KissMeData/201490/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203900	62042769	1870	1870	1870	1870	2905
3	20250120	203800	62042769	1870	1870	1870	1870	0
4	20250120	203700	62042769	1870	1870	1870	1870	0
5	20250120	203600	62042769	1870	1870	1870	1870	0
6	20250120	203500	62042769	1870	1870	1870	1870	0
7	20250120	203400	62042769	1870	1870	1870	1870	0
8	20250120	203300	62042769	1870	1870	1870	1870	0
9	20250120	203200	62042769	1870	1870	1870	1870	0
10	20250120	203100	62042769	1870	1870	1870	1870	0
11	20250120	203000	62042769	1870	1870	1870	1870	0
12	20250120	202900	62042769	1870	1870	1870	1870	0
13	20250120	202800	62042769	1870	1870	1870	1870	0
14	20250120	202700	62042769	1870	1870	1870	1870	0
15	20250120	202600	62042769	1870	1870	1870	1870	0
16	20250120	202500	62042769	1870	1870	1870	1870	0
17	20250120	202400	62042769	1870	1870	1870	1870	0
18	20250120	202300	62042769	1870	1870	1870	1870	0
19	20250120	202200	62042769	1870	1870	1870	1870	0
20	20250120	202100	62042769	1870	1870	1870	1870	0
21	20250120	202000	62042769	1870	1870	1870	1870	0
22	20250120	201900	62042769	1870	1870	1870	1870	0
23	20250120	201800	62042769	1870	1870	1870	1870	0
24	20250120	201700	62042769	1870	1870	1870	1870	0
25	20250120	201600	62042769	1870	1870	1870	1870	0
26	20250120	201500	62042769	1870	1870	1870	1870	0
27	20250120	201400	62042769	1870	1870	1870	1870	0
28	20250120	201300	62042769	1870	1870	1870	1870	0
29	20250120	201200	62042769	1870	1870	1870	1870	0
30	20250120	201100	62042769	1870	1870	1870	1870	0
31	20250120	201000	62042769	1870	1870	1870	1870	0
32	20250120	200900	62042769	1870	1870	1870	1870	2905
33	20250120	200800	62042769	1870	1870	1870	1870	0
34	20250120	200700	62042769	1870	1870	1870	1870	0
35	20250120	200600	62042769	1870	1870	1870	1870	0
36	20250120	200500	62042769	1870	1870	1870	1870	0
37	20250120	200400	62042769	1870	1870	1870	1870	0
38	20250120	200300	62042769	1870	1870	1870	1870	0
39	20250120	200200	62042769	1870	1870	1870	1870	0
40	20250120	200100	62042769	1870	1870	1870	1870	0
41	20250120	200000	62042769	1870	1870	1870	1870	0
42	20250120	195900	62042769	1870	1870	1870	1870	0
43	20250120	195800	62042769	1870	1870	1870	1870	0
44	20250120	195700	62042769	1870	1870	1870	1870	0
45	20250120	195600	62042769	1870	1870	1870	1870	0
46	20250120	195500	62042769	1870	1870	1870	1870	0
47	20250120	195400	62042769	1870	1870	1870	1870	0
48	20250120	195300	62042769	1870	1870	1870	1870	0
49	20250120	195200	62042769	1870	1870	1870	1870	0
50	20250120	195100	62042769	1870	1870	1870	1870	0
51	20250120	195000	62042769	1870	1870	1870	1870	0
52	20250120	194900	62042769	1870	1870	1870	1870	0
53	20250120	194800	62042769	1870	1870	1870	1870	0
54	20250120	194700	62042769	1870	1870	1870	1870	0
55	20250120	194600	62042769	1870	1870	1870	1870	0
56	20250120	194500	62042769	1870	1870	1870	1870	0
57	20250120	194400	62042769	1870	1870	1870	1870	0
58	20250120	194300	62042769	1870	1870	1870	1870	0
59	20250120	194200	62042769	1870	1870	1870	1870	0
60	20250120	194100	62042769	1870	1870	1870	1870	0
61	20250120	194000	62042769	1870	1870	1870	1870	0
62	20250120	193900	62042769	1870	1870	1870	1870	2905
63	20250120	193800	62042769	1870	1870	1870	1870	0
64	20250120	193700	62042769	1870	1870	1870	1870	0
65	20250120	193600	62042769	1870	1870	1870	1870	0
66	20250120	193500	62042769	1870	1870	1870	1870	0
67	20250120	193400	62042769	1870	1870	1870	1870	0
68	20250120	193300	62042769	1870	1870	1870	1870	0
69	20250120	193200	62042769	1870	1870	1870	1870	0
70	20250120	193100	62042769	1870	1870	1870	1870	0
71	20250120	193000	62042769	1870	1870	1870	1870	0
72	20250120	192900	62042769	1870	1870	1870	1870	0
73	20250120	192800	62042769	1870	1870	1870	1870	0
74	20250120	192700	62042769	1870	1870	1870	1870	0
75	20250120	192600	62042769	1870	1870	1870	1870	0
76	20250120	192500	62042769	1870	1870	1870	1870	0
77	20250120	192400	62042769	1870	1870	1870	1870	0
78	20250120	192300	62042769	1870	1870	1870	1870	0
79	20250120	192200	62042769	1870	1870	1870	1870	0
80	20250120	192100	62042769	1870	1870	1870	1870	0
81	20250120	192000	62042769	1870	1870	1870	1870	0
82	20250120	191900	62042769	1870	1870	1870	1870	0
83	20250120	191800	62042769	1870	1870	1870	1870	0
84	20250120	191700	62042769	1870	1870	1870	1870	0
85	20250120	191600	62042769	1870	1870	1870	1870	0
86	20250120	191500	62042769	1870	1870	1870	1870	0
87	20250120	191400	62042769	1870	1870	1870	1870	0
88	20250120	191300	62042769	1870	1870	1870	1870	0
89	20250120	191200	62042769	1870	1870	1870	1870	0
90	20250120	191100	62042769	1870	1870	1870	1870	0
91	20250120	191000	62042769	1870	1870	1870	1870	0
92	20250120	190900	62042769	1870	1870	1870	1870	2905
93	20250120	190800	62042769	1870	1870	1870	1870	0
94	20250120	190700	62042769	1870	1870	1870	1870	0
95	20250120	190600	62042769	1870	1870	1870	1870	0
96	20250120	190500	62042769	1870	1870	1870	1870	0
97	20250120	190400	62042769	1870	1870	1870	1870	0
98	20250120	190300	62042769	1870	1870	1870	1870	0
99	20250120	190200	62042769	1870	1870	1870	1870	0
100	20250120	190100	62042769	1870	1870	1870	1870	0
101	20250120	190000	62042769	1870	1870	1870	1870	0
102	20250120	185900	62042769	1870	1870	1870	1870	0
103	20250120	185800	62042769	1870	1870	1870	1870	0
104	20250120	185700	62042769	1870	1870	1870	1870	0
105	20250120	185600	62042769	1870	1870	1870	1870	0
106	20250120	185500	62042769	1870	1870	1870	1870	0
107	20250120	185400	62042769	1870	1870	1870	1870	0
108	20250120	185300	62042769	1870	1870	1870	1870	0
109	20250120	185200	62042769	1870	1870	1870	1870	0
110	20250120	185100	62042769	1870	1870	1870	1870	0
111	20250120	185000	62042769	1870	1870	1870	1870	0
112	20250120	184900	62042769	1870	1870	1870	1870	0
113	20250120	184800	62042769	1870	1870	1870	1870	0
114	20250120	184700	62042769	1870	1870	1870	1870	0
115	20250120	184600	62042769	1870	1870	1870	1870	0
116	20250120	184500	62042769	1870	1870	1870	1870	0
117	20250120	184400	62042769	1870	1870	1870	1870	0
118	20250120	184300	62042769	1870	1870	1870	1870	0
119	20250120	184200	62042769	1870	1870	1870	1870	0
120	20250120	184100	62042769	1870	1870	1870	1870	0
121	20250120	184000	62042769	1870	1870	1870	1870	0
122	20250120	183900	62042769	1870	1870	1870	1870	2905
123	20250120	183800	62042769	1870	1870	1870	1870	0
124	20250120	183700	62042769	1870	1870	1870	1870	0
125	20250120	183600	62042769	1870	1870	1870	1870	0
126	20250120	183500	62042769	1870	1870	1870	1870	0
127	20250120	183400	62042769	1870	1870	1870	1870	0
128	20250120	183300	62042769	1870	1870	1870	1870	0
129	20250120	183200	62042769	1870	1870	1870	1870	0
130	20250120	183100	62042769	1870	1870	1870	1870	0
131	20250120	183000	62042769	1870	1870	1870	1870	0
132	20250120	182900	62042769	1870	1870	1870	1870	0
133	20250120	182800	62042769	1870	1870	1870	1870	0
134	20250120	182700	62042769	1870	1870	1870	1870	0
135	20250120	182600	62042769	1870	1870	1870	1870	0
136	20250120	182500	62042769	1870	1870	1870	1870	0
137	20250120	182400	62042769	1870	1870	1870	1870	0
138	20250120	182300	62042769	1870	1870	1870	1870	0
139	20250120	182200	62042769	1870	1870	1870	1870	0
140	20250120	182100	62042769	1870	1870	1870	1870	0
141	20250120	182000	62042769	1870	1870	1870	1870	0
142	20250120	181900	62042769	1870	1870	1870	1870	0
143	20250120	181800	62042769	1870	1870	1870	1870	0
144	20250120	181700	62042769	1870	1870	1870	1870	0
145	20250120	181600	62042769	1870	1870	1870	1870	0
146	20250120	181500	62042769	1870	1870	1870	1870	0
147	20250120	181400	62042769	1870	1870	1870	1870	0
148	20250120	181300	62042769	1870	1870	1870	1870	0
149	20250120	181200	62042769	1870	1870	1870	1870	0
150	20250120	181100	62042769	1870	1870	1870	1870	0
151	20250120	181000	62042769	1870	1870	1870	1870	0
152	20250120	180900	62042769	1870	1870	1870	1870	2905
153	20250120	180800	62042769	1870	1870	1870	1870	0
154	20250120	180700	62042769	1870	1870	1870	1870	0
155	20250120	180600	62042769	1870	1870	1870	1870	0
156	20250120	180500	62042769	1870	1870	1870	1870	0
157	20250120	180400	62042769	1870	1870	1870	1870	0
158	20250120	180300	62042769	1870	1870	1870	1870	0
159	20250120	180200	62042769	1870	1870	1870	1870	0
160	20250120	180100	62042769	1870	1870	1870	1870	0
161	20250120	180000	62042769	1870	1870	1870	1870	0
162	20250120	175900	62042769	1870	1870	1870	1870	0
163	20250120	175800	62042769	1870	1870	1870	1870	0
164	20250120	175700	62042769	1870	1870	1870	1870	0
165	20250120	175600	62042769	1870	1870	1870	1870	0
166	20250120	175500	62042769	1870	1870	1870	1870	0
167	20250120	175400	62042769	1870	1870	1870	1870	0
168	20250120	175300	62042769	1870	1870	1870	1870	0
169	20250120	175200	62042769	1870	1870	1870	1870	0
170	20250120	175100	62042769	1870	1870	1870	1870	0
171	20250120	175000	62042769	1870	1870	1870	1870	0
172	20250120	174900	62042769	1870	1870	1870	1870	0
173	20250120	174800	62042769	1870	1870	1870	1870	0
174	20250120	174700	62042769	1870	1870	1870	1870	0
175	20250120	174600	62042769	1870	1870	1870	1870	0
176	20250120	174500	62042769	1870	1870	1870	1870	0
177	20250120	174400	62042769	1870	1870	1870	1870	0
178	20250120	174300	62042769	1870	1870	1870	1870	0
179	20250120	174200	62042769	1870	1870	1870	1870	0
180	20250120	174100	62042769	1870	1870	1870	1870	0
181	20250120	174000	62042769	1870	1870	1870	1870	0
182	20250120	173900	62042769	1870	1870	1870	1870	2905
183	20250120	173800	62042769	1870	1870	1870	1870	0
184	20250120	173700	62042769	1870	1870	1870	1870	0
185	20250120	173600	62042769	1870	1870	1870	1870	0
186	20250120	173500	62042769	1870	1870	1870	1870	0
187	20250120	173400	62042769	1870	1870	1870	1870	0
188	20250120	173300	62042769	1870	1870	1870	1870	0
189	20250120	173200	62042769	1870	1870	1870	1870	0
190	20250120	173100	62042769	1870	1870	1870	1870	0
191	20250120	173000	62042769	1870	1870	1870	1870	0
192	20250120	172900	62042769	1870	1870	1870	1870	0
193	20250120	172800	62042769	1870	1870	1870	1870	0
194	20250120	172700	62042769	1870	1870	1870	1870	0
195	20250120	172600	62042769	1870	1870	1870	1870	0
196	20250120	172500	62042769	1870	1870	1870	1870	0
197	20250120	172400	62042769	1870	1870	1870	1870	0
198	20250120	172300	62042769	1870	1870	1870	1870	0
199	20250120	172200	62042769	1870	1870	1870	1870	0
200	20250120	172100	62042769	1870	1870	1870	1870	0
201	20250120	172000	62042769	1870	1870	1870	1870	0
202	20250120	171900	62042769	1870	1870	1870	1870	0
203	20250120	171800	62042769	1870	1870	1870	1870	0
204	20250120	171700	62042769	1870	1870	1870	1870	0
205	20250120	171600	62042769	1870	1870	1870	1870	0
206	20250120	171500	62042769	1870	1870	1870	1870	0
207	20250120	171400	62042769	1870	1870	1870	1870	0
208	20250120	171300	62042769	1870	1870	1870	1870	0
209	20250120	171200	62042769	1870	1870	1870	1870	0
210	20250120	171100	62042769	1870	1870	1870	1870	0
211	20250120	171000	62042769	1870	1870	1870	1870	0
212	20250120	170900	62042769	1870	1870	1870	1870	2905
213	20250120	170800	62042769	1870	1870	1870	1870	0
214	20250120	170700	62042769	1870	1870	1870	1870	0
215	20250120	170600	62042769	1870	1870	1870	1870	0
216	20250120	170500	62042769	1870	1870	1870	1870	0
217	20250120	170400	62042769	1870	1870	1870	1870	0
218	20250120	170300	62042769	1870	1870	1870	1870	0
219	20250120	170200	62042769	1870	1870	1870	1870	0
220	20250120	170100	62042769	1870	1870	1870	1870	0
221	20250120	170000	62042769	1870	1870	1870	1870	0
222	20250120	165900	62042769	1870	1870	1870	1870	0
223	20250120	165800	62042769	1870	1870	1870	1870	0
224	20250120	165700	62042769	1870	1870	1870	1870	0
225	20250120	165600	62042769	1870	1870	1870	1870	0
226	20250120	165500	62042769	1870	1870	1870	1870	0
227	20250120	165400	62042769	1870	1870	1870	1870	0
228	20250120	165300	62042769	1870	1870	1870	1870	0
229	20250120	165200	62042769	1870	1870	1870	1870	0
230	20250120	165100	62042769	1870	1870	1870	1870	0
231	20250120	165000	62042769	1870	1870	1870	1870	0
232	20250120	164900	62042769	1870	1870	1870	1870	0
233	20250120	164800	62042769	1870	1870	1870	1870	0
234	20250120	164700	62042769	1870	1870	1870	1870	0
235	20250120	164600	62042769	1870	1870	1870	1870	0
236	20250120	164500	62042769	1870	1870	1870	1870	0
237	20250120	164400	62042769	1870	1870	1870	1870	0
238	20250120	164300	62042769	1870	1870	1870	1870	0
239	20250120	164200	62042769	1870	1870	1870	1870	0
240	20250120	164100	62042769	1870	1870	1870	1870	0
241	20250120	164000	62042769	1870	1870	1870	1870	0
242	20250120	163900	62042769	1870	1870	1870	1870	2905
243	20250120	163800	62042769	1870	1870	1870	1870	0
244	20250120	163700	62042769	1870	1870	1870	1870	0
245	20250120	163600	62042769	1870	1870	1870	1870	0
246	20250120	163500	62042769	1870	1870	1870	1870	0
247	20250120	163400	62042769	1870	1870	1870	1870	0
248	20250120	163300	62042769	1870	1870	1870	1870	0
249	20250120	163200	62042769	1870	1870	1870	1870	0
250	20250120	163100	62042769	1870	1870	1870	1870	0
251	20250120	163000	62042769	1870	1870	1870	1870	0
252	20250120	162900	62042769	1870	1870	1870	1870	0
253	20250120	162800	62042769	1870	1870	1870	1870	0
254	20250120	162700	62042769	1870	1870	1870	1870	0
255	20250120	162600	62042769	1870	1870	1870	1870	0
256	20250120	162500	62042769	1870	1870	1870	1870	0
257	20250120	162400	62042769	1870	1870	1870	1870	0
258	20250120	162300	62042769	1870	1870	1870	1870	0
259	20250120	162200	62042769	1870	1870	1870	1870	0
260	20250120	162100	62042769	1870	1870	1870	1870	0
261	20250120	162000	62042769	1870	1870	1870	1870	0
262	20250120	161900	62042769	1870	1870	1870	1870	0
263	20250120	161800	62042769	1870	1870	1870	1870	0
264	20250120	161700	62042769	1870	1870	1870	1870	0
265	20250120	161600	62042769	1870	1870	1870	1870	0
266	20250120	161500	62042769	1870	1870	1870	1870	0
267	20250120	161400	62042769	1870	1870	1870	1870	0
268	20250120	161300	62042769	1870	1870	1870	1870	0
269	20250120	161200	62042769	1870	1870	1870	1870	0
270	20250120	161100	62042769	1870	1870	1870	1870	0
271	20250120	161000	62042769	1870	1870	1870	1870	0
272	20250120	160900	62042769	1870	1870	1870	1870	2905
273	20250120	160800	62042769	1870	1870	1870	1870	0
274	20250120	160700	62042769	1870	1870	1870	1870	0
275	20250120	160600	62042769	1870	1870	1870	1870	0
276	20250120	160500	62042769	1870	1870	1870	1870	0
277	20250120	160400	62042769	1870	1870	1870	1870	0
278	20250120	160300	62042769	1870	1870	1870	1870	0
279	20250120	160200	62042769	1870	1870	1870	1870	0
280	20250120	160100	62042769	1870	1870	1870	1870	0
281	20250120	160000	62042769	1870	1870	1870	1870	0
282	20250120	155900	62042769	1870	1870	1870	1870	0
283	20250120	155800	62042769	1870	1870	1870	1870	0
284	20250120	155700	62042769	1870	1870	1870	1870	0
285	20250120	155600	62042769	1870	1870	1870	1870	0
286	20250120	155500	62042769	1870	1870	1870	1870	0
287	20250120	155400	62042769	1870	1870	1870	1870	0
288	20250120	155300	62042769	1870	1870	1870	1870	0
289	20250120	155200	62042769	1870	1870	1870	1870	0
290	20250120	155100	62042769	1870	1870	1870	1870	0
291	20250120	155000	62042769	1870	1870	1870	1870	0
292	20250120	154900	62042769	1870	1870	1870	1870	0
293	20250120	154800	62042769	1870	1870	1870	1870	0
294	20250120	154700	62042769	1870	1870	1870	1870	0
295	20250120	154600	62042769	1870	1870	1870	1870	0
296	20250120	154500	62042769	1870	1870	1870	1870	0
297	20250120	154400	62042769	1870	1870	1870	1870	0
298	20250120	154300	62042769	1870	1870	1870	1870	0
299	20250120	154200	62042769	1870	1870	1870	1870	0
300	20250120	154100	62042769	1870	1870	1870	1870	0
301	20250120	154000	62042769	1870	1870	1870	1870	0
302	20250120	153900	62042769	1870	1870	1870	1870	2905
303	20250120	153800	62042769	1870	1870	1870	1870	0
304	20250120	153700	62042769	1870	1870	1870	1870	0
305	20250120	153600	62042769	1870	1870	1870	1870	0
306	20250120	153500	62042769	1870	1870	1870	1870	0
307	20250120	153400	62042769	1870	1870	1870	1870	0
308	20250120	153300	62042769	1870	1870	1870	1870	0
309	20250120	153200	62042769	1870	1870	1870	1870	0
310	20250120	153100	62042769	1870	1870	1870	1870	0
311	20250120	153000	62042769	1870	1870	1870	1870	2905
312	20250120	152900	56610419	1867	1867	1867	1867	0
313	20250120	152800	56610419	1867	1867	1867	1867	0
314	20250120	152700	56610419	1867	1867	1867	1867	0
315	20250120	152600	56610419	1867	1867	1867	1867	0
316	20250120	152500	56610419	1867	1867	1867	1867	0
317	20250120	152400	56610419	1867	1867	1867	1867	0
318	20250120	152300	56610419	1867	1867	1867	1867	0
319	20250120	152200	56610419	1867	1867	1867	1867	0
320	20250120	152100	56610419	1867	1867	1867	1867	0
321	20250120	152000	56610419	1867	1867	1867	1867	0
322	20250120	151900	56610419	1867	1850	1867	1850	1010
323	20250120	151800	54737965	1840	1840	1840	1840	400
324	20250120	151700	54001965	1840	1840	1840	1840	1181
325	20250120	151600	51828925	1840	1840	1840	1840	0
326	20250120	151500	51828925	1840	1840	1840	1840	0
327	20250120	151400	51828925	1840	1840	1840	1840	0
328	20250120	151300	51828925	1840	1840	1840	1840	0
329	20250120	151200	51828925	1840	1840	1840	1840	0
330	20250120	151100	51828925	1840	1840	1840	1840	0
331	20250120	151000	51828925	1840	1840	1840	1840	0
332	20250120	150900	51828925	1840	1840	1840	1840	0
333	20250120	150800	51828925	1840	1840	1840	1840	0
334	20250120	150700	51828925	1840	1846	1846	1840	28
335	20250120	150600	51777362	1847	1847	1847	1847	0
336	20250120	150500	51777362	1847	1847	1847	1847	0
337	20250120	150400	51777362	1847	1847	1847	1847	1
338	20250120	150300	51775515	1850	1850	1850	1850	0
339	20250120	150200	51775515	1850	1850	1850	1850	0
340	20250120	150100	51775515	1850	1850	1850	1850	0
341	20250120	150000	51775515	1850	1849	1850	1849	10
342	20250120	145900	51757017	1847	1847	1847	1847	0
343	20250120	145800	51757017	1847	1847	1847	1847	0
344	20250120	145700	51757017	1847	1847	1847	1847	0
345	20250120	145600	51757017	1847	1847	1847	1847	0
346	20250120	145500	51757017	1847	1847	1847	1847	0
347	20250120	145400	51757017	1847	1847	1847	1847	0
348	20250120	145300	51757017	1847	1847	1847	1847	1
349	20250120	145200	51755170	1850	1850	1850	1850	0
350	20250120	145100	51755170	1850	1850	1850	1850	0
351	20250120	145000	51755170	1850	1850	1850	1850	0
352	20250120	144900	51755170	1850	1850	1850	1850	0
353	20250120	144800	51755170	1850	1849	1850	1849	40
354	20250120	144700	51681200	1849	1849	1849	1849	5
355	20250120	144600	51671955	1848	1848	1848	1848	10
356	20250120	144500	51653475	1849	1849	1849	1849	0
357	20250120	144400	51653475	1849	1849	1849	1849	0
358	20250120	144300	51653475	1849	1849	1849	1849	0
359	20250120	144200	51653475	1849	1849	1849	1849	0
360	20250120	144100	51653475	1849	1849	1849	1849	0
361	20250120	144000	51653475	1849	1849	1849	1849	0
362	20250120	143900	51653475	1849	1849	1849	1849	0
363	20250120	143800	51653475	1849	1849	1849	1849	0
364	20250120	143700	51653475	1849	1849	1849	1849	0
365	20250120	143600	51653475	1849	1849	1849	1849	0
366	20250120	143500	51653475	1849	1849	1849	1849	0
367	20250120	143400	51653475	1849	1849	1849	1849	50
368	20250120	143300	51561025	1839	1839	1839	1839	5
369	20250120	143200	51551830	1850	1850	1850	1850	0
370	20250120	143100	51551830	1850	1850	1850	1850	0
371	20250120	143000	51551830	1850	1850	1850	1850	0
372	20250120	142900	51551830	1850	1848	1850	1848	154
373	20250120	142800	51267103	1848	1848	1848	1848	0
374	20250120	142700	51267103	1848	1848	1848	1848	0
375	20250120	142600	51267103	1848	1848	1848	1848	0
376	20250120	142500	51267103	1848	1848	1848	1848	43
377	20250120	142400	51187639	1848	1838	1849	1838	128
378	20250120	142300	50951555	1838	1838	1838	1838	22
379	20250120	142200	50911119	1837	1837	1837	1837	0
380	20250120	142100	50911119	1837	1846	1846	1837	6867
381	20250120	142000	38278523	1849	1849	1849	1849	10
382	20250120	141900	38260033	1850	1850	1850	1850	0
383	20250120	141800	38260033	1850	1850	1850	1850	0
384	20250120	141700	38260033	1850	1849	1850	1849	20
385	20250120	141600	38223043	1850	1850	1850	1850	0
386	20250120	141500	38223043	1850	1850	1850	1850	0
387	20250120	141400	38223043	1850	1850	1850	1850	0
388	20250120	141300	38223043	1850	1850	1850	1850	0
389	20250120	141200	38223043	1850	1850	1850	1850	0
390	20250120	141100	38223043	1850	1850	1850	1850	0
391	20250120	141000	38223043	1850	1850	1850	1850	0
392	20250120	140900	38223043	1850	1850	1850	1850	0
393	20250120	140800	38223043	1850	1843	1850	1843	100
394	20250120	140700	38038442	1844	1842	1844	1842	130
395	20250120	140600	37798908	1841	1841	1841	1841	2
396	20250120	140500	37795226	1843	1843	1843	1843	10
397	20250120	140400	37776796	1841	1844	1844	1841	258
398	20250120	140300	37301791	1844	1845	1845	1844	27
399	20250120	140200	37251988	1845	1845	1845	1845	0
400	20250120	140100	37251988	1845	1845	1845	1845	0
401	20250120	140000	37251988	1845	1845	1845	1845	30
402	20250120	135900	37196638	1845	1845	1845	1845	0
403	20250120	135800	37196638	1845	1845	1845	1845	0
404	20250120	135700	37196638	1845	1845	1845	1845	28
405	20250120	135600	37144978	1849	1849	1849	1849	0
406	20250120	135500	37144978	1849	1849	1849	1849	0
407	20250120	135400	37144978	1849	1849	1849	1849	0
408	20250120	135300	37144978	1849	1849	1849	1848	737
409	20250120	135200	35782276	1850	1850	1850	1850	0
410	20250120	135100	35782276	1850	1850	1850	1850	2
411	20250120	135000	35778576	1849	1849	1849	1849	75
412	20250120	134900	35639901	1850	1850	1850	1850	1175
413	20250120	134800	33466151	1850	1850	1850	1850	0
414	20250120	134700	33466151	1850	1850	1850	1850	0
415	20250120	134600	33466151	1850	1850	1850	1850	0
416	20250120	134500	33466151	1850	1850	1850	1850	0
417	20250120	134400	33466151	1850	1850	1850	1850	0
418	20250120	134300	33466151	1850	1850	1850	1850	0
419	20250120	134200	33466151	1850	1850	1850	1850	0
420	20250120	134100	33466151	1850	1850	1850	1850	0
421	20250120	134000	33466151	1850	1850	1850	1850	0
422	20250120	133900	33466151	1850	1850	1850	1850	0
423	20250120	133800	33466151	1850	1850	1850	1850	0
424	20250120	133700	33466151	1850	1853	1869	1849	1867
425	20250120	133600	30008441	1852	1852	1852	1852	3826
426	20250120	133500	22922689	1852	1852	1852	1852	0
427	20250120	133400	22922689	1852	1852	1852	1852	0
428	20250120	133300	22922689	1852	1850	1852	1850	20
429	20250120	133200	22885669	1849	1852	1852	1849	2080
430	20250120	133100	19036727	1852	1852	1852	1852	6
431	20250120	133000	19025615	1852	1852	1852	1852	0
432	20250120	132900	19025615	1852	1852	1852	1852	5
433	20250120	132800	19016355	1852	1852	1852	1852	2
434	20250120	132700	19012651	1851	1851	1851	1851	0
435	20250120	132600	19012651	1851	1852	1852	1851	166
436	20250120	132500	18705335	1851	1856	1856	1851	1721
437	20250120	132400	15517193	1857	1858	1858	1857	142
438	20250120	132300	15253363	1868	1868	1868	1868	0
439	20250120	132200	15253363	1868	1868	1868	1868	0
440	20250120	132100	15253363	1868	1867	1868	1858	89
441	20250120	132000	15087351	1868	1868	1868	1868	0
442	20250120	131900	15087351	1868	1868	1868	1868	0
443	20250120	131800	15087351	1868	1867	1868	1867	40
444	20250120	131700	15012665	1867	1867	1867	1867	0
445	20250120	131600	15012665	1867	1867	1867	1867	26
446	20250120	131500	14964123	1868	1868	1868	1868	70
447	20250120	131400	14833363	1858	1858	1858	1858	0
448	20250120	131300	14833363	1858	1858	1858	1858	0
449	20250120	131200	14833363	1858	1858	1858	1858	0
450	20250120	131100	14833363	1858	1858	1858	1858	0
451	20250120	131000	14833363	1858	1858	1858	1858	5
452	20250120	130900	14824073	1869	1867	1869	1859	552
453	20250120	130800	13792904	1860	1860	1860	1860	0
454	20250120	130700	13792904	1860	1860	1860	1860	0
455	20250120	130600	13792904	1860	1860	1860	1860	0
456	20250120	130500	13792904	1860	1860	1860	1860	0
457	20250120	130400	13792904	1860	1860	1860	1860	0
458	20250120	130300	13792904	1860	1860	1860	1860	1
459	20250120	130200	13791044	1868	1868	1868	1868	0
460	20250120	130100	13791044	1868	1868	1868	1868	0
461	20250120	130000	13791044	1868	1868	1868	1868	0
462	20250120	125900	13791044	1868	1868	1868	1868	0
463	20250120	125800	13791044	1868	1868	1868	1868	0
464	20250120	125700	13791044	1868	1868	1868	1868	0
465	20250120	125600	13791044	1868	1868	1868	1868	0
466	20250120	125500	13791044	1868	1868	1868	1868	0
467	20250120	125400	13791044	1868	1868	1868	1868	0
468	20250120	125300	13791044	1868	1868	1868	1868	0
469	20250120	125200	13791044	1868	1868	1868	1868	0
470	20250120	125100	13791044	1868	1868	1868	1868	0
471	20250120	125000	13791044	1868	1868	1868	1868	0
472	20250120	124900	13791044	1868	1868	1868	1868	0
473	20250120	124800	13791044	1868	1859	1868	1859	3
474	20250120	124700	13785458	1869	1869	1869	1869	0
475	20250120	124600	13785458	1869	1869	1869	1869	0
476	20250120	124500	13785458	1869	1869	1869	1869	0
477	20250120	124400	13785458	1869	1869	1869	1869	0
478	20250120	124300	13785458	1869	1869	1869	1869	0
479	20250120	124200	13785458	1869	1869	1869	1869	0
480	20250120	124100	13785458	1869	1869	1869	1869	0
481	20250120	124000	13785458	1869	1869	1869	1869	0
482	20250120	123900	13785458	1869	1869	1869	1869	0
483	20250120	123800	13785458	1869	1867	1869	1867	60
484	20250120	123700	13673418	1859	1860	1860	1859	7
485	20250120	123600	13660402	1868	1868	1868	1868	0
486	20250120	123500	13660402	1868	1868	1868	1868	0
487	20250120	123400	13660402	1868	1868	1868	1868	1
488	20250120	123300	13658534	1860	1860	1860	1860	1
489	20250120	123200	13656674	1859	1859	1859	1859	0
490	20250120	123100	13656674	1859	1859	1859	1859	1
491	20250120	123000	13654815	1869	1869	1869	1869	0
492	20250120	122900	13654815	1869	1869	1869	1869	0
493	20250120	122800	13654815	1869	1869	1869	1869	0
494	20250120	122700	13654815	1869	1869	1869	1869	0
495	20250120	122600	13654815	1869	1869	1869	1869	0
496	20250120	122500	13654815	1869	1869	1869	1869	0
497	20250120	122400	13654815	1869	1866	1869	1866	3000
498	20250120	122300	8048777	1866	1866	1866	1866	50
499	20250120	122200	7955477	1860	1860	1860	1860	1142
500	20250120	122100	5831357	1860	1861	1861	1860	715
501	20250120	122000	4501387	1862	1863	1863	1862	89
502	20250120	121900	4335595	1863	1863	1863	1863	0
503	20250120	121800	4335595	1863	1863	1863	1863	0
504	20250120	121700	4335595	1863	1863	1863	1863	0
505	20250120	121600	4335595	1863	1866	1866	1863	100
506	20250120	121500	4149103	1867	1867	1867	1867	0
507	20250120	121400	4149103	1867	1867	1867	1867	0
508	20250120	121300	4149103	1867	1867	1867	1867	0
509	20250120	121200	4149103	1867	1867	1867	1867	0
510	20250120	121100	4149103	1867	1867	1867	1867	0
511	20250120	121000	4149103	1867	1867	1867	1867	0
512	20250120	120900	4149103	1867	1867	1867	1867	0
513	20250120	120800	4149103	1867	1867	1867	1867	0
514	20250120	120700	4149103	1867	1867	1867	1867	0
515	20250120	120600	4149103	1867	1867	1867	1867	0
516	20250120	120500	4149103	1867	1867	1867	1867	0
517	20250120	120400	4149103	1867	1867	1867	1867	0
518	20250120	120300	4149103	1867	1867	1867	1867	0
519	20250120	120200	4149103	1867	1867	1867	1867	2
520	20250120	120100	4145369	1867	1867	1867	1867	0
521	20250120	120000	4145369	1867	1867	1867	1867	0
522	20250120	115900	4145369	1867	1867	1867	1867	0
523	20250120	115800	4145369	1867	1867	1867	1867	0
524	20250120	115700	4145369	1867	1867	1867	1867	0
525	20250120	115600	4145369	1867	1867	1867	1867	0
526	20250120	115500	4145369	1867	1867	1867	1867	0
527	20250120	115400	4145369	1867	1867	1867	1867	0
528	20250120	115300	4145369	1867	1867	1867	1867	0
529	20250120	115200	4145369	1867	1867	1867	1867	0
530	20250120	115100	4145369	1867	1867	1867	1867	0
531	20250120	115000	4145369	1867	1867	1867	1867	0
532	20250120	114900	4145369	1867	1867	1867	1867	0
533	20250120	114800	4145369	1867	1867	1867	1867	0
534	20250120	114700	4145369	1867	1867	1867	1867	0
535	20250120	114600	4145369	1867	1867	1867	1867	0
536	20250120	114500	4145369	1867	1867	1867	1867	0
537	20250120	114400	4145369	1867	1867	1867	1867	0
538	20250120	114300	4145369	1867	1867	1867	1867	0
539	20250120	114200	4145369	1867	1867	1867	1867	429
540	20250120	114100	3344426	1866	1866	1866	1866	0
541	20250120	114000	3344426	1866	1866	1866	1866	0
542	20250120	113900	3344426	1866	1866	1866	1866	0
543	20250120	113800	3344426	1866	1866	1866	1866	0
544	20250120	113700	3344426	1866	1866	1866	1866	0
545	20250120	113600	3344426	1866	1866	1866	1866	0
546	20250120	113500	3344426	1866	1866	1866	1866	0
547	20250120	113400	3344426	1866	1866	1866	1866	0
548	20250120	113300	3344426	1866	1866	1866	1866	0
549	20250120	113200	3344426	1866	1866	1866	1866	0
550	20250120	113100	3344426	1866	1867	1867	1866	118
551	20250120	113000	3124126	1867	1867	1867	1867	0
552	20250120	112900	3124126	1867	1867	1867	1867	3
553	20250120	112800	3118525	1869	1869	1869	1869	0
554	20250120	112700	3118525	1869	1869	1869	1869	0
555	20250120	112600	3118525	1869	1869	1869	1869	0
556	20250120	112500	3118525	1869	1869	1869	1869	0
557	20250120	112400	3118525	1869	1869	1869	1869	25
558	20250120	112300	3071800	1869	1869	1869	1869	0
559	20250120	112200	3071800	1869	1869	1869	1869	0
560	20250120	112100	3071800	1869	1869	1869	1869	0
561	20250120	112000	3071800	1869	1869	1869	1869	0
562	20250120	111900	3071800	1869	1869	1869	1869	0
563	20250120	111800	3071800	1869	1869	1869	1869	0
564	20250120	111700	3071800	1869	1869	1869	1869	0
565	20250120	111600	3071800	1869	1869	1869	1869	0
566	20250120	111500	3071800	1869	1868	1869	1868	30
567	20250120	111400	3015736	1868	1868	1868	1868	0
568	20250120	111300	3015736	1868	1868	1868	1868	13
569	20250120	111200	2991452	1868	1868	1868	1868	0
570	20250120	111100	2991452	1868	1869	1869	1868	57
571	20250120	111000	2884923	1868	1868	1868	1868	0
572	20250120	110900	2884923	1868	1868	1868	1868	0
573	20250120	110800	2884923	1868	1868	1868	1868	0
574	20250120	110700	2884923	1868	1868	1868	1868	0
575	20250120	110600	2884923	1868	1868	1868	1868	0
576	20250120	110500	2884923	1868	1868	1868	1868	0
577	20250120	110400	2884923	1868	1868	1868	1868	0
578	20250120	110300	2884923	1868	1868	1868	1868	0
579	20250120	110200	2884923	1868	1868	1868	1868	0
580	20250120	110100	2884923	1868	1868	1868	1868	0
581	20250120	110000	2884923	1868	1868	1868	1868	0
582	20250120	105900	2884923	1868	1868	1868	1868	0
583	20250120	105800	2884923	1868	1868	1868	1868	1
584	20250120	105700	2883055	1869	1869	1869	1869	0
585	20250120	105600	2883055	1869	1869	1869	1869	0
586	20250120	105500	2883055	1869	1869	1869	1869	0
587	20250120	105400	2883055	1869	1869	1869	1869	0
588	20250120	105300	2883055	1869	1869	1869	1869	0
589	20250120	105200	2883055	1869	1869	1869	1869	0
590	20250120	105100	2883055	1869	1869	1869	1869	0
591	20250120	105000	2883055	1869	1869	1869	1869	0
592	20250120	104900	2883055	1869	1869	1869	1869	0
593	20250120	104800	2883055	1869	1869	1869	1869	0
594	20250120	104700	2883055	1869	1869	1869	1869	0
595	20250120	104600	2883055	1869	1869	1869	1869	0
596	20250120	104500	2883055	1869	1869	1869	1869	0
597	20250120	104400	2883055	1869	1869	1869	1869	0
598	20250120	104300	2883055	1869	1869	1869	1869	0
599	20250120	104200	2883055	1869	1869	1869	1869	0
600	20250120	104100	2883055	1869	1869	1869	1869	0
601	20250120	104000	2883055	1869	1869	1869	1869	0
602	20250120	103900	2883055	1869	1869	1869	1869	0
603	20250120	103800	2883055	1869	1869	1869	1869	0
604	20250120	103700	2883055	1869	1869	1869	1869	4
605	20250120	103600	2875579	1869	1869	1869	1869	6
606	20250120	103500	2864365	1869	1869	1869	1869	0
607	20250120	103400	2864365	1869	1869	1869	1869	0
608	20250120	103300	2864365	1869	1869	1869	1869	0
609	20250120	103200	2864365	1869	1869	1869	1869	30
610	20250120	103100	2808295	1868	1868	1868	1868	0
611	20250120	103000	2808295	1868	1868	1868	1868	1
612	20250120	102900	2806427	1869	1869	1869	1869	0
613	20250120	102800	2806427	1869	1869	1869	1869	0
614	20250120	102700	2806427	1869	1869	1869	1869	80
615	20250120	102600	2656907	1869	1869	1869	1869	0
616	20250120	102500	2656907	1869	1869	1869	1869	0
617	20250120	102400	2656907	1869	1869	1869	1869	0
618	20250120	102300	2656907	1869	1869	1869	1869	0
619	20250120	102200	2656907	1869	1869	1869	1869	4
620	20250120	102100	2649431	1869	1869	1869	1869	6
621	20250120	102000	2638217	1869	1869	1869	1869	0
622	20250120	101900	2638217	1869	1869	1869	1868	8
623	20250120	101800	2623269	1869	1869	1869	1869	0
624	20250120	101700	2623269	1869	1869	1869	1869	0
625	20250120	101600	2623269	1869	1869	1869	1869	0
626	20250120	101500	2623269	1869	1869	1869	1869	0
627	20250120	101400	2623269	1869	1869	1869	1869	0
628	20250120	101300	2623269	1869	1869	1869	1869	0
629	20250120	101200	2623269	1869	1869	1869	1869	0
630	20250120	101100	2623269	1869	1869	1869	1869	0
631	20250120	101000	2623269	1869	1869	1869	1869	0
632	20250120	100900	2623269	1869	1869	1869	1869	0
633	20250120	100800	2623269	1869	1869	1869	1869	147
634	20250120	100700	2348526	1869	1869	1869	1869	0
635	20250120	100600	2348526	1869	1871	1871	1869	373
636	20250120	100500	1650682	1871	1871	1871	1871	0
637	20250120	100400	1650682	1871	1871	1871	1871	0
638	20250120	100300	1650682	1871	1871	1871	1871	0
639	20250120	100200	1650682	1871	1871	1871	1871	0
640	20250120	100100	1650682	1871	1871	1871	1871	0
641	20250120	100000	1650682	1871	1871	1871	1871	0
642	20250120	095900	1650682	1871	1871	1871	1871	0
643	20250120	095800	1650682	1871	1872	1872	1871	10
644	20250120	095700	1631967	1877	1877	1877	1877	0
645	20250120	095600	1631967	1877	1877	1877	1877	0
646	20250120	095500	1631967	1877	1877	1877	1877	1
647	20250120	095400	1630090	1871	1871	1871	1871	0
648	20250120	095300	1630090	1871	1871	1871	1871	0
649	20250120	095200	1630090	1871	1871	1871	1871	0
650	20250120	095100	1630090	1871	1871	1871	1871	4
651	20250120	095000	1622606	1871	1877	1877	1871	4
652	20250120	094900	1615116	1877	1876	1877	1876	13
653	20250120	094800	1590716	1871	1876	1876	1871	8
654	20250120	094700	1575738	1877	1877	1877	1877	0
655	20250120	094600	1575738	1877	1877	1877	1877	0
656	20250120	094500	1575738	1877	1877	1877	1877	0
657	20250120	094400	1575738	1877	1877	1877	1877	0
658	20250120	094300	1575738	1877	1877	1877	1877	0
659	20250120	094200	1575738	1877	1877	1877	1877	0
660	20250120	094100	1575738	1877	1877	1877	1877	0
661	20250120	094000	1575738	1877	1877	1877	1877	0
662	20250120	093900	1575738	1877	1877	1877	1877	0
663	20250120	093800	1575738	1877	1877	1877	1877	0
664	20250120	093700	1575738	1877	1877	1877	1877	0
665	20250120	093600	1575738	1877	1877	1877	1877	2
666	20250120	093500	1571984	1877	1877	1877	1877	0
667	20250120	093400	1571984	1877	1877	1877	1877	0
668	20250120	093300	1571984	1877	1874	1877	1872	113
669	20250120	093200	1360200	1873	1873	1873	1873	0
670	20250120	093100	1360200	1873	1873	1873	1873	0
671	20250120	093000	1360200	1873	1873	1873	1873	0
672	20250120	092900	1360200	1873	1873	1873	1873	0
673	20250120	092800	1360200	1873	1873	1873	1873	0
674	20250120	092700	1360200	1873	1873	1873	1873	0
675	20250120	092600	1360200	1873	1873	1873	1873	0
676	20250120	092500	1360200	1873	1873	1873	1873	0
677	20250120	092400	1360200	1873	1873	1873	1873	0
678	20250120	092300	1360200	1873	1873	1873	1873	0
679	20250120	092200	1360200	1873	1873	1873	1873	1
680	20250120	092100	1358327	1874	1874	1874	1874	0
681	20250120	092000	1358327	1874	1874	1874	1874	1
682	20250120	091900	1356453	1873	1873	1873	1873	0
683	20250120	091800	1356453	1873	1873	1873	1873	0
684	20250120	091700	1356453	1873	1873	1873	1873	1
685	20250120	091600	1354580	1878	1878	1878	1878	0
686	20250120	091500	1354580	1878	1878	1878	1878	0
687	20250120	091400	1354580	1878	1878	1878	1878	0
688	20250120	091300	1354580	1878	1878	1878	1878	0
689	20250120	091200	1354580	1878	1878	1878	1878	1
690	20250120	091100	1352702	1878	1878	1878	1878	0
691	20250120	091000	1352702	1878	1873	1878	1872	3
692	20250120	090900	1347079	1879	1879	1879	1879	3
693	20250120	090800	1341442	1871	1875	1875	1871	5
694	20250120	090700	1332077	1880	1879	1880	1875	133
695	20250120	090600	1082165	1880	1880	1880	1877	201
696	20250120	090500	704288	1880	1879	1880	1875	111
697	20250120	090400	495712	1875	1875	1875	1875	30
698	20250120	090300	439462	1880	1879	1880	1873	122
699	20250120	090200	210224	1880	1876	1880	1876	70
700	20250120	090100	78832	1876	1876	1876	1876	0
701	20250120	090000	78832	1876	1877	1877	1876	42