KissMeData/201490/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203800	81522522	1877	1877	1877	1877	4105
3	20250117	203700	81522522	1877	1877	1877	1877	0
4	20250117	203600	81522522	1877	1877	1877	1877	0
5	20250117	203500	81522522	1877	1877	1877	1877	0
6	20250117	203400	81522522	1877	1877	1877	1877	0
7	20250117	203300	81522522	1877	1877	1877	1877	0
8	20250117	203200	81522522	1877	1877	1877	1877	0
9	20250117	203100	81522522	1877	1877	1877	1877	0
10	20250117	203000	81522522	1877	1877	1877	1877	0
11	20250117	202900	81522522	1877	1877	1877	1877	0
12	20250117	202800	81522522	1877	1877	1877	1877	0
13	20250117	202700	81522522	1877	1877	1877	1877	0
14	20250117	202600	81522522	1877	1877	1877	1877	0
15	20250117	202500	81522522	1877	1877	1877	1877	0
16	20250117	202400	81522522	1877	1877	1877	1877	0
17	20250117	202300	81522522	1877	1877	1877	1877	0
18	20250117	202200	81522522	1877	1877	1877	1877	0
19	20250117	202100	81522522	1877	1877	1877	1877	0
20	20250117	202000	81522522	1877	1877	1877	1877	0
21	20250117	201900	81522522	1877	1877	1877	1877	0
22	20250117	201800	81522522	1877	1877	1877	1877	0
23	20250117	201700	81522522	1877	1877	1877	1877	0
24	20250117	201600	81522522	1877	1877	1877	1877	0
25	20250117	201500	81522522	1877	1877	1877	1877	0
26	20250117	201400	81522522	1877	1877	1877	1877	0
27	20250117	201300	81522522	1877	1877	1877	1877	0
28	20250117	201200	81522522	1877	1877	1877	1877	0
29	20250117	201100	81522522	1877	1877	1877	1877	0
30	20250117	201000	81522522	1877	1877	1877	1877	0
31	20250117	200900	81522522	1877	1877	1877	1877	0
32	20250117	200800	81522522	1877	1877	1877	1877	4105
33	20250117	200700	81522522	1877	1877	1877	1877	0
34	20250117	200600	81522522	1877	1877	1877	1877	0
35	20250117	200500	81522522	1877	1877	1877	1877	0
36	20250117	200400	81522522	1877	1877	1877	1877	0
37	20250117	200300	81522522	1877	1877	1877	1877	0
38	20250117	200200	81522522	1877	1877	1877	1877	0
39	20250117	200100	81522522	1877	1877	1877	1877	0
40	20250117	200000	81522522	1877	1877	1877	1877	0
41	20250117	195900	81522522	1877	1877	1877	1877	0
42	20250117	195800	81522522	1877	1877	1877	1877	0
43	20250117	195700	81522522	1877	1877	1877	1877	0
44	20250117	195600	81522522	1877	1877	1877	1877	0
45	20250117	195500	81522522	1877	1877	1877	1877	0
46	20250117	195400	81522522	1877	1877	1877	1877	0
47	20250117	195300	81522522	1877	1877	1877	1877	0
48	20250117	195200	81522522	1877	1877	1877	1877	0
49	20250117	195100	81522522	1877	1877	1877	1877	0
50	20250117	195000	81522522	1877	1877	1877	1877	0
51	20250117	194900	81522522	1877	1877	1877	1877	0
52	20250117	194800	81522522	1877	1877	1877	1877	0
53	20250117	194700	81522522	1877	1877	1877	1877	0
54	20250117	194600	81522522	1877	1877	1877	1877	0
55	20250117	194500	81522522	1877	1877	1877	1877	0
56	20250117	194400	81522522	1877	1877	1877	1877	0
57	20250117	194300	81522522	1877	1877	1877	1877	0
58	20250117	194200	81522522	1877	1877	1877	1877	0
59	20250117	194100	81522522	1877	1877	1877	1877	0
60	20250117	194000	81522522	1877	1877	1877	1877	0
61	20250117	193900	81522522	1877	1877	1877	1877	0
62	20250117	193800	81522522	1877	1877	1877	1877	4105
63	20250117	193700	81522522	1877	1877	1877	1877	0
64	20250117	193600	81522522	1877	1877	1877	1877	0
65	20250117	193500	81522522	1877	1877	1877	1877	0
66	20250117	193400	81522522	1877	1877	1877	1877	0
67	20250117	193300	81522522	1877	1877	1877	1877	0
68	20250117	193200	81522522	1877	1877	1877	1877	0
69	20250117	193100	81522522	1877	1877	1877	1877	0
70	20250117	193000	81522522	1877	1877	1877	1877	0
71	20250117	192900	81522522	1877	1877	1877	1877	0
72	20250117	192800	81522522	1877	1877	1877	1877	0
73	20250117	192700	81522522	1877	1877	1877	1877	0
74	20250117	192600	81522522	1877	1877	1877	1877	0
75	20250117	192500	81522522	1877	1877	1877	1877	0
76	20250117	192400	81522522	1877	1877	1877	1877	0
77	20250117	192300	81522522	1877	1877	1877	1877	0
78	20250117	192200	81522522	1877	1877	1877	1877	0
79	20250117	192100	81522522	1877	1877	1877	1877	0
80	20250117	192000	81522522	1877	1877	1877	1877	0
81	20250117	191900	81522522	1877	1877	1877	1877	0
82	20250117	191800	81522522	1877	1877	1877	1877	0
83	20250117	191700	81522522	1877	1877	1877	1877	0
84	20250117	191600	81522522	1877	1877	1877	1877	0
85	20250117	191500	81522522	1877	1877	1877	1877	0
86	20250117	191400	81522522	1877	1877	1877	1877	0
87	20250117	191300	81522522	1877	1877	1877	1877	0
88	20250117	191200	81522522	1877	1877	1877	1877	0
89	20250117	191100	81522522	1877	1877	1877	1877	0
90	20250117	191000	81522522	1877	1877	1877	1877	0
91	20250117	190900	81522522	1877	1877	1877	1877	0
92	20250117	190800	81522522	1877	1877	1877	1877	4105
93	20250117	190700	81522522	1877	1877	1877	1877	0
94	20250117	190600	81522522	1877	1877	1877	1877	0
95	20250117	190500	81522522	1877	1877	1877	1877	0
96	20250117	190400	81522522	1877	1877	1877	1877	0
97	20250117	190300	81522522	1877	1877	1877	1877	0
98	20250117	190200	81522522	1877	1877	1877	1877	0
99	20250117	190100	81522522	1877	1877	1877	1877	0
100	20250117	190000	81522522	1877	1877	1877	1877	0
101	20250117	185900	81522522	1877	1877	1877	1877	0
102	20250117	185800	81522522	1877	1877	1877	1877	0
103	20250117	185700	81522522	1877	1877	1877	1877	0
104	20250117	185600	81522522	1877	1877	1877	1877	0
105	20250117	185500	81522522	1877	1877	1877	1877	0
106	20250117	185400	81522522	1877	1877	1877	1877	0
107	20250117	185300	81522522	1877	1877	1877	1877	0
108	20250117	185200	81522522	1877	1877	1877	1877	0
109	20250117	185100	81522522	1877	1877	1877	1877	0
110	20250117	185000	81522522	1877	1877	1877	1877	0
111	20250117	184900	81522522	1877	1877	1877	1877	0
112	20250117	184800	81522522	1877	1877	1877	1877	0
113	20250117	184700	81522522	1877	1877	1877	1877	0
114	20250117	184600	81522522	1877	1877	1877	1877	0
115	20250117	184500	81522522	1877	1877	1877	1877	0
116	20250117	184400	81522522	1877	1877	1877	1877	0
117	20250117	184300	81522522	1877	1877	1877	1877	0
118	20250117	184200	81522522	1877	1877	1877	1877	0
119	20250117	184100	81522522	1877	1877	1877	1877	0
120	20250117	184000	81522522	1877	1877	1877	1877	0
121	20250117	183900	81522522	1877	1877	1877	1877	0
122	20250117	183800	81522522	1877	1877	1877	1877	4105
123	20250117	183700	81522522	1877	1877	1877	1877	0
124	20250117	183600	81522522	1877	1877	1877	1877	0
125	20250117	183500	81522522	1877	1877	1877	1877	0
126	20250117	183400	81522522	1877	1877	1877	1877	0
127	20250117	183300	81522522	1877	1877	1877	1877	0
128	20250117	183200	81522522	1877	1877	1877	1877	0
129	20250117	183100	81522522	1877	1877	1877	1877	0
130	20250117	183000	81522522	1877	1877	1877	1877	0
131	20250117	182900	81522522	1877	1877	1877	1877	0
132	20250117	182800	81522522	1877	1877	1877	1877	0
133	20250117	182700	81522522	1877	1877	1877	1877	0
134	20250117	182600	81522522	1877	1877	1877	1877	0
135	20250117	182500	81522522	1877	1877	1877	1877	0
136	20250117	182400	81522522	1877	1877	1877	1877	0
137	20250117	182300	81522522	1877	1877	1877	1877	0
138	20250117	182200	81522522	1877	1877	1877	1877	0
139	20250117	182100	81522522	1877	1877	1877	1877	0
140	20250117	182000	81522522	1877	1877	1877	1877	0
141	20250117	181900	81522522	1877	1877	1877	1877	0
142	20250117	181800	81522522	1877	1877	1877	1877	0
143	20250117	181700	81522522	1877	1877	1877	1877	0
144	20250117	181600	81522522	1877	1877	1877	1877	0
145	20250117	181500	81522522	1877	1877	1877	1877	0
146	20250117	181400	81522522	1877	1877	1877	1877	0
147	20250117	181300	81522522	1877	1877	1877	1877	0
148	20250117	181200	81522522	1877	1877	1877	1877	0
149	20250117	181100	81522522	1877	1877	1877	1877	0
150	20250117	181000	81522522	1877	1877	1877	1877	0
151	20250117	180900	81522522	1877	1877	1877	1877	0
152	20250117	180800	81522522	1877	1877	1877	1877	4105
153	20250117	180700	81522522	1877	1877	1877	1877	0
154	20250117	180600	81522522	1877	1877	1877	1877	0
155	20250117	180500	81522522	1877	1877	1877	1877	0
156	20250117	180400	81522522	1877	1877	1877	1877	0
157	20250117	180300	81522522	1877	1877	1877	1877	0
158	20250117	180200	81522522	1877	1877	1877	1877	0
159	20250117	180100	81522522	1877	1877	1877	1877	0
160	20250117	180000	81522522	1877	1877	1877	1877	0
161	20250117	175900	81522522	1877	1877	1877	1877	0
162	20250117	175800	81522522	1877	1877	1877	1877	0
163	20250117	175700	81522522	1877	1877	1877	1877	0
164	20250117	175600	81522522	1877	1877	1877	1877	0
165	20250117	175500	81522522	1877	1877	1877	1877	0
166	20250117	175400	81522522	1877	1877	1877	1877	0
167	20250117	175300	81522522	1877	1877	1877	1877	0
168	20250117	175200	81522522	1877	1877	1877	1877	0
169	20250117	175100	81522522	1877	1877	1877	1877	0
170	20250117	175000	81522522	1877	1877	1877	1877	0
171	20250117	174900	81522522	1877	1877	1877	1877	0
172	20250117	174800	81522522	1877	1877	1877	1877	0
173	20250117	174700	81522522	1877	1877	1877	1877	0
174	20250117	174600	81522522	1877	1877	1877	1877	0
175	20250117	174500	81522522	1877	1877	1877	1877	0
176	20250117	174400	81522522	1877	1877	1877	1877	0
177	20250117	174300	81522522	1877	1877	1877	1877	0
178	20250117	174200	81522522	1877	1877	1877	1877	0
179	20250117	174100	81522522	1877	1877	1877	1877	0
180	20250117	174000	81522522	1877	1877	1877	1877	0
181	20250117	173900	81522522	1877	1877	1877	1877	0
182	20250117	173800	81522522	1877	1877	1877	1877	4105
183	20250117	173700	81522522	1877	1877	1877	1877	0
184	20250117	173600	81522522	1877	1877	1877	1877	0
185	20250117	173500	81522522	1877	1877	1877	1877	0
186	20250117	173400	81522522	1877	1877	1877	1877	0
187	20250117	173300	81522522	1877	1877	1877	1877	0
188	20250117	173200	81522522	1877	1877	1877	1877	0
189	20250117	173100	81522522	1877	1877	1877	1877	0
190	20250117	173000	81522522	1877	1877	1877	1877	0
191	20250117	172900	81522522	1877	1877	1877	1877	0
192	20250117	172800	81522522	1877	1877	1877	1877	0
193	20250117	172700	81522522	1877	1877	1877	1877	0
194	20250117	172600	81522522	1877	1877	1877	1877	0
195	20250117	172500	81522522	1877	1877	1877	1877	0
196	20250117	172400	81522522	1877	1877	1877	1877	0
197	20250117	172300	81522522	1877	1877	1877	1877	0
198	20250117	172200	81522522	1877	1877	1877	1877	0
199	20250117	172100	81522522	1877	1877	1877	1877	0
200	20250117	172000	81522522	1877	1877	1877	1877	0
201	20250117	171900	81522522	1877	1877	1877	1877	0
202	20250117	171800	81522522	1877	1877	1877	1877	0
203	20250117	171700	81522522	1877	1877	1877	1877	0
204	20250117	171600	81522522	1877	1877	1877	1877	0
205	20250117	171500	81522522	1877	1877	1877	1877	0
206	20250117	171400	81522522	1877	1877	1877	1877	0
207	20250117	171300	81522522	1877	1877	1877	1877	0
208	20250117	171200	81522522	1877	1877	1877	1877	0
209	20250117	171100	81522522	1877	1877	1877	1877	0
210	20250117	171000	81522522	1877	1877	1877	1877	0
211	20250117	170900	81522522	1877	1877	1877	1877	0
212	20250117	170800	81522522	1877	1877	1877	1877	4105
213	20250117	170700	81522522	1877	1877	1877	1877	0
214	20250117	170600	81522522	1877	1877	1877	1877	0
215	20250117	170500	81522522	1877	1877	1877	1877	0
216	20250117	170400	81522522	1877	1877	1877	1877	0
217	20250117	170300	81522522	1877	1877	1877	1877	0
218	20250117	170200	81522522	1877	1877	1877	1877	0
219	20250117	170100	81522522	1877	1877	1877	1877	0
220	20250117	170000	81522522	1877	1877	1877	1877	0
221	20250117	165900	81522522	1877	1877	1877	1877	0
222	20250117	165800	81522522	1877	1877	1877	1877	0
223	20250117	165700	81522522	1877	1877	1877	1877	0
224	20250117	165600	81522522	1877	1877	1877	1877	0
225	20250117	165500	81522522	1877	1877	1877	1877	0
226	20250117	165400	81522522	1877	1877	1877	1877	0
227	20250117	165300	81522522	1877	1877	1877	1877	0
228	20250117	165200	81522522	1877	1877	1877	1877	0
229	20250117	165100	81522522	1877	1877	1877	1877	0
230	20250117	165000	81522522	1877	1877	1877	1877	0
231	20250117	164900	81522522	1877	1877	1877	1877	0
232	20250117	164800	81522522	1877	1877	1877	1877	0
233	20250117	164700	81522522	1877	1877	1877	1877	0
234	20250117	164600	81522522	1877	1877	1877	1877	0
235	20250117	164500	81522522	1877	1877	1877	1877	0
236	20250117	164400	81522522	1877	1877	1877	1877	0
237	20250117	164300	81522522	1877	1877	1877	1877	0
238	20250117	164200	81522522	1877	1877	1877	1877	0
239	20250117	164100	81522522	1877	1877	1877	1877	0
240	20250117	164000	81522522	1877	1877	1877	1877	0
241	20250117	163900	81522522	1877	1877	1877	1877	0
242	20250117	163800	81522522	1877	1877	1877	1877	4105
243	20250117	163700	81522522	1877	1877	1877	1877	0
244	20250117	163600	81522522	1877	1877	1877	1877	0
245	20250117	163500	81522522	1877	1877	1877	1877	0
246	20250117	163400	81522522	1877	1877	1877	1877	0
247	20250117	163300	81522522	1877	1877	1877	1877	0
248	20250117	163200	81522522	1877	1877	1877	1877	0
249	20250117	163100	81522522	1877	1877	1877	1877	0
250	20250117	163000	81522522	1877	1877	1877	1877	0
251	20250117	162900	81522522	1877	1877	1877	1877	0
252	20250117	162800	81522522	1877	1877	1877	1877	0
253	20250117	162700	81522522	1877	1877	1877	1877	0
254	20250117	162600	81522522	1877	1877	1877	1877	0
255	20250117	162500	81522522	1877	1877	1877	1877	0
256	20250117	162400	81522522	1877	1877	1877	1877	0
257	20250117	162300	81522522	1877	1877	1877	1877	0
258	20250117	162200	81522522	1877	1877	1877	1877	0
259	20250117	162100	81522522	1877	1877	1877	1877	0
260	20250117	162000	81522522	1877	1877	1877	1877	0
261	20250117	161900	81522522	1877	1877	1877	1877	0
262	20250117	161800	81522522	1877	1877	1877	1877	0
263	20250117	161700	81522522	1877	1877	1877	1877	0
264	20250117	161600	81522522	1877	1877	1877	1877	0
265	20250117	161500	81522522	1877	1877	1877	1877	0
266	20250117	161400	81522522	1877	1877	1877	1877	0
267	20250117	161300	81522522	1877	1877	1877	1877	0
268	20250117	161200	81522522	1877	1877	1877	1877	0
269	20250117	161100	81522522	1877	1877	1877	1877	0
270	20250117	161000	81522522	1877	1877	1877	1877	0
271	20250117	160900	81522522	1877	1877	1877	1877	0
272	20250117	160800	81522522	1877	1877	1877	1877	4105
273	20250117	160700	81522522	1877	1877	1877	1877	0
274	20250117	160600	81522522	1877	1877	1877	1877	0
275	20250117	160500	81522522	1877	1877	1877	1877	0
276	20250117	160400	81522522	1877	1877	1877	1877	0
277	20250117	160300	81522522	1877	1877	1877	1877	0
278	20250117	160200	81522522	1877	1877	1877	1877	0
279	20250117	160100	81522522	1877	1877	1877	1877	0
280	20250117	160000	81522522	1877	1877	1877	1877	0
281	20250117	155900	81522522	1877	1877	1877	1877	0
282	20250117	155800	81522522	1877	1877	1877	1877	0
283	20250117	155700	81522522	1877	1877	1877	1877	0
284	20250117	155600	81522522	1877	1877	1877	1877	0
285	20250117	155500	81522522	1877	1877	1877	1877	0
286	20250117	155400	81522522	1877	1877	1877	1877	0
287	20250117	155300	81522522	1877	1877	1877	1877	0
288	20250117	155200	81522522	1877	1877	1877	1877	0
289	20250117	155100	81522522	1877	1877	1877	1877	0
290	20250117	155000	81522522	1877	1877	1877	1877	0
291	20250117	154900	81522522	1877	1877	1877	1877	0
292	20250117	154800	81522522	1877	1877	1877	1877	0
293	20250117	154700	81522522	1877	1877	1877	1877	0
294	20250117	154600	81522522	1877	1877	1877	1877	0
295	20250117	154500	81522522	1877	1877	1877	1877	0
296	20250117	154400	81522522	1877	1877	1877	1877	0
297	20250117	154300	81522522	1877	1877	1877	1877	0
298	20250117	154200	81522522	1877	1877	1877	1877	0
299	20250117	154100	81522522	1877	1877	1877	1877	0
300	20250117	154000	81522522	1877	1877	1877	1877	0
301	20250117	153900	81522522	1877	1877	1877	1877	0
302	20250117	153800	81522522	1877	1877	1877	1877	4105
303	20250117	153700	81522522	1877	1877	1877	1877	0
304	20250117	153600	81522522	1877	1877	1877	1877	0
305	20250117	153500	81522522	1877	1877	1877	1877	0
306	20250117	153400	81522522	1877	1877	1877	1877	0
307	20250117	153300	81522522	1877	1877	1877	1877	0
308	20250117	153200	81522522	1877	1877	1877	1877	0
309	20250117	153100	81522522	1877	1877	1877	1877	0
310	20250117	153000	81522522	1877	1877	1877	1877	4105
311	20250117	152900	73817437	1868	1868	1868	1868	0
312	20250117	152800	73817437	1868	1868	1868	1868	0
313	20250117	152700	73817437	1868	1868	1868	1868	0
314	20250117	152600	73817437	1868	1868	1868	1868	0
315	20250117	152500	73817437	1868	1868	1868	1868	0
316	20250117	152400	73817437	1868	1868	1868	1868	0
317	20250117	152300	73817437	1868	1868	1868	1868	0
318	20250117	152200	73817437	1868	1868	1868	1868	0
319	20250117	152100	73817437	1868	1868	1868	1868	0
320	20250117	152000	73817437	1868	1868	1868	1868	0
321	20250117	151900	73817437	1868	1860	1868	1860	3
322	20250117	151800	73811849	1860	1868	1869	1860	105
323	20250117	151700	73615713	1861	1862	1869	1861	7
324	20250117	151600	73602660	1869	1859	1869	1859	110
325	20250117	151500	73397620	1870	1860	1870	1859	359
326	20250117	151400	72726683	1869	1867	1869	1857	486
327	20250117	151300	71819106	1857	1867	1867	1857	46
328	20250117	151200	71733284	1857	1867	1867	1857	36
329	20250117	151100	71666129	1867	1867	1867	1867	100
330	20250117	151000	71479429	1867	1865	1867	1865	200
331	20250117	150900	71106256	1853	1853	1853	1853	0
332	20250117	150800	71106256	1853	1853	1853	1853	0
333	20250117	150700	71106256	1853	1853	1853	1853	0
334	20250117	150600	71106256	1853	1853	1853	1853	0
335	20250117	150500	71106256	1853	1853	1853	1853	0
336	20250117	150400	71106256	1853	1853	1853	1853	0
337	20250117	150300	71106256	1853	1853	1853	1853	3157
338	20250117	150200	65256335	1853	1853	1853	1853	0
339	20250117	150100	65256335	1853	1853	1853	1853	500
340	20250117	150000	64329835	1853	1854	1854	1853	500
341	20250117	145900	63403324	1865	1865	1865	1865	0
342	20250117	145800	63403324	1865	1865	1865	1865	0
343	20250117	145700	63403324	1865	1855	1865	1853	184
344	20250117	145600	63062067	1855	1855	1855	1855	0
345	20250117	145500	63062067	1855	1856	1856	1855	20
346	20250117	145400	63024949	1856	1856	1856	1856	0
347	20250117	145300	63024949	1856	1858	1858	1856	3
348	20250117	145200	63019378	1866	1866	1866	1866	0
349	20250117	145100	63019378	1866	1866	1866	1866	0
350	20250117	145000	63019378	1866	1866	1866	1866	0
351	20250117	144900	63019378	1866	1866	1866	1866	20
352	20250117	144800	62982058	1866	1866	1866	1866	0
353	20250117	144700	62982058	1866	1866	1866	1866	0
354	20250117	144600	62982058	1866	1866	1866	1866	0
355	20250117	144500	62982058	1866	1866	1866	1866	0
356	20250117	144400	62982058	1866	1866	1866	1866	0
357	20250117	144300	62982058	1866	1866	1866	1866	0
358	20250117	144200	62982058	1866	1866	1866	1866	100
359	20250117	144100	62795458	1855	1859	1866	1855	35
360	20250117	144000	62730226	1860	1860	1860	1860	0
361	20250117	143900	62730226	1860	1860	1860	1860	0
362	20250117	143800	62730226	1860	1860	1860	1860	0
363	20250117	143700	62730226	1860	1860	1860	1860	0
364	20250117	143600	62730226	1860	1860	1860	1860	0
365	20250117	143500	62730226	1860	1860	1860	1860	0
366	20250117	143400	62730226	1860	1860	1860	1860	0
367	20250117	143300	62730226	1860	1860	1860	1860	1
368	20250117	143200	62728366	1854	1854	1854	1854	0
369	20250117	143100	62728366	1854	1854	1854	1854	0
370	20250117	143000	62728366	1854	1854	1854	1854	0
371	20250117	142900	62728366	1854	1854	1854	1854	0
372	20250117	142800	62728366	1854	1854	1854	1854	0
373	20250117	142700	62728366	1854	1862	1862	1854	10
374	20250117	142600	62709790	1863	1863	1863	1863	1
375	20250117	142500	62707927	1861	1861	1861	1861	0
376	20250117	142400	62707927	1861	1862	1862	1861	2
377	20250117	142300	62704204	1854	1864	1864	1853	300
378	20250117	142200	62147983	1869	1869	1869	1869	158
379	20250117	142100	61852681	1863	1863	1863	1863	0
380	20250117	142000	61852681	1863	1863	1863	1863	0
381	20250117	141900	61852681	1863	1863	1863	1863	1
382	20250117	141800	61850818	1870	1870	1870	1870	0
383	20250117	141700	61850818	1870	1865	1870	1865	50
384	20250117	141600	61757543	1865	1862	1865	1861	6
385	20250117	141500	61746367	1859	1859	1859	1859	1
386	20250117	141400	61744508	1860	1861	1861	1860	2
387	20250117	141300	61740787	1869	1869	1869	1869	0
388	20250117	141200	61740787	1869	1869	1869	1869	0
389	20250117	141100	61740787	1869	1869	1869	1869	0
390	20250117	141000	61740787	1869	1869	1869	1869	0
391	20250117	140900	61740787	1869	1869	1869	1869	0
392	20250117	140800	61740787	1869	1869	1869	1869	0
393	20250117	140700	61740787	1869	1869	1869	1869	0
394	20250117	140600	61740787	1869	1869	1869	1869	0
395	20250117	140500	61740787	1869	1869	1869	1869	110
396	20250117	140400	61535197	1869	1869	1869	1869	0
397	20250117	140300	61535197	1869	1869	1869	1869	0
398	20250117	140200	61535197	1869	1869	1869	1869	0
399	20250117	140100	61535197	1869	1869	1869	1869	0
400	20250117	140000	61535197	1869	1869	1869	1869	10
401	20250117	135900	61516507	1869	1869	1869	1869	15
402	20250117	135800	61488472	1870	1870	1870	1870	0
403	20250117	135700	61488472	1870	1870	1870	1870	0
404	20250117	135600	61488472	1870	1870	1870	1870	0
405	20250117	135500	61488472	1870	1870	1870	1870	0
406	20250117	135400	61488472	1870	1868	1870	1868	80
407	20250117	135300	61338972	1868	1868	1868	1868	17
408	20250117	135200	61307216	1853	1853	1853	1853	8
409	20250117	135100	61292392	1870	1870	1870	1870	0
410	20250117	135000	61292392	1870	1870	1870	1870	0
411	20250117	134900	61292392	1870	1870	1870	1870	0
412	20250117	134800	61292392	1870	1870	1870	1870	0
413	20250117	134700	61292392	1870	1870	1870	1870	0
414	20250117	134600	61292392	1870	1870	1870	1870	0
415	20250117	134500	61292392	1870	1870	1870	1870	0
416	20250117	134400	61292392	1870	1870	1870	1870	0
417	20250117	134300	61292392	1870	1870	1870	1870	0
418	20250117	134200	61292392	1870	1870	1870	1870	0
419	20250117	134100	61292392	1870	1870	1870	1870	0
420	20250117	134000	61292392	1870	1869	1870	1869	250
421	20250117	133900	60825136	1870	1865	1870	1865	286
422	20250117	133800	60291376	1852	1852	1852	1852	0
423	20250117	133700	60291376	1852	1852	1852	1852	0
424	20250117	133600	60291376	1852	1852	1852	1852	0
425	20250117	133500	60291376	1852	1852	1852	1852	0
426	20250117	133400	60291376	1852	1852	1852	1852	62
427	20250117	133300	60176552	1853	1853	1853	1853	200
428	20250117	133200	59805952	1870	1870	1870	1870	0
429	20250117	133100	59805952	1870	1870	1870	1870	0
430	20250117	133000	59805952	1870	1870	1870	1870	0
431	20250117	132900	59805952	1870	1870	1870	1870	1
432	20250117	132800	59804082	1870	1870	1870	1870	45
433	20250117	132700	59719932	1870	1870	1870	1870	0
434	20250117	132600	59719932	1870	1870	1870	1870	0
435	20250117	132500	59719932	1870	1866	1870	1866	224
436	20250117	132400	59301808	1867	1867	1867	1867	0
437	20250117	132300	59301808	1867	1867	1867	1867	0
438	20250117	132200	59301808	1867	1867	1867	1867	0
439	20250117	132100	59301808	1867	1867	1867	1867	10
440	20250117	132000	59283138	1851	1867	1867	1851	9
441	20250117	131900	59266351	1852	1852	1852	1852	0
442	20250117	131800	59266351	1852	1852	1852	1852	0
443	20250117	131700	59266351	1852	1854	1854	1852	2256
444	20250117	131600	55087952	1855	1857	1857	1855	544
445	20250117	131500	54078684	1857	1857	1857	1857	0
446	20250117	131400	54078684	1857	1866	1866	1857	106
447	20250117	131300	53881746	1866	1866	1866	1866	15
448	20250117	131200	53853756	1866	1866	1866	1866	0
449	20250117	131100	53853756	1866	1866	1866	1866	0
450	20250117	131000	53853756	1866	1866	1866	1866	7
451	20250117	130900	53840694	1866	1866	1866	1866	0
452	20250117	130800	53840694	1866	1868	1868	1866	53
453	20250117	130700	53741743	1870	1870	1870	1870	0
454	20250117	130600	53741743	1870	1870	1870	1870	10
455	20250117	130500	53723043	1869	1871	1872	1869	2958
456	20250117	130400	48185680	1867	1867	1867	1867	0
457	20250117	130300	48185680	1867	1867	1867	1867	0
458	20250117	130200	48185680	1867	1867	1867	1867	0
459	20250117	130100	48185680	1867	1867	1867	1867	0
460	20250117	130000	48185680	1867	1867	1867	1867	0
461	20250117	125900	48185680	1867	1867	1867	1867	0
462	20250117	125800	48185680	1867	1867	1867	1867	4
463	20250117	125700	48178212	1867	1867	1867	1867	0
464	20250117	125600	48178212	1867	1867	1867	1867	0
465	20250117	125500	48178212	1867	1867	1867	1867	0
466	20250117	125400	48178212	1867	1867	1867	1867	0
467	20250117	125300	48178212	1867	1867	1867	1867	8
468	20250117	125200	48163276	1867	1867	1867	1867	12
469	20250117	125100	48140872	1875	1875	1875	1875	0
470	20250117	125000	48140872	1875	1875	1875	1875	0
471	20250117	124900	48140872	1875	1875	1875	1875	0
472	20250117	124800	48140872	1875	1875	1875	1875	0
473	20250117	124700	48140872	1875	1875	1875	1875	0
474	20250117	124600	48140872	1875	1875	1875	1875	0
475	20250117	124500	48140872	1875	1870	1875	1869	261
476	20250117	124400	47652386	1871	1871	1871	1871	0
477	20250117	124300	47652386	1871	1871	1871	1871	0
478	20250117	124200	47652386	1871	1871	1871	1871	0
479	20250117	124100	47652386	1871	1871	1871	1871	0
480	20250117	124000	47652386	1871	1871	1871	1871	0
481	20250117	123900	47652386	1871	1871	1871	1871	0
482	20250117	123800	47652386	1871	1871	1871	1871	0
483	20250117	123700	47652386	1871	1871	1871	1871	0
484	20250117	123600	47652386	1871	1871	1871	1871	0
485	20250117	123500	47652386	1871	1871	1871	1871	0
486	20250117	123400	47652386	1871	1871	1871	1871	0
487	20250117	123300	47652386	1871	1871	1871	1871	0
488	20250117	123200	47652386	1871	1871	1871	1871	0
489	20250117	123100	47652386	1871	1871	1871	1871	0
490	20250117	123000	47652386	1871	1871	1871	1871	0
491	20250117	122900	47652386	1871	1871	1871	1871	0
492	20250117	122800	47652386	1871	1871	1871	1871	0
493	20250117	122700	47652386	1871	1871	1871	1871	0
494	20250117	122600	47652386	1871	1871	1871	1871	0
495	20250117	122500	47652386	1871	1871	1871	1871	0
496	20250117	122400	47652386	1871	1871	1871	1871	0
497	20250117	122300	47652386	1871	1871	1871	1871	0
498	20250117	122200	47652386	1871	1871	1871	1871	0
499	20250117	122100	47652386	1871	1871	1871	1871	0
500	20250117	122000	47652386	1871	1871	1871	1871	0
501	20250117	121900	47652386	1871	1871	1871	1871	0
502	20250117	121800	47652386	1871	1871	1871	1871	80
503	20250117	121700	47502706	1868	1868	1868	1868	0
504	20250117	121600	47502706	1868	1868	1868	1868	2
505	20250117	121500	47498970	1868	1868	1868	1868	2
506	20250117	121400	47495234	1869	1869	1869	1869	0
507	20250117	121300	47495234	1869	1869	1869	1869	1
508	20250117	121200	47493365	1869	1869	1869	1869	0
509	20250117	121100	47493365	1869	1870	1870	1869	3
510	20250117	121000	47487757	1871	1871	1871	1871	0
511	20250117	120900	47487757	1871	1871	1871	1871	1500
512	20250117	120800	44681257	1871	1871	1871	1871	1500
513	20250117	120700	41874757	1871	1871	1871	1871	1000
514	20250117	120600	40003757	1871	1871	1871	1871	1000
515	20250117	120500	38132757	1871	1871	1871	1871	15
516	20250117	120400	38104692	1871	1871	1871	1871	0
517	20250117	120300	38104692	1871	1871	1871	1871	0
518	20250117	120200	38104692	1871	1871	1871	1871	0
519	20250117	120100	38104692	1871	1871	1871	1871	0
520	20250117	120000	38104692	1871	1871	1871	1871	0
521	20250117	115900	38104692	1871	1871	1871	1871	0
522	20250117	115800	38104692	1871	1871	1871	1871	0
523	20250117	115700	38104692	1871	1871	1871	1871	2
524	20250117	115600	38100950	1871	1871	1871	1871	0
525	20250117	115500	38100950	1871	1871	1871	1871	0
526	20250117	115400	38100950	1871	1869	1871	1857	5115
527	20250117	115300	28586843	1871	1871	1871	1871	0
528	20250117	115200	28586843	1871	1871	1871	1871	0
529	20250117	115100	28586843	1871	1871	1871	1871	0
530	20250117	115000	28586843	1871	1871	1871	1871	0
531	20250117	114900	28586843	1871	1871	1871	1871	0
532	20250117	114800	28586843	1871	1871	1871	1871	0
533	20250117	114700	28586843	1871	1871	1871	1871	0
534	20250117	114600	28586843	1871	1871	1871	1871	0
535	20250117	114500	28586843	1871	1871	1871	1871	0
536	20250117	114400	28586843	1871	1871	1871	1871	0
537	20250117	114300	28586843	1871	1871	1871	1871	0
538	20250117	114200	28586843	1871	1871	1871	1871	0
539	20250117	114100	28586843	1871	1871	1871	1871	0
540	20250117	114000	28586843	1871	1871	1871	1871	0
541	20250117	113900	28586843	1871	1871	1871	1871	0
542	20250117	113800	28586843	1871	1871	1871	1871	0
543	20250117	113700	28586843	1871	1871	1871	1871	0
544	20250117	113600	28586843	1871	1871	1871	1871	0
545	20250117	113500	28586843	1871	1871	1871	1871	1
546	20250117	113400	28584972	1870	1870	1870	1870	0
547	20250117	113300	28584972	1870	1870	1870	1870	2501
548	20250117	113200	23908102	1870	1871	1871	1870	2
549	20250117	113100	23904361	1870	1870	1870	1870	0
550	20250117	113000	23904361	1870	1871	1871	1870	2
551	20250117	112900	23900620	1869	1869	1869	1869	0
552	20250117	112800	23900620	1869	1871	1871	1869	3
553	20250117	112700	23895010	1871	1871	1871	1871	0
554	20250117	112600	23895010	1871	1872	1872	1871	2
555	20250117	112500	23891267	1876	1876	1876	1876	0
556	20250117	112400	23891267	1876	1873	1876	1873	2
557	20250117	112300	23887518	1872	1872	1872	1872	1
558	20250117	112200	23885646	1877	1876	1877	1876	12
559	20250117	112100	23863133	1871	1871	1871	1871	1
560	20250117	112000	23861262	1877	1877	1877	1877	0
561	20250117	111900	23861262	1877	1877	1877	1877	0
562	20250117	111800	23861262	1877	1876	1877	1876	10
563	20250117	111700	23842501	1872	1872	1872	1872	0
564	20250117	111600	23842501	1872	1872	1872	1872	1
565	20250117	111500	23840629	1876	1876	1876	1876	1
566	20250117	111400	23838753	1873	1875	1875	1873	3
567	20250117	111300	23833131	1873	1873	1873	1873	0
568	20250117	111200	23833131	1873	1875	1877	1872	1103
569	20250117	111100	21763022	1873	1873	1873	1873	1
570	20250117	111000	21761149	1873	1874	1874	1873	2
571	20250117	110900	21757402	1875	1875	1875	1875	0
572	20250117	110800	21757402	1875	1875	1875	1875	0
573	20250117	110700	21757402	1875	1875	1875	1875	0
574	20250117	110600	21757402	1875	1875	1875	1875	0
575	20250117	110500	21757402	1875	1875	1875	1875	0
576	20250117	110400	21757402	1875	1875	1875	1875	0
577	20250117	110300	21757402	1875	1875	1875	1875	0
578	20250117	110200	21757402	1875	1875	1875	1875	0
579	20250117	110100	21757402	1875	1875	1875	1875	3
580	20250117	110000	21751777	1875	1870	1875	1870	24
581	20250117	105900	21706807	1862	1862	1862	1862	10
582	20250117	105800	21688187	1870	1870	1870	1870	0
583	20250117	105700	21688187	1870	1870	1870	1870	0
584	20250117	105600	21688187	1870	1870	1870	1870	500
585	20250117	105500	20753187	1870	1870	1870	1870	0
586	20250117	105400	20753187	1870	1870	1870	1870	20
587	20250117	105300	20715787	1861	1861	1861	1861	0
588	20250117	105200	20715787	1861	1861	1861	1861	1
589	20250117	105100	20713926	1862	1862	1862	1862	0
590	20250117	105000	20713926	1862	1863	1863	1862	2
591	20250117	104900	20710201	1860	1860	1860	1860	0
592	20250117	104800	20710201	1860	1860	1860	1860	1
593	20250117	104700	20708341	1861	1862	1862	1861	2
594	20250117	104600	20704618	1870	1870	1870	1870	0
595	20250117	104500	20704618	1870	1870	1870	1870	30
596	20250117	104400	20648518	1868	1866	1868	1866	1000
597	20250117	104300	18780958	1868	1868	1868	1868	0
598	20250117	104200	18780958	1868	1868	1868	1868	0
599	20250117	104100	18780958	1868	1868	1868	1868	0
600	20250117	104000	18780958	1868	1868	1868	1868	0
601	20250117	103900	18780958	1868	1868	1868	1868	0
602	20250117	103800	18780958	1868	1868	1868	1868	0
603	20250117	103700	18780958	1868	1868	1868	1868	0
604	20250117	103600	18780958	1868	1868	1868	1868	0
605	20250117	103500	18780958	1868	1868	1868	1868	0
606	20250117	103400	18780958	1868	1868	1868	1868	0
607	20250117	103300	18780958	1868	1868	1868	1868	0
608	20250117	103200	18780958	1868	1868	1868	1868	0
609	20250117	103100	18780958	1868	1868	1868	1868	0
610	20250117	103000	18780958	1868	1868	1868	1868	0
611	20250117	102900	18780958	1868	1868	1868	1868	0
612	20250117	102800	18780958	1868	1868	1868	1868	0
613	20250117	102700	18780958	1868	1868	1868	1868	0
614	20250117	102600	18780958	1868	1868	1868	1868	0
615	20250117	102500	18780958	1868	1868	1868	1868	0
616	20250117	102400	18780958	1868	1854	1868	1854	140
617	20250117	102300	18521182	1854	1854	1854	1854	2
618	20250117	102200	18517474	1854	1854	1854	1854	220
619	20250117	102100	18109594	1855	1856	1856	1855	1038
620	20250117	102000	16184102	1856	1856	1856	1856	0
621	20250117	101900	16184102	1856	1857	1857	1856	1428
622	20250117	101800	13532697	1857	1861	1861	1857	5709
623	20250117	101700	2918284	1878	1878	1878	1878	0
624	20250117	101600	2918284	1878	1878	1878	1878	0
625	20250117	101500	2918284	1878	1878	1878	1878	0
626	20250117	101400	2918284	1878	1878	1878	1878	0
627	20250117	101300	2918284	1878	1878	1878	1878	0
628	20250117	101200	2918284	1878	1878	1878	1878	0
629	20250117	101100	2918284	1878	1878	1878	1878	1
630	20250117	101000	2916406	1862	1870	1870	1862	488
631	20250117	100900	2006350	1871	1871	1871	1871	0
632	20250117	100800	2006350	1871	1871	1871	1871	0
633	20250117	100700	2006350	1871	1871	1871	1871	2
634	20250117	100600	2002608	1879	1879	1879	1879	0
635	20250117	100500	2002608	1879	1879	1879	1879	0
636	20250117	100400	2002608	1879	1879	1879	1879	0
637	20250117	100300	2002608	1879	1879	1879	1879	0
638	20250117	100200	2002608	1879	1879	1879	1879	0
639	20250117	100100	2002608	1879	1879	1879	1879	0
640	20250117	100000	2002608	1879	1879	1879	1879	0
641	20250117	095900	2002608	1879	1879	1879	1879	0
642	20250117	095800	2002608	1879	1879	1879	1879	0
643	20250117	095700	2002608	1879	1879	1879	1879	0
644	20250117	095600	2002608	1879	1879	1879	1879	0
645	20250117	095500	2002608	1879	1879	1879	1879	0
646	20250117	095400	2002608	1879	1879	1879	1879	0
647	20250117	095300	2002608	1879	1879	1879	1879	0
648	20250117	095200	2002608	1879	1879	1879	1879	0
649	20250117	095100	2002608	1879	1879	1879	1879	0
650	20250117	095000	2002608	1879	1879	1879	1879	0
651	20250117	094900	2002608	1879	1879	1879	1879	0
652	20250117	094800	2002608	1879	1879	1879	1879	0
653	20250117	094700	2002608	1879	1879	1879	1879	21
654	20250117	094600	1963149	1879	1879	1879	1879	10
655	20250117	094500	1944359	1879	1879	1879	1879	0
656	20250117	094400	1944359	1879	1879	1879	1879	1
657	20250117	094300	1942480	1879	1879	1879	1879	10
658	20250117	094200	1923690	1880	1880	1880	1880	0
659	20250117	094100	1923690	1880	1880	1880	1880	0
660	20250117	094000	1923690	1880	1880	1880	1880	0
661	20250117	093900	1923690	1880	1880	1880	1880	0
662	20250117	093800	1923690	1880	1880	1880	1880	0
663	20250117	093700	1923690	1880	1880	1880	1880	0
664	20250117	093600	1923690	1880	1880	1880	1880	0
665	20250117	093500	1923690	1880	1880	1880	1880	11
666	20250117	093400	1903010	1882	1882	1882	1882	54
667	20250117	093300	1801382	1884	1884	1884	1884	0
668	20250117	093200	1801382	1884	1884	1884	1884	0
669	20250117	093100	1801382	1884	1884	1884	1884	0
670	20250117	093000	1801382	1884	1884	1884	1884	0
671	20250117	092900	1801382	1884	1884	1884	1884	0
672	20250117	092800	1801382	1884	1884	1884	1884	0
673	20250117	092700	1801382	1884	1884	1884	1884	0
674	20250117	092600	1801382	1884	1884	1884	1884	1
675	20250117	092500	1799498	1887	1887	1887	1887	0
676	20250117	092400	1799498	1887	1887	1887	1887	0
677	20250117	092300	1799498	1887	1887	1887	1887	0
678	20250117	092200	1799498	1887	1887	1887	1887	0
679	20250117	092100	1799498	1887	1887	1887	1887	0
680	20250117	092000	1799498	1887	1887	1887	1887	0
681	20250117	091900	1799498	1887	1887	1887	1887	0
682	20250117	091800	1799498	1887	1887	1887	1887	0
683	20250117	091700	1799498	1887	1887	1887	1887	0
684	20250117	091600	1799498	1887	1887	1887	1887	0
685	20250117	091500	1799498	1887	1887	1887	1887	0
686	20250117	091400	1799498	1887	1887	1887	1887	0
687	20250117	091300	1799498	1887	1887	1887	1887	0
688	20250117	091200	1799498	1887	1887	1887	1887	0
689	20250117	091100	1799498	1887	1887	1887	1887	0
690	20250117	091000	1799498	1887	1887	1887	1887	0
691	20250117	090900	1799498	1887	1887	1887	1887	0
692	20250117	090800	1799498	1887	1887	1887	1887	0
693	20250117	090700	1799498	1887	1887	1887	1887	0
694	20250117	090600	1799498	1887	1887	1887	1887	0
695	20250117	090500	1799498	1887	1887	1887	1887	0
696	20250117	090400	1799498	1887	1887	1887	1887	0
697	20250117	090300	1799498	1887	1876	1887	1855	160
698	20250117	090200	1501019	1887	1887	1887	1887	0
699	20250117	090100	1501019	1887	1876	1887	1876	32
700	20250117	090000	1440932	1876	1888	1888	1876	764