114	184100	65640084	1862	1862	1862	1862	0
121	20250114	184000	65640084	1862	1862	1862	1862	0
122	20250114	183900	65640084	1862	1862	1862	1862	1241
123	20250114	183800	65640084	1862	1862	1862	1862	0
124	20250114	183700	65640084	1862	1862	1862	1862	0
125	20250114	183600	65640084	1862	1862	1862	1862	0
126	20250114	183500	65640084	1862	1862	1862	1862	0
127	20250114	183400	65640084	1862	1862	1862	1862	0
128	20250114	183300	65640084	1862	1862	1862	1862	0
129	20250114	183200	65640084	1862	1862	1862	1862	0
130	20250114	183100	65640084	1862	1862	1862	1862	0
131	20250114	183000	65640084	1862	1862	1862	1862	0
132	20250114	182900	65640084	1862	1862	1862	1862	0
133	20250114	182800	65640084	1862	1862	1862	1862	0
134	20250114	182700	65640084	1862	1862	1862	1862	0
135	20250114	182600	65640084	1862	1862	1862	1862	0
136	20250114	182500	65640084	1862	1862	1862	1862	0
137	20250114	182400	65640084	1862	1862	1862	1862	0
138	20250114	182300	65640084	1862	1862	1862	1862	0
139	20250114	182200	65640084	1862	1862	1862	1862	0
140	20250114	182100	65640084	1862	1862	1862	1862	0
141	20250114	182000	65640084	1862	1862	1862	1862	0
142	20250114	181900	65640084	1862	1862	1862	1862	0
143	20250114	181800	65640084	1862	1862	1862	1862	0
144	20250114	181700	65640084	1862	1862	1862	1862	0
145	20250114	181600	65640084	1862	1862	1862	1862	0
146	20250114	181500	65640084	1862	1862	1862	1862	0
147	20250114	181400	65640084	1862	1862	1862	1862	0
148	20250114	181300	65640084	1862	1862	1862	1862	0
149	20250114	181200	65640084	1862	1862	1862	1862	0
150	20250114	181100	65640084	1862	1862	1862	1862	0
151	20250114	181000	65640084	1862	1862	1862	1862	0
152	20250114	180900	65640084	1862	1862	1862	1862	1241
153	20250114	180800	65640084	1862	1862	1862	1862	0
154	20250114	180700	65640084	1862	1862	1862	1862	0
155	20250114	180600	65640084	1862	1862	1862	1862	0
156	20250114	180500	65640084	1862	1862	1862	1862	0
157	20250114	180400	65640084	1862	1862	1862	1862	0
158	20250114	180300	65640084	1862	1862	1862	1862	0
159	20250114	180200	65640084	1862	1862	1862	1862	0
160	20250114	180100	65640084	1862	1862	1862	1862	0
161	20250114	180000	65640084	1862	1862	1862	1862	0
162	20250114	175900	65640084	1862	1862	1862	1862	0
163	20250114	175800	65640084	1862	1862	1862	1862	0
164	20250114	175700	65640084	1862	1862	1862	1862	0
165	20250114	175600	65640084	1862	1862	1862	1862	0
166	20250114	175500	65640084	1862	1862	1862	1862	0
167	20250114	175400	65640084	1862	1862	1862	1862	0
168	20250114	175300	65640084	1862	1862	1862	1862	0
169	20250114	175200	65640084	1862	1862	1862	1862	0
170	20250114	175100	65640084	1862	1862	1862	1862	0
171	20250114	175000	65640084	1862	1862	1862	1862	0
172	20250114	174900	65640084	1862	1862	1862	1862	0
173	20250114	174800	65640084	1862	1862	1862	1862	0
174	20250114	174700	65640084	1862	1862	1862	1862	0
175	20250114	174600	65640084	1862	1862	1862	1862	0
176	20250114	174500	65640084	1862	1862	1862	1862	0
177	20250114	174400	65640084	1862	1862	1862	1862	0
178	20250114	174300	65640084	1862	1862	1862	1862	0
179	20250114	174200	65640084	1862	1862	1862	1862	0
180	20250114	174100	65640084	1862	1862	1862	1862	0
181	20250114	174000	65640084	1862	1862	1862	1862	0
182	20250114	173900	65640084	1862	1862	1862	1862	1241
183	20250114	173800	65640084	1862	1862	1862	1862	0
184	20250114	173700	65640084	1862	1862	1862	1862	0
185	20250114	173600	65640084	1862	1862	1862	1862	0
186	20250114	173500	65640084	1862	1862	1862	1862	0
187	20250114	173400	65640084	1862	1862	1862	1862	0
188	20250114	173300	65640084	1862	1862	1862	1862	0
189	20250114	173200	65640084	1862	1862	1862	1862	0
190	20250114	173100	65640084	1862	1862	1862	1862	0
191	20250114	173000	65640084	1862	1862	1862	1862	0
192	20250114	172900	65640084	1862	1862	1862	1862	0
193	20250114	172800	65640084	1862	1862	1862	1862	0
194	20250114	172700	65640084	1862	1862	1862	1862	0
195	20250114	172600	65640084	1862	1862	1862	1862	0
196	20250114	172500	65640084	1862	1862	1862	1862	0
197	20250114	172400	65640084	1862	1862	1862	1862	0
198	20250114	172300	65640084	1862	1862	1862	1862	0
199	20250114	172200	65640084	1862	1862	1862	1862	0
200	20250114	172100	65640084	1862	1862	1862	1862	0
201	20250114	172000	65640084	1862	1862	1862	1862	0
202	20250114	171900	65640084	1862	1862	1862	1862	0
203	20250114	171800	65640084	1862	1862	1862	1862	0
204	20250114	171700	65640084	1862	1862	1862	1862	0
205	20250114	171600	65640084	1862	1862	1862	1862	0
206	20250114	171500	65640084	1862	1862	1862	1862	0
207	20250114	171400	65640084	1862	1862	1862	1862	0
208	20250114	171300	65640084	1862	1862	1862	1862	0
209	20250114	171200	65640084	1862	1862	1862	1862	0
210	20250114	171100	65640084	1862	1862	1862	1862	0
211	20250114	171000	65640084	1862	1862	1862	1862	0
212	20250114	170900	65640084	1862	1862	1862	1862	1241
213	20250114	170800	65640084	1862	1862	1862	1862	0
214	20250114	170700	65640084	1862	1862	1862	1862	0
215	20250114	170600	65640084	1862	1862	1862	1862	0
216	20250114	170500	65640084	1862	1862	1862	1862	0
217	20250114	170400	65640084	1862	1862	1862	1862	0
218	20250114	170300	65640084	1862	1862	1862	1862	0
219	20250114	170200	65640084	1862	1862	1862	1862	0
220	20250114	170100	65640084	1862	1862	1862	1862	0
221	20250114	170000	65640084	1862	1862	1862	1862	0
222	20250114	165900	65640084	1862	1862	1862	1862	0
223	20250114	165800	65640084	1862	1862	1862	1862	0
224	20250114	165700	65640084	1862	1862	1862	1862	0
225	20250114	165600	65640084	1862	1862	1862	1862	0
226	20250114	165500	65640084	1862	1862	1862	1862	0
227	20250114	165400	65640084	1862	1862	1862	1862	0
228	20250114	165300	65640084	1862	1862	1862	1862	0
229	20250114	165200	65640084	1862	1862	1862	1862	0
230	20250114	165100	65640084	1862	1862	1862	1862	0
231	20250114	165000	65640084	1862	1862	1862	1862	0
232	20250114	164900	65640084	1862	1862	1862	1862	0
233	20250114	164800	65640084	1862	1862	1862	1862	0
234	20250114	164700	65640084	1862	1862	1862	1862	0
235	20250114	164600	65640084	1862	1862	1862	1862	0
236	20250114	164500	65640084	1862	1862	1862	1862	0
237	20250114	164400	65640084	1862	1862	1862	1862	0
238	20250114	164300	65640084	1862	1862	1862	1862	0
239	20250114	164200	65640084	1862	1862	1862	1862	0
240	20250114	164100	65640084	1862	1862	1862	1862	0
241	20250114	164000	65640084	1862	1862	1862	1862	0
242	20250114	163900	65640084	1862	1862	1862	1862	1241
243	20250114	163800	65640084	1862	1862	1862	1862	0
244	20250114	163700	65640084	1862	1862	1862	1862	0
245	20250114	163600	65640084	1862	1862	1862	1862	0
246	20250114	163500	65640084	1862	1862	1862	1862	0
247	20250114	163400	65640084	1862	1862	1862	1862	0
248	20250114	163300	65640084	1862	1862	1862	1862	0
249	20250114	163200	65640084	1862	1862	1862	1862	0
250	20250114	163100	65640084	1862	1862	1862	1862	0
251	20250114	163000	65640084	1862	1862	1862	1862	0
252	20250114	162900	65640084	1862	1862	1862	1862	0
253	20250114	162800	65640084	1862	1862	1862	1862	0
254	20250114	162700	65640084	1862	1862	1862	1862	0
255	20250114	162600	65640084	1862	1862	1862	1862	0
256	20250114	162500	65640084	1862	1862	1862	1862	0
257	20250114	162400	65640084	1862	1862	1862	1862	0
258	20250114	162300	65640084	1862	1862	1862	1862	0
259	20250114	162200	65640084	1862	1862	1862	1862	0
260	20250114	162100	65640084	1862	1862	1862	1862	0
261	20250114	162000	65640084	1862	1862	1862	1862	0
262	20250114	161900	65640084	1862	1862	1862	1862	0
263	20250114	161800	65640084	1862	1862	1862	1862	0
264	20250114	161700	65640084	1862	1862	1862	1862	0
265	20250114	161600	65640084	1862	1862	1862	1862	0
266	20250114	161500	65640084	1862	1862	1862	1862	0
267	20250114	161400	65640084	1862	1862	1862	1862	0
268	20250114	161300	65640084	1862	1862	1862	1862	0
269	20250114	161200	65640084	1862	1862	1862	1862	0
270	20250114	161100	65640084	1862	1862	1862	1862	0
271	20250114	161000	65640084	1862	1862	1862	1862	0
272	20250114	160900	65640084	1862	1862	1862	1862	1241
273	20250114	160800	65640084	1862	1862	1862	1862	0
274	20250114	160700	65640084	1862	1862	1862	1862	0
275	20250114	160600	65640084	1862	1862	1862	1862	0
276	20250114	160500	65640084	1862	1862	1862	1862	0
277	20250114	160400	65640084	1862	1862	1862	1862	0
278	20250114	160300	65640084	1862	1862	1862	1862	0
279	20250114	160200	65640084	1862	1862	1862	1862	0
280	20250114	160100	65640084	1862	1862	1862	1862	0
281	20250114	160000	65640084	1862	1862	1862	1862	0
282	20250114	155900	65640084	1862	1862	1862	1862	0
283	20250114	155800	65640084	1862	1862	1862	1862	0
284	20250114	155700	65640084	1862	1862	1862	1862	0
285	20250114	155600	65640084	1862	1862	1862	1862	0
286	20250114	155500	65640084	1862	1862	1862	1862	0
287	20250114	155400	65640084	1862	1862	1862	1862	0
288	20250114	155300	65640084	1862	1862	1862	1862	0
289	20250114	155200	65640084	1862	1862	1862	1862	0
290	20250114	155100	65640084	1862	1862	1862	1862	0
291	20250114	155000	65640084	1862	1862	1862	1862	0
292	20250114	154900	65640084	1862	1862	1862	1862	0
293	20250114	154800	65640084	1862	1862	1862	1862	0
294	20250114	154700	65640084	1862	1862	1862	1862	0
295	20250114	154600	65640084	1862	1862	1862	1862	0
296	20250114	154500	65640084	1862	1862	1862	1862	0
297	20250114	154400	65640084	1862	1862	1862	1862	0
298	20250114	154300	65640084	1862	1862	1862	1862	0
299	20250114	154200	65640084	1862	1862	1862	1862	0
300	20250114	154100	65640084	1862	1862	1862	1862	0
301	20250114	154000	65640084	1862	1862	1862	1862	0
302	20250114	153900	65640084	1862	1862	1862	1862	1241
303	20250114	153800	65640084	1862	1862	1862	1862	0
304	20250114	153700	65640084	1862	1862	1862	1862	0
305	20250114	153600	65640084	1862	1862	1862	1862	0
306	20250114	153500	65640084	1862	1862	1862	1862	0
307	20250114	153400	65640084	1862	1862	1862	1862	0
308	20250114	153300	65640084	1862	1862	1862	1862	0
309	20250114	153200	65640084	1862	1862	1862	1862	0
310	20250114	153100	65640084	1862	1862	1862	1862	0
311	20250114	153000	65640084	1862	1862	1862	1862	1241
312	20250114	152900	63329342	1864	1864	1864	1864	0
313	20250114	152800	63329342	1864	1864	1864	1864	0
314	20250114	152700	63329342	1864	1864	1864	1864	0
315	20250114	152600	63329342	1864	1864	1864	1864	0
316	20250114	152500	63329342	1864	1864	1864	1864	0
317	20250114	152400	63329342	1864	1864	1864	1864	0
318	20250114	152300	63329342	1864	1864	1864	1864	0
319	20250114	152200	63329342	1864	1864	1864	1864	0
320	20250114	152100	63329342	1864	1864	1864	1864	0
321	20250114	152000	63329342	1864	1864	1864	1864	0
322	20250114	151900	63329342	1864	1864	1864	1864	1
323	20250114	151800	63327478	1864	1864	1864	1864	0
324	20250114	151700	63327478	1864	1864	1864	1864	0
325	20250114	151600	63327478	1864	1864	1864	1864	0
326	20250114	151500	63327478	1864	1864	1865	1864	1487
327	20250114	151400	60555637	1864	1864	1864	1864	0
328	20250114	151300	60555637	1864	1864	1864	1864	0
329	20250114	151200	60555637	1864	1864	1864	1864	0
330	20250114	151100	60555637	1864	1864	1864	1864	0
331	20250114	151000	60555637	1864	1855	1864	1855	5030
332	20250114	150900	51200653	1855	1855	1855	1855	0
333	20250114	150800	51200653	1855	1852	1855	1852	100
334	20250114	150700	51015281	1853	1853	1853	1853	3
335	20250114	150600	51009722	1853	1854	1854	1853	28
336	20250114	150500	50957820	1858	1858	1858	1858	0
337	20250114	150400	50957820	1858	1858	1858	1858	0
338	20250114	150300	50957820	1858	1858	1858	1858	1289
339	20250114	150200	48562858	1858	1858	1858	1858	0
340	20250114	150100	48562858	1858	1858	1858	1858	0
341	20250114	150000	48562858	1858	1858	1858	1858	0
342	20250114	145900	48562858	1858	1858	1858	1858	0
343	20250114	145800	48562858	1858	1858	1858	1858	0
344	20250114	145700	48562858	1858	1858	1858	1858	0
345	20250114	145600	48562858	1858	1858	1858	1858	0
346	20250114	145500	48562858	1858	1858	1858	1858	0
347	20250114	145400	48562858	1858	1858	1858	1858	0
348	20250114	145300	48562858	1858	1858	1858	1858	0
349	20250114	145200	48562858	1858	1858	1858	1858	0
350	20250114	145100	48562858	1858	1858	1858	1858	0
351	20250114	145000	48562858	1858	1858	1858	1858	0
352	20250114	144900	48562858	1858	1858	1858	1858	0
353	20250114	144800	48562858	1858	1858	1858	1858	0
354	20250114	144700	48562858	1858	1858	1858	1858	0
355	20250114	144600	48562858	1858	1858	1858	1858	0
356	20250114	144500	48562858	1858	1858	1858	1858	0
357	20250114	144400	48562858	1858	1858	1858	1858	0
358	20250114	144300	48562858	1858	1858	1858	1858	0
359	20250114	144200	48562858	1858	1858	1858	1858	0
360	20250114	144100	48562858	1858	1858	1858	1858	0
361	20250114	144000	48562858	1858	1858	1858	1858	0
362	20250114	143900	48562858	1858	1858	1858	1858	0
363	20250114	143800	48562858	1858	1858	1858	1858	0
364	20250114	143700	48562858	1858	1858	1858	1858	0
365	20250114	143600	48562858	1858	1858	1858	1858	0
366	20250114	143500	48562858	1858	1858	1858	1858	0
367	20250114	143400	48562858	1858	1858	1858	1858	1
368	20250114	143300	48561000	1858	1858	1858	1858	70
369	20250114	143200	48430940	1859	1859	1859	1859	0
370	20250114	143100	48430940	1859	1859	1859	1859	0
371	20250114	143000	48430940	1859	1859	1859	1859	0
372	20250114	142900	48430940	1859	1859	1859	1859	0
373	20250114	142800	48430940	1859	1855	1859	1855	1793
374	20250114	142700	45098053	1855	1855	1855	1855	20
375	20250114	142600	45060953	1852	1853	1853	1852	31
376	20250114	142500	45003531	1855	1855	1855	1855	1
377	20250114	142400	45001676	1855	1855	1855	1855	0
378	20250114	142300	45001676	1855	1855	1855	1855	0
379	20250114	142200	45001676	1855	1855	1855	1855	0
380	20250114	142100	45001676	1855	1855	1855	1855	0
381	20250114	142000	45001676	1855	1855	1855	1855	0
382	20250114	141900	45001676	1855	1855	1855	1855	0
383	20250114	141800	45001676	1855	1855	1855	1855	0
384	20250114	141700	45001676	1855	1855	1855	1855	0
385	20250114	141600	45001676	1855	1855	1855	1855	1
386	20250114	141500	44999821	1855	1855	1855	1855	0
387	20250114	141400	44999821	1855	1855	1855	1855	0
388	20250114	141300	44999821	1855	1855	1855	1855	0
389	20250114	141200	44999821	1855	1855	1855	1855	0
390	20250114	141100	44999821	1855	1855	1855	1855	0
391	20250114	141000	44999821	1855	1855	1855	1855	0
392	20250114	140900	44999821	1855	1854	1855	1854	4504
393	20250114	140800	36646935	1850	1850	1850	1850	0
394	20250114	140700	36646935	1850	1850	1850	1850	0
395	20250114	140600	36646935	1850	1850	1850	1850	0
396	20250114	140500	36646935	1850	1850	1850	1850	0
397	20250114	140400	36646935	1850	1850	1850	1850	0
398	20250114	140300	36646935	1850	1850	1850	1850	0
399	20250114	140200	36646935	1850	1850	1850	1850	32
400	20250114	140100	36587735	1850	1851	1851	1850	116
401	20250114	140000	36373128	1851	1852	1852	1851	2
402	20250114	135900	36369425	1854	1854	1854	1854	0
403	20250114	135800	36369425	1854	1854	1854	1854	815
404	20250114	135700	34858415	1854	1854	1854	1854	0
405	20250114	135600	34858415	1854	1854	1854	1854	0
406	20250114	135500	34858415	1854	1854	1854	1854	0
407	20250114	135400	34858415	1854	1854	1854	1854	0
408	20250114	135300	34858415	1854	1854	1854	1854	30
409	20250114	135200	34802795	1854	1854	1854	1854	0
410	20250114	135100	34802795	1854	1853	1854	1853	3402
411	20250114	135000	28497455	1854	1854	1854	1854	0
412	20250114	134900	28497455	1854	1854	1854	1854	0
413	20250114	134800	28497455	1854	1854	1854	1854	0
414	20250114	134700	28497455	1854	1854	1854	1854	0
415	20250114	134600	28497455	1854	1854	1854	1854	0
416	20250114	134500	28497455	1854	1854	1854	1854	0
417	20250114	134400	28497455	1854	1854	1854	1854	0
418	20250114	134300	28497455	1854	1854	1854	1854	0
419	20250114	134200	28497455	1854	1854	1854	1854	0
420	20250114	134100	28497455	1854	1854	1854	1854	0
421	20250114	134000	28497455	1854	1854	1854	1854	0
422	20250114	133900	28497455	1854	1854	1854	1854	0
423	20250114	133800	28497455	1854	1854	1854	1854	0
424	20250114	133700	28497455	1854	1854	1854	1854	0
425	20250114	133600	28497455	1854	1854	1854	1854	0
426	20250114	133500	28497455	1854	1854	1854	1854	0
427	20250114	133400	28497455	1854	1854	1854	1854	0
428	20250114	133300	28497455	1854	1854	1854	1854	0
429	20250114	133200	28497455	1854	1854	1854	1854	0
430	20250114	133100	28497455	1854	1854	1854	1854	0
431	20250114	133000	28497455	1854	1854	1854	1854	0
432	20250114	132900	28497455	1854	1854	1854	1854	0
433	20250114	132800	28497455	1854	1854	1854	1854	0
434	20250114	132700	28497455	1854	1854	1854	1854	0
435	20250114	132600	28497455	1854	1854	1854	1854	0
436	20250114	132500	28497455	1854	1854	1854	1854	0
437	20250114	132400	28497455	1854	1854	1854	1854	0
438	20250114	132300	28497455	1854	1854	1854	1854	0
439	20250114	132200	28497455	1854	1854	1854	1854	10
440	20250114	132100	28478915	1853	1853	1853	1853	0
441	20250114	132000	28478915	1853	1853	1853	1853	0
442	20250114	131900	28478915	1853	1853	1853	1853	0
443	20250114	131800	28478915	1853	1853	1853	1853	0
444	20250114	131700	28478915	1853	1853	1853	1853	0
445	20250114	131600	28478915	1853	1853	1853	1853	1
446	20250114	131500	28477062	1854	1854	1854	1854	0
447	20250114	131400	28477062	1854	1854	1854	1854	0
448	20250114	131300	28477062	1854	1854	1854	1854	5
449	20250114	131200	28467792	1854	1854	1854	1854	0
450	20250114	131100	28467792	1854	1854	1854	1854	0
451	20250114	131000	28467792	1854	1854	1854	1854	0
452	20250114	130900	28467792	1854	1854	1854	1854	0
453	20250114	130800	28467792	1854	1854	1854	1854	0
454	20250114	130700	28467792	1854	1854	1854	1854	0
455	20250114	130600	28467792	1854	1854	1854	1854	0
456	20250114	130500	28467792	1854	1854	1854	1854	0
457	20250114	130400	28467792	1854	1854	1854	1854	0
458	20250114	130300	28467792	1854	1854	1854	1854	0
459	20250114	130200	28467792	1854	1854	1854	1854	0
460	20250114	130100	28467792	1854	1854	1854	1854	436
461	20250114	130000	27659448	1852	1853	1853	1852	8
462	20250114	125900	27644626	1854	1854	1854	1854	0
463	20250114	125800	27644626	1854	1854	1854	1854	0
464	20250114	125700	27644626	1854	1854	1854	1854	0
465	20250114	125600	27644626	1854	1854	1854	1854	0
466	20250114	125500	27644626	1854	1854	1854	1854	0
467	20250114	125400	27644626	1854	1854	1854	1854	0
468	20250114	125300	27644626	1854	1854	1854	1854	0
469	20250114	125200	27644626	1854	1854	1854	1854	2
470	20250114	125100	27640918	1854	1854	1854	1854	2
471	20250114	125000	27637210	1854	1854	1854	1854	0
472	20250114	124900	27637210	1854	1854	1854	1854	0
473	20250114	124800	27637210	1854	1854	1854	1854	0
474	20250114	124700	27637210	1854	1854	1854	1854	0
475	20250114	124600	27637210	1854	1854	1854	1854	0
476	20250114	124500	27637210	1854	1854	1854	1854	0
477	20250114	124400	27637210	1854	1854	1854	1854	100
478	20250114	124300	27451810	1854	1852	1854	1852	970
479	20250114	124200	25654435	1853	1853	1853	1853	0
480	20250114	124100	25654435	1853	1853	1853	1853	0
481	20250114	124000	25654435	1853	1853	1853	1853	0
482	20250114	123900	25654435	1853	1853	1853	1853	0
483	20250114	123800	25654435	1853	1853	1853	1853	0
484	20250114	123700	25654435	1853	1853	1853	1853	0
485	20250114	123600	25654435	1853	1853	1853	1853	0
486	20250114	123500	25654435	1853	1853	1853	1853	0
487	20250114	123400	25654435	1853	1853	1853	1853	0
488	20250114	123300	25654435	1853	1853	1853	1853	0
489	20250114	123200	25654435	1853	1853	1853	1853	0
490	20250114	123100	25654435	1853	1853	1853	1853	0
491	20250114	123000	25654435	1853	1852	1853	1852	30
492	20250114	122900	25598871	1853	1852	1853	1852	100
493	20250114	122800	25413663	1834	1834	1834	1834	0
494	20250114	122700	25413663	1834	1835	1835	1834	100
495	20250114	122600	25230200	1853	1853	1853	1853	0
496	20250114	122500	25230200	1853	1853	1853	1853	0
497	20250114	122400	25230200	1853	1853	1853	1853	0
498	20250114	122300	25230200	1853	1853	1853	1853	0
499	20250114	122200	25230200	1853	1853	1853	1853	0
500	20250114	122100	25230200	1853	1853	1853	1853	0
501	20250114	122000	25230200	1853	1853	1853	1853	0
502	20250114	121900	25230200	1853	1853	1853	1853	0
503	20250114	121800	25230200	1853	1853	1853	1853	0
504	20250114	121700	25230200	1853	1853	1853	1853	0
505	20250114	121600	25230200	1853	1853	1853	1853	0
506	20250114	121500	25230200	1853	1853	1853	1853	0
507	20250114	121400	25230200	1853	1853	1853	1853	0
508	20250114	121300	25230200	1853	1853	1853	1853	0
509	20250114	121200	25230200	1853	1853	1853	1853	0
510	20250114	121100	25230200	1853	1853	1853	1853	0
511	20250114	121000	25230200	1853	1852	1853	1852	50
512	20250114	120900	25137580	1853	1853	1853	1853	0
513	20250114	120800	25137580	1853	1853	1853	1853	0
514	20250114	120700	25137580	1853	1853	1853	1853	0
515	20250114	120600	25137580	1853	1853	1853	1853	0
516	20250114	120500	25137580	1853	1850	1853	1850	160
517	20250114	120400	24841367	1851	1851	1851	1851	0
518	20250114	120300	24841367	1851	1851	1851	1851	0
519	20250114	120200	24841367	1851	1851	1851	1851	0
520	20250114	120100	24841367	1851	1851	1851	1851	0
521	20250114	120000	24841367	1851	1851	1851	1851	0
522	20250114	115900	24841367	1851	1851	1851	1851	0
523	20250114	115800	24841367	1851	1851	1851	1851	0
524	20250114	115700	24841367	1851	1851	1851	1851	0
525	20250114	115600	24841367	1851	1846	1851	1846	80
526	20250114	115500	24693603	1846	1846	1846	1846	6
527	20250114	115400	24682527	1833	1833	1833	1833	0
528	20250114	115300	24682527	1833	1833	1833	1833	0
529	20250114	115200	24682527	1833	1833	1833	1833	0
530	20250114	115100	24682527	1833	1833	1833	1833	0
531	20250114	115000	24682527	1833	1833	1833	1833	0
532	20250114	114900	24682527	1833	1833	1833	1833	0
533	20250114	114800	24682527	1833	1833	1833	1833	0
534	20250114	114700	24682527	1833	1833	1833	1833	0
535	20250114	114600	24682527	1833	1833	1833	1833	0
536	20250114	114500	24682527	1833	1833	1833	1833	0
537	20250114	114400	24682527	1833	1833	1833	1833	0
538	20250114	114300	24682527	1833	1833	1833	1833	0
539	20250114	114200	24682527	1833	1833	1833	1833	0
540	20250114	114100	24682527	1833	1833	1833	1833	0
541	20250114	114000	24682527	1833	1833	1833	1833	4
542	20250114	113900	24675195	1831	1831	1831	1831	0
543	20250114	113800	24675195	1831	1831	1831	1831	0
544	20250114	113700	24675195	1831	1831	1831	1831	0
545	20250114	113600	24675195	1831	1831	1831	1831	0
546	20250114	113500	24675195	1831	1831	1831	1831	0
547	20250114	113400	24675195	1831	1831	1831	1831	0
548	20250114	113300	24675195	1831	1835	1835	1831	20
549	20250114	113200	24638508	1852	1852	1852	1852	0
550	20250114	113100	24638508	1852	1852	1852	1852	0
551	20250114	113000	24638508	1852	1852	1852	1852	0
552	20250114	112900	24638508	1852	1852	1852	1852	0
553	20250114	112800	24638508	1852	1852	1852	1852	0
554	20250114	112700	24638508	1852	1852	1852	1852	0
555	20250114	112600	24638508	1852	1852	1852	1852	0
556	20250114	112500	24638508	1852	1852	1852	1852	1
557	20250114	112400	24636656	1835	1836	1836	1835	66
558	20250114	112300	24515499	1853	1853	1853	1853	0
559	20250114	112200	24515499	1853	1853	1853	1853	0
560	20250114	112100	24515499	1853	1853	1853	1853	0
561	20250114	112000	24515499	1853	1853	1853	1853	0
562	20250114	111900	24515499	1853	1851	1853	1851	90
563	20250114	111800	24348816	1836	1836	1836	1836	0
564	20250114	111700	24348816	1836	1836	1836	1836	0
565	20250114	111600	24348816	1836	1836	1836	1836	0
566	20250114	111500	24348816	1836	1836	1836	1836	0
567	20250114	111400	24348816	1836	1836	1836	1836	329
568	20250114	111300	23744772	1852	1852	1852	1852	0
569	20250114	111200	23744772	1852	1836	1852	1836	32
570	20250114	111100	23685700	1852	1853	1853	1852	6
571	20250114	111000	23674583	1853	1852	1853	1851	28
572	20250114	110900	23622730	1852	1852	1852	1852	54
573	20250114	110800	23522722	1852	1852	1852	1852	2
574	20250114	110700	23519018	1852	1852	1852	1852	0
575	20250114	110600	23519018	1852	1852	1852	1852	0
576	20250114	110500	23519018	1852	1852	1852	1852	0
577	20250114	110400	23519018	1852	1852	1852	1852	10
578	20250114	110300	23500498	1847	1847	1847	1847	8
579	20250114	110200	23485722	1853	1853	1853	1853	45
580	20250114	110100	23402337	1853	1853	1853	1853	0
581	20250114	110000	23402337	1853	1853	1853	1853	0
582	20250114	105900	23402337	1853	1853	1853	1853	1
583	20250114	105800	23400484	1853	1853	1853	1853	0
584	20250114	105700	23400484	1853	1853	1853	1853	0
585	20250114	105600	23400484	1853	1853	1853	1853	0
586	20250114	105500	23400484	1853	1853	1853	1853	0
587	20250114	105400	23400484	1853	1853	1853	1853	1
588	20250114	105300	23398631	1854	1854	1854	1854	0
589	20250114	105200	23398631	1854	1854	1854	1854	0
590	20250114	105100	23398631	1854	1854	1854	1854	0
591	20250114	105000	23398631	1854	1854	1854	1854	0
592	20250114	104900	23398631	1854	1854	1854	1854	0
593	20250114	104800	23398631	1854	1854	1854	1854	0
594	20250114	104700	23398631	1854	1854	1854	1854	0
595	20250114	104600	23398631	1854	1854	1854	1854	0
596	20250114	104500	23398631	1854	1853	1854	1853	56
597	20250114	104400	23294833	1855	1855	1855	1855	0
598	20250114	104300	23294833	1855	1855	1855	1855	0
599	20250114	104200	23294833	1855	1855	1855	1855	0
600	20250114	104100	23294833	1855	1855	1855	1855	0
601	20250114	104000	23294833	1855	1855	1855	1855	0
602	20250114	103900	23294833	1855	1855	1855	1855	0
603	20250114	103800	23294833	1855	1855	1855	1855	0
604	20250114	103700	23294833	1855	1855	1855	1855	0
605	20250114	103600	23294833	1855	1855	1855	1855	0
606	20250114	103500	23294833	1855	1855	1855	1855	0
607	20250114	103400	23294833	1855	1855	1855	1855	0
608	20250114	103300	23294833	1855	1855	1855	1855	0
609	20250114	103200	23294833	1855	1855	1855	1855	0
610	20250114	103100	23294833	1855	1855	1855	1855	0
611	20250114	103000	23294833	1855	1855	1855	1855	0
612	20250114	102900	23294833	1855	1855	1855	1855	0
613	20250114	102800	23294833	1855	1855	1855	1855	0
614	20250114	102700	23294833	1855	1855	1855	1855	0
615	20250114	102600	23294833	1855	1855	1855	1855	1
616	20250114	102500	23292978	1853	1853	1853	1853	0
617	20250114	102400	23292978	1853	1853	1853	1853	0
618	20250114	102300	23292978	1853	1853	1853	1853	0
619	20250114	102200	23292978	1853	1853	1853	1853	0
620	20250114	102100	23292978	1853	1853	1853	1836	4159
621	20250114	102000	15639498	1853	1853	1853	1853	0
622	20250114	101900	15639498	1853	1855	1855	1853	796
623	20250114	101800	14163722	1855	1856	1856	1855	500
624	20250114	101700	13236102	1856	1856	1856	1856	0
625	20250114	101600	13236102	1856	1857	1857	1856	200
626	20250114	101500	12864887	1860	1860	1860	1860	5
627	20250114	101400	12855587	1860	1860	1860	1860	0
628	20250114	101300	12855587	1860	1860	1860	1860	0
629	20250114	101200	12855587	1860	1860	1860	1860	0
630	20250114	101100	12855587	1860	1860	1860	1860	0
631	20250114	101000	12855587	1860	1860	1860	1860	0
632	20250114	100900	12855587	1860	1860	1860	1860	0
633	20250114	100800	12855587	1860	1860	1860	1860	0
634	20250114	100700	12855587	1860	1860	1860	1860	0
635	20250114	100600	12855587	1860	1860	1861	1860	201
636	20250114	100500	12481528	1856	1856	1856	1856	0
637	20250114	100400	12481528	1856	1856	1856	1856	0
638	20250114	100300	12481528	1856	1856	1856	1856	0
639	20250114	100200	12481528	1856	1856	1856	1856	0
640	20250114	100100	12481528	1856	1856	1856	1856	0
641	20250114	100000	12481528	1856	1857	1857	1856	100
642	20250114	095900	12295872	1857	1858	1858	1857	13
643	20250114	095800	12271721	1864	1864	1864	1864	0
644	20250114	095700	12271721	1864	1864	1864	1864	0
645	20250114	095600	12271721	1864	1864	1864	1864	0
646	20250114	095500	12271721	1864	1864	1864	1864	0
647	20250114	095400	12271721	1864	1864	1864	1864	0
648	20250114	095300	12271721	1864	1864	1864	1864	0
649	20250114	095200	12271721	1864	1864	1864	1864	0
650	20250114	095100	12271721	1864	1864	1864	1864	0
651	20250114	095000	12271721	1864	1864	1864	1864	123
652	20250114	094900	12042449	1857	1857	1857	1857	0
653	20250114	094800	12042449	1857	1857	1857	1857	0
654	20250114	094700	12042449	1857	1857	1857	1857	0
655	20250114	094600	12042449	1857	1857	1857	1857	93
656	20250114	094500	11869748	1864	1864	1864	1864	0
657	20250114	094400	11869748	1864	1864	1864	1864	30
658	20250114	094300	11813828	1856	1863	1863	1856	59
659	20250114	094200	11703953	1864	1859	1864	1859	1449
660	20250114	094100	9007683	1860	1860	1860	1860	0
661	20250114	094000	9007683	1860	1860	1860	1860	0
662	20250114	093900	9007683	1860	1860	1860	1860	1000
663	20250114	093800	7147683	1860	1860	1860	1860	30
664	20250114	093700	7091883	1856	1856	1856	1856	10
665	20250114	093600	7073323	1856	1856	1856	1856	0
666	20250114	093500	7073323	1856	1856	1856	1856	50
667	20250114	093400	6980523	1860	1860	1860	1860	1
668	20250114	093300	6978663	1860	1860	1860	1860	0
669	20250114	093200	6978663	1860	1860	1860	1860	0
670	20250114	093100	6978663	1860	1860	1860	1860	0
671	20250114	093000	6978663	1860	1860	1860	1860	0
672	20250114	092900	6978663	1860	1860	1860	1860	0
673	20250114	092800	6978663	1860	1860	1860	1860	1
674	20250114	092700	6976803	1860	1860	1860	1860	0
675	20250114	092600	6976803	1860	1860	1860	1860	0
676	20250114	092500	6976803	1860	1860	1860	1860	0
677	20250114	092400	6976803	1860	1860	1860	1860	0
678	20250114	092300	6976803	1860	1860	1860	1860	50
679	20250114	092200	6883803	1864	1864	1864	1864	0
680	20250114	092100	6883803	1864	1864	1864	1864	0
681	20250114	092000	6883803	1864	1864	1864	1864	0
682	20250114	091900	6883803	1864	1864	1864	1864	0
683	20250114	091800	6883803	1864	1864	1864	1864	0
684	20250114	091700	6883803	1864	1864	1864	1864	12
685	20250114	091600	6861435	1855	1855	1855	1855	1
686	20250114	091500	6859580	1855	1855	1855	1855	0
687	20250114	091400	6859580	1855	1855	1855	1855	0
688	20250114	091300	6859580	1855	1857	1857	1855	500
689	20250114	091200	5931847	1863	1863	1863	1863	3
690	20250114	091100	5926258	1865	1865	1865	1865	0
691	20250114	091000	5926258	1865	1865	1865	1865	0
692	20250114	090900	5926258	1865	1865	1865	1865	0
693	20250114	090800	5926258	1865	1865	1865	1865	0
694	20250114	090700	5926258	1865	1865	1865	1865	0
695	20250114	090600	5926258	1865	1865	1865	1865	0
696	20250114	090500	5926258	1865	1865	1865	1865	0
697	20250114	090400	5926258	1865	1865	1865	1865	500
698	20250114	090300	4993758	1855	1865	1865	1855	747
699	20250114	090200	3602239	1865	1865	1867	1865	331
700	20250114	090100	2984430	1860	1858	1860	1858	1305
701	20250114	090000	557400	1858	1858	1858	1858	300