KissMeData/204610/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204000	1512268985	1695	1695	1695	1695	12449
3	20250110	203900	1512268985	1695	1695	1695	1695	0
4	20250110	203800	1512268985	1695	1695	1695	1695	0
5	20250110	203700	1512268985	1695	1695	1695	1695	0
6	20250110	203600	1512268985	1695	1695	1695	1695	0
7	20250110	203500	1512268985	1695	1695	1695	1695	0
8	20250110	203400	1512268985	1695	1695	1695	1695	0
9	20250110	203300	1512268985	1695	1695	1695	1695	0
10	20250110	203200	1512268985	1695	1695	1695	1695	0
11	20250110	203100	1512268985	1695	1695	1695	1695	0
12	20250110	203000	1512268985	1695	1695	1695	1695	0
13	20250110	202900	1512268985	1695	1695	1695	1695	0
14	20250110	202800	1512268985	1695	1695	1695	1695	0
15	20250110	202700	1512268985	1695	1695	1695	1695	0
16	20250110	202600	1512268985	1695	1695	1695	1695	0
17	20250110	202500	1512268985	1695	1695	1695	1695	0
18	20250110	202400	1512268985	1695	1695	1695	1695	0
19	20250110	202300	1512268985	1695	1695	1695	1695	0
20	20250110	202200	1512268985	1695	1695	1695	1695	0
21	20250110	202100	1512268985	1695	1695	1695	1695	0
22	20250110	202000	1512268985	1695	1695	1695	1695	0
23	20250110	201900	1512268985	1695	1695	1695	1695	0
24	20250110	201800	1512268985	1695	1695	1695	1695	0
25	20250110	201700	1512268985	1695	1695	1695	1695	0
26	20250110	201600	1512268985	1695	1695	1695	1695	0
27	20250110	201500	1512268985	1695	1695	1695	1695	0
28	20250110	201400	1512268985	1695	1695	1695	1695	0
29	20250110	201300	1512268985	1695	1695	1695	1695	0
30	20250110	201200	1512268985	1695	1695	1695	1695	0
31	20250110	201100	1512268985	1695	1695	1695	1695	0
32	20250110	201000	1512268985	1695	1695	1695	1695	12449
33	20250110	200900	1512268985	1695	1695	1695	1695	0
34	20250110	200800	1512268985	1695	1695	1695	1695	0
35	20250110	200700	1512268985	1695	1695	1695	1695	0
36	20250110	200600	1512268985	1695	1695	1695	1695	0
37	20250110	200500	1512268985	1695	1695	1695	1695	0
38	20250110	200400	1512268985	1695	1695	1695	1695	0
39	20250110	200300	1512268985	1695	1695	1695	1695	0
40	20250110	200200	1512268985	1695	1695	1695	1695	0
41	20250110	200100	1512268985	1695	1695	1695	1695	0
42	20250110	200000	1512268985	1695	1695	1695	1695	0
43	20250110	195900	1512268985	1695	1695	1695	1695	0
44	20250110	195800	1512268985	1695	1695	1695	1695	0
45	20250110	195700	1512268985	1695	1695	1695	1695	0
46	20250110	195600	1512268985	1695	1695	1695	1695	0
47	20250110	195500	1512268985	1695	1695	1695	1695	0
48	20250110	195400	1512268985	1695	1695	1695	1695	0
49	20250110	195300	1512268985	1695	1695	1695	1695	0
50	20250110	195200	1512268985	1695	1695	1695	1695	0
51	20250110	195100	1512268985	1695	1695	1695	1695	0
52	20250110	195000	1512268985	1695	1695	1695	1695	0
53	20250110	194900	1512268985	1695	1695	1695	1695	0
54	20250110	194800	1512268985	1695	1695	1695	1695	0
55	20250110	194700	1512268985	1695	1695	1695	1695	0
56	20250110	194600	1512268985	1695	1695	1695	1695	0
57	20250110	194500	1512268985	1695	1695	1695	1695	0
58	20250110	194400	1512268985	1695	1695	1695	1695	0
59	20250110	194300	1512268985	1695	1695	1695	1695	0
60	20250110	194200	1512268985	1695	1695	1695	1695	0
61	20250110	194100	1512268985	1695	1695	1695	1695	0
62	20250110	194000	1512268985	1695	1695	1695	1695	12449
63	20250110	193900	1512268985	1695	1695	1695	1695	0
64	20250110	193800	1512268985	1695	1695	1695	1695	0
65	20250110	193700	1512268985	1695	1695	1695	1695	0
66	20250110	193600	1512268985	1695	1695	1695	1695	0
67	20250110	193500	1512268985	1695	1695	1695	1695	0
68	20250110	193400	1512268985	1695	1695	1695	1695	0
69	20250110	193300	1512268985	1695	1695	1695	1695	0
70	20250110	193200	1512268985	1695	1695	1695	1695	0
71	20250110	193100	1512268985	1695	1695	1695	1695	0
72	20250110	193000	1512268985	1695	1695	1695	1695	0
73	20250110	192900	1512268985	1695	1695	1695	1695	0
74	20250110	192800	1512268985	1695	1695	1695	1695	0
75	20250110	192700	1512268985	1695	1695	1695	1695	0
76	20250110	192600	1512268985	1695	1695	1695	1695	0
77	20250110	192500	1512268985	1695	1695	1695	1695	0
78	20250110	192400	1512268985	1695	1695	1695	1695	0
79	20250110	192300	1512268985	1695	1695	1695	1695	0
80	20250110	192200	1512268985	1695	1695	1695	1695	0
81	20250110	192100	1512268985	1695	1695	1695	1695	0
82	20250110	192000	1512268985	1695	1695	1695	1695	0
83	20250110	191900	1512268985	1695	1695	1695	1695	0
84	20250110	191800	1512268985	1695	1695	1695	1695	0
85	20250110	191700	1512268985	1695	1695	1695	1695	0
86	20250110	191600	1512268985	1695	1695	1695	1695	0
87	20250110	191500	1512268985	1695	1695	1695	1695	0
88	20250110	191400	1512268985	1695	1695	1695	1695	0
89	20250110	191300	1512268985	1695	1695	1695	1695	0
90	20250110	191200	1512268985	1695	1695	1695	1695	0
91	20250110	191100	1512268985	1695	1695	1695	1695	0
92	20250110	191000	1512268985	1695	1695	1695	1695	12449
93	20250110	190900	1512268985	1695	1695	1695	1695	0
94	20250110	190800	1512268985	1695	1695	1695	1695	0
95	20250110	190700	1512268985	1695	1695	1695	1695	0
96	20250110	190600	1512268985	1695	1695	1695	1695	0
97	20250110	190500	1512268985	1695	1695	1695	1695	0
98	20250110	190400	1512268985	1695	1695	1695	1695	0
99	20250110	190300	1512268985	1695	1695	1695	1695	0
100	20250110	190200	1512268985	1695	1695	1695	1695	0
101	20250110	190100	1512268985	1695	1695	1695	1695	0
102	20250110	190000	1512268985	1695	1695	1695	1695	0
103	20250110	185900	1512268985	1695	1695	1695	1695	0
104	20250110	185800	1512268985	1695	1695	1695	1695	0
105	20250110	185700	1512268985	1695	1695	1695	1695	0
106	20250110	185600	1512268985	1695	1695	1695	1695	0
107	20250110	185500	1512268985	1695	1695	1695	1695	0
108	20250110	185400	1512268985	1695	1695	1695	1695	0
109	20250110	185300	1512268985	1695	1695	1695	1695	0
110	20250110	185200	1512268985	1695	1695	1695	1695	0
111	20250110	185100	1512268985	1695	1695	1695	1695	0
112	20250110	185000	1512268985	1695	1695	1695	1695	0
113	20250110	184900	1512268985	1695	1695	1695	1695	0
114	20250110	184800	1512268985	1695	1695	1695	1695	0
115	20250110	184700	1512268985	1695	1695	1695	1695	0
116	20250110	184600	1512268985	1695	1695	1695	1695	0
117	20250110	184500	1512268985	1695	1695	1695	1695	0
118	20250110	184400	1512268985	1695	1695	1695	1695	0
119	20250110	184300	1512268985	1695	1695	1695	1695	0
120	20250110	184200	1512268985	1695	1695	1695	1695	0
121	20250110	184100	1512268985	1695	1695	1695	1695	0
122	20250110	184000	1512268985	1695	1695	1695	1695	12449
123	20250110	183900	1512268985	1695	1695	1695	1695	0
124	20250110	183800	1512268985	1695	1695	1695	1695	0
125	20250110	183700	1512268985	1695	1695	1695	1695	0
126	20250110	183600	1512268985	1695	1695	1695	1695	0
127	20250110	183500	1512268985	1695	1695	1695	1695	0
128	20250110	183400	1512268985	1695	1695	1695	1695	0
129	20250110	183300	1512268985	1695	1695	1695	1695	0
130	20250110	183200	1512268985	1695	1695	1695	1695	0
131	20250110	183100	1512268985	1695	1695	1695	1695	0
132	20250110	183000	1512268985	1695	1695	1695	1695	0
133	20250110	182900	1512268985	1695	1695	1695	1695	0
134	20250110	182800	1512268985	1695	1695	1695	1695	0
135	20250110	182700	1512268985	1695	1695	1695	1695	0
136	20250110	182600	1512268985	1695	1695	1695	1695	0
137	20250110	182500	1512268985	1695	1695	1695	1695	0
138	20250110	182400	1512268985	1695	1695	1695	1695	0
139	20250110	182300	1512268985	1695	1695	1695	1695	0
140	20250110	182200	1512268985	1695	1695	1695	1695	0
141	20250110	182100	1512268985	1695	1695	1695	1695	0
142	20250110	182000	1512268985	1695	1695	1695	1695	0
143	20250110	181900	1512268985	1695	1695	1695	1695	0
144	20250110	181800	1512268985	1695	1695	1695	1695	0
145	20250110	181700	1512268985	1695	1695	1695	1695	0
146	20250110	181600	1512268985	1695	1695	1695	1695	0
147	20250110	181500	1512268985	1695	1695	1695	1695	0
148	20250110	181400	1512268985	1695	1695	1695	1695	0
149	20250110	181300	1512268985	1695	1695	1695	1695	0
150	20250110	181200	1512268985	1695	1695	1695	1695	0
151	20250110	181100	1512268985	1695	1695	1695	1695	0
152	20250110	181000	1512268985	1695	1695	1695	1695	12449
153	20250110	180900	1512268985	1695	1695	1695	1695	0
154	20250110	180800	1512268985	1695	1695	1695	1695	0
155	20250110	180700	1512268985	1695	1695	1695	1695	0
156	20250110	180600	1512268985	1695	1695	1695	1695	0
157	20250110	180500	1512268985	1695	1695	1695	1695	0
158	20250110	180400	1512268985	1695	1695	1695	1695	0
159	20250110	180300	1512268985	1695	1695	1695	1695	0
160	20250110	180200	1512268985	1695	1695	1695	1695	0
161	20250110	180100	1512268985	1695	1695	1695	1695	0
162	20250110	180000	1512268985	1695	1695	1695	1695	0
163	20250110	175900	1512268985	1695	1695	1695	1695	0
164	20250110	175800	1512268985	1695	1695	1695	1695	0
165	20250110	175700	1512268985	1695	1695	1695	1695	0
166	20250110	175600	1512268985	1695	1695	1695	1695	0
167	20250110	175500	1512268985	1695	1695	1695	1695	0
168	20250110	175400	1512268985	1695	1695	1695	1695	0
169	20250110	175300	1512268985	1695	1695	1695	1695	0
170	20250110	175200	1512268985	1695	1695	1695	1695	0
171	20250110	175100	1512268985	1695	1695	1695	1695	0
172	20250110	175000	1512268985	1695	1695	1695	1695	0
173	20250110	174900	1512268985	1695	1695	1695	1695	0
174	20250110	174800	1512268985	1695	1695	1695	1695	0
175	20250110	174700	1512268985	1695	1695	1695	1695	0
176	20250110	174600	1512268985	1695	1695	1695	1695	0
177	20250110	174500	1512268985	1695	1695	1695	1695	0
178	20250110	174400	1512268985	1695	1695	1695	1695	0
179	20250110	174300	1512268985	1695	1695	1695	1695	0
180	20250110	174200	1512268985	1695	1695	1695	1695	0
181	20250110	174100	1512268985	1695	1695	1695	1695	0
182	20250110	174000	1512268985	1695	1695	1695	1695	12449
183	20250110	173900	1512268985	1695	1695	1695	1695	0
184	20250110	173800	1512268985	1695	1695	1695	1695	0
185	20250110	173700	1512268985	1695	1695	1695	1695	0
186	20250110	173600	1512268985	1695	1695	1695	1695	0
187	20250110	173500	1512268985	1695	1695	1695	1695	0
188	20250110	173400	1512268985	1695	1695	1695	1695	0
189	20250110	173300	1512268985	1695	1695	1695	1695	0
190	20250110	173200	1512268985	1695	1695	1695	1695	0
191	20250110	173100	1512268985	1695	1695	1695	1695	0
192	20250110	173000	1512268985	1695	1695	1695	1695	0
193	20250110	172900	1512268985	1695	1695	1695	1695	0
194	20250110	172800	1512268985	1695	1695	1695	1695	0
195	20250110	172700	1512268985	1695	1695	1695	1695	0
196	20250110	172600	1512268985	1695	1695	1695	1695	0
197	20250110	172500	1512268985	1695	1695	1695	1695	0
198	20250110	172400	1512268985	1695	1695	1695	1695	0
199	20250110	172300	1512268985	1695	1695	1695	1695	0
200	20250110	172200	1512268985	1695	1695	1695	1695	0
201	20250110	172100	1512268985	1695	1695	1695	1695	0
202	20250110	172000	1512268985	1695	1695	1695	1695	0
203	20250110	171900	1512268985	1695	1695	1695	1695	0
204	20250110	171800	1512268985	1695	1695	1695	1695	0
205	20250110	171700	1512268985	1695	1695	1695	1695	0
206	20250110	171600	1512268985	1695	1695	1695	1695	0
207	20250110	171500	1512268985	1695	1695	1695	1695	0
208	20250110	171400	1512268985	1695	1695	1695	1695	0
209	20250110	171300	1512268985	1695	1695	1695	1695	0
210	20250110	171200	1512268985	1695	1695	1695	1695	0
211	20250110	171100	1512268985	1695	1695	1695	1695	0
212	20250110	171000	1512268985	1695	1695	1695	1695	12449
213	20250110	170900	1512268985	1695	1695	1695	1695	0
214	20250110	170800	1512268985	1695	1695	1695	1695	0
215	20250110	170700	1512268985	1695	1695	1695	1695	0
216	20250110	170600	1512268985	1695	1695	1695	1695	0
217	20250110	170500	1512268985	1695	1695	1695	1695	0
218	20250110	170400	1512268985	1695	1695	1695	1695	0
219	20250110	170300	1512268985	1695	1695	1695	1695	0
220	20250110	170200	1512268985	1695	1695	1695	1695	0
221	20250110	170100	1512268985	1695	1695	1695	1695	0
222	20250110	170000	1512268985	1695	1695	1695	1695	0
223	20250110	165900	1512268985	1695	1695	1695	1695	0
224	20250110	165800	1512268985	1695	1695	1695	1695	0
225	20250110	165700	1512268985	1695	1695	1695	1695	0
226	20250110	165600	1512268985	1695	1695	1695	1695	0
227	20250110	165500	1512268985	1695	1695	1695	1695	0
228	20250110	165400	1512268985	1695	1695	1695	1695	0
229	20250110	165300	1512268985	1695	1695	1695	1695	0
230	20250110	165200	1512268985	1695	1695	1695	1695	0
231	20250110	165100	1512268985	1695	1695	1695	1695	0
232	20250110	165000	1512268985	1695	1695	1695	1695	0
233	20250110	164900	1512268985	1695	1695	1695	1695	0
234	20250110	164800	1512268985	1695	1695	1695	1695	0
235	20250110	164700	1512268985	1695	1695	1695	1695	0
236	20250110	164600	1512268985	1695	1695	1695	1695	0
237	20250110	164500	1512268985	1695	1695	1695	1695	0
238	20250110	164400	1512268985	1695	1695	1695	1695	0
239	20250110	164300	1512268985	1695	1695	1695	1695	0
240	20250110	164200	1512268985	1695	1695	1695	1695	0
241	20250110	164100	1512268985	1695	1695	1695	1695	0
242	20250110	164000	1512268985	1695	1695	1695	1695	12449
243	20250110	163900	1512268985	1695	1695	1695	1695	0
244	20250110	163800	1512268985	1695	1695	1695	1695	0
245	20250110	163700	1512268985	1695	1695	1695	1695	0
246	20250110	163600	1512268985	1695	1695	1695	1695	0
247	20250110	163500	1512268985	1695	1695	1695	1695	0
248	20250110	163400	1512268985	1695	1695	1695	1695	0
249	20250110	163300	1512268985	1695	1695	1695	1695	0
250	20250110	163200	1512268985	1695	1695	1695	1695	0
251	20250110	163100	1512268985	1695	1695	1695	1695	0
252	20250110	163000	1512268985	1695	1695	1695	1695	0
253	20250110	162900	1512268985	1695	1695	1695	1695	0
254	20250110	162800	1512268985	1695	1695	1695	1695	0
255	20250110	162700	1512268985	1695	1695	1695	1695	0
256	20250110	162600	1512268985	1695	1695	1695	1695	0
257	20250110	162500	1512268985	1695	1695	1695	1695	0
258	20250110	162400	1512268985	1695	1695	1695	1695	0
259	20250110	162300	1512268985	1695	1695	1695	1695	0
260	20250110	162200	1512268985	1695	1695	1695	1695	0
261	20250110	162100	1512268985	1695	1695	1695	1695	0
262	20250110	162000	1512268985	1695	1695	1695	1695	0
263	20250110	161900	1512268985	1695	1695	1695	1695	0
264	20250110	161800	1512268985	1695	1695	1695	1695	0
265	20250110	161700	1512268985	1695	1695	1695	1695	0
266	20250110	161600	1512268985	1695	1695	1695	1695	0
267	20250110	161500	1512268985	1695	1695	1695	1695	0
268	20250110	161400	1512268985	1695	1695	1695	1695	0
269	20250110	161300	1512268985	1695	1695	1695	1695	0
270	20250110	161200	1512268985	1695	1695	1695	1695	0
271	20250110	161100	1512268985	1695	1695	1695	1695	0
272	20250110	161000	1512268985	1695	1695	1695	1695	12449
273	20250110	160900	1512268985	1695	1695	1695	1695	0
274	20250110	160800	1512268985	1695	1695	1695	1695	0
275	20250110	160700	1512268985	1695	1695	1695	1695	0
276	20250110	160600	1512268985	1695	1695	1695	1695	0
277	20250110	160500	1512268985	1695	1695	1695	1695	0
278	20250110	160400	1512268985	1695	1695	1695	1695	0
279	20250110	160300	1512268985	1695	1695	1695	1695	0
280	20250110	160200	1512268985	1695	1695	1695	1695	0
281	20250110	160100	1512268985	1695	1695	1695	1695	0
282	20250110	160000	1512268985	1695	1695	1695	1695	0
283	20250110	155900	1512268985	1695	1695	1695	1695	0
284	20250110	155800	1512268985	1695	1695	1695	1695	0
285	20250110	155700	1512268985	1695	1695	1695	1695	0
286	20250110	155600	1512268985	1695	1695	1695	1695	0
287	20250110	155500	1512268985	1695	1695	1695	1695	0
288	20250110	155400	1512268985	1695	1695	1695	1695	0
289	20250110	155300	1512268985	1695	1695	1695	1695	0
290	20250110	155200	1512268985	1695	1695	1695	1695	0
291	20250110	155100	1512268985	1695	1695	1695	1695	0
292	20250110	155000	1512268985	1695	1695	1695	1695	0
293	20250110	154900	1512268985	1695	1695	1695	1695	0
294	20250110	154800	1512268985	1695	1695	1695	1695	0
295	20250110	154700	1512268985	1695	1695	1695	1695	0
296	20250110	154600	1512268985	1695	1695	1695	1695	0
297	20250110	154500	1512268985	1695	1695	1695	1695	0
298	20250110	154400	1512268985	1695	1695	1695	1695	0
299	20250110	154300	1512268985	1695	1695	1695	1695	0
300	20250110	154200	1512268985	1695	1695	1695	1695	0
301	20250110	154100	1512268985	1695	1695	1695	1695	0
302	20250110	154000	1512268985	1695	1695	1695	1695	12449
303	20250110	153900	1512268985	1695	1695	1695	1695	0
304	20250110	153800	1512268985	1695	1695	1695	1695	0
305	20250110	153700	1512268985	1695	1695	1695	1695	0
306	20250110	153600	1512268985	1695	1695	1695	1695	0
307	20250110	153500	1512268985	1695	1695	1695	1695	0
308	20250110	153400	1512268985	1695	1695	1695	1695	0
309	20250110	153300	1512268985	1695	1695	1695	1695	0
310	20250110	153200	1512268985	1695	1695	1695	1695	0
311	20250110	153100	1512268985	1695	1695	1695	1695	0
312	20250110	153000	1512268985	1695	1695	1695	1695	12449
313	20250110	152900	1491167930	1693	1693	1693	1693	0
314	20250110	152800	1491167930	1693	1693	1693	1693	0
315	20250110	152700	1491167930	1693	1693	1693	1693	0
316	20250110	152600	1491167930	1693	1693	1693	1693	0
317	20250110	152500	1491167930	1693	1693	1693	1693	0
318	20250110	152400	1491167930	1693	1693	1693	1693	0
319	20250110	152300	1491167930	1693	1693	1693	1693	0
320	20250110	152200	1491167930	1693	1693	1693	1693	0
321	20250110	152100	1491167930	1693	1693	1693	1693	0
322	20250110	152000	1491167930	1693	1693	1693	1693	0
323	20250110	151900	1491167930	1693	1695	1695	1693	4878
324	20250110	151800	1482907730	1695	1696	1696	1695	3951
325	20250110	151700	1476210398	1696	1696	1696	1696	579
326	20250110	151600	1475228414	1696	1696	1696	1696	755
327	20250110	151500	1473947934	1696	1696	1697	1695	2201
328	20250110	151400	1470215412	1697	1698	1698	1697	872
329	20250110	151300	1468735064	1698	1697	1698	1697	5960
330	20250110	151200	1458617633	1697	1697	1698	1697	2266
331	20250110	151100	1454772059	1698	1698	1698	1697	557
332	20250110	151000	1453826294	1698	1698	1698	1697	700
333	20250110	150900	1452637695	1698	1697	1698	1696	3306
334	20250110	150800	1447026556	1696	1696	1696	1696	1528
335	20250110	150700	1444435068	1696	1696	1697	1695	1563
336	20250110	150600	1441784577	1696	1696	1696	1695	4158
337	20250110	150500	1434736186	1697	1697	1698	1696	3158
338	20250110	150400	1429376855	1696	1697	1697	1696	1128
339	20250110	150300	1427463229	1697	1697	1697	1697	3003
340	20250110	150200	1422367138	1696	1697	1697	1696	2929
341	20250110	150100	1417399135	1696	1697	1697	1696	2972
342	20250110	150000	1412358151	1697	1697	1698	1695	5570
343	20250110	145900	1402906140	1697	1696	1697	1696	1680
344	20250110	145800	1400055327	1696	1696	1696	1695	1089
345	20250110	145700	1398208884	1696	1696	1696	1696	414
346	20250110	145600	1397506740	1696	1696	1696	1695	1660
347	20250110	145500	1394691887	1695	1696	1696	1695	2157
348	20250110	145400	1391035266	1696	1693	1696	1691	10806
349	20250110	145300	1372722892	1693	1695	1695	1693	1201
350	20250110	145200	1370688412	1694	1696	1696	1694	2290
351	20250110	145100	1366808139	1696	1695	1696	1695	589
352	20250110	145000	1365809219	1694	1694	1695	1694	905
353	20250110	144900	1364275606	1695	1694	1695	1693	783
354	20250110	144800	1362948427	1694	1695	1695	1694	482
355	20250110	144700	1362131575	1695	1695	1695	1695	418
356	20250110	144600	1361423065	1695	1693	1695	1693	1310
357	20250110	144500	1359203377	1693	1691	1693	1691	184
358	20250110	144400	1358892171	1690	1692	1693	1690	1593
359	20250110	144300	1356195661	1692	1691	1692	1691	9522
360	20250110	144200	1340084820	1692	1692	1692	1692	500
361	20250110	144100	1339238820	1692	1692	1692	1692	658
362	20250110	144000	1338125484	1692	1692	1692	1692	563
363	20250110	143900	1337172888	1692	1691	1692	1691	4452
364	20250110	143800	1329640247	1691	1691	1691	1691	486
365	20250110	143700	1328818421	1691	1691	1691	1691	385
366	20250110	143600	1328167386	1691	1691	1691	1691	683
367	20250110	143500	1327012433	1691	1691	1691	1691	490
368	20250110	143400	1326183843	1691	1691	1691	1691	907
369	20250110	143300	1324650106	1691	1691	1692	1691	619
370	20250110	143200	1323603294	1691	1691	1692	1691	624
371	20250110	143100	1322547746	1691	1692	1692	1691	485
372	20250110	143000	1321727155	1692	1692	1692	1692	385
373	20250110	142900	1321075735	1692	1692	1692	1692	1175
374	20250110	142800	1319087635	1692	1691	1692	1691	662
375	20250110	142700	1317967857	1691	1692	1692	1691	439
376	20250110	142600	1317225292	1692	1692	1692	1692	561
377	20250110	142500	1316276080	1692	1692	1692	1692	970
378	20250110	142400	1314634840	1687	1691	1691	1687	757
379	20250110	142300	1313355467	1690	1691	1691	1690	543
380	20250110	142200	1312437304	1691	1691	1691	1691	344
381	20250110	142100	1311855600	1691	1691	1691	1691	750
382	20250110	142000	1310587350	1691	1691	1691	1690	1413
383	20250110	141900	1308198509	1691	1690	1691	1690	472
384	20250110	141800	1307400410	1690	1690	1690	1690	926
385	20250110	141700	1305835470	1690	1688	1690	1688	222
386	20250110	141600	1305460560	1688	1689	1690	1688	4420
387	20250110	141500	1297998432	1690	1690	1690	1690	759
388	20250110	141400	1296715722	1690	1689	1690	1689	696
389	20250110	141300	1295539574	1689	1690	1690	1689	525
390	20250110	141200	1294652352	1690	1689	1692	1689	537
391	20250110	141100	1293744769	1688	1690	1690	1688	940
392	20250110	141000	1292157101	1690	1690	1690	1689	1608
393	20250110	140900	1289440383	1690	1692	1692	1690	1162
394	20250110	140800	1287475849	1692	1689	1692	1689	4327
395	20250110	140700	1280167280	1688	1689	1689	1688	1390
396	20250110	140600	1277820394	1690	1692	1692	1688	9836
397	20250110	140500	1261203969	1693	1695	1695	1693	2068
398	20250110	140400	1257702562	1695	1696	1696	1695	3228
399	20250110	140300	1252230247	1695	1697	1697	1695	3734
400	20250110	140200	1245900226	1697	1697	1697	1695	3281
401	20250110	140100	1240337715	1697	1696	1697	1695	1432
402	20250110	140000	1237908517	1696	1697	1698	1696	1965
403	20250110	135900	1234574948	1698	1699	1699	1697	791
404	20250110	135800	1233231253	1699	1699	1699	1699	510
405	20250110	135700	1232364763	1699	1699	1699	1699	887
406	20250110	135600	1230857750	1699	1699	1699	1698	1266
407	20250110	135500	1228707567	1699	1699	1699	1698	987
408	20250110	135400	1227030674	1699	1699	1699	1699	2683
409	20250110	135300	1222472257	1699	1700	1700	1698	1857
410	20250110	135200	1219317073	1700	1700	1700	1699	4662
411	20250110	135100	1211393216	1700	1694	1700	1693	67565
412	20250110	135000	1096565714	1694	1694	1694	1693	1088
413	20250110	134900	1094723142	1694	1694	1694	1692	2478
414	20250110	134800	1090528194	1694	1690	1694	1690	16285
415	20250110	134700	1063002403	1690	1690	1690	1689	3212
416	20250110	134600	1057574124	1690	1689	1690	1688	1145
417	20250110	134500	1055639610	1689	1686	1689	1685	11966
418	20250110	134400	1035440685	1688	1688	1688	1687	1353
419	20250110	134300	1033157322	1688	1687	1688	1687	617
420	20250110	134200	1032116001	1687	1687	1687	1687	735
421	20250110	134100	1030876056	1687	1687	1687	1687	761
422	20250110	134000	1029592249	1686	1687	1687	1686	622
423	20250110	133900	1028543329	1687	1687	1688	1687	432
424	20250110	133800	1027814276	1687	1688	1688	1687	674
425	20250110	133700	1026676657	1687	1686	1687	1686	386
426	20250110	133600	1026025511	1686	1684	1686	1684	32179
427	20250110	133500	971803900	1684	1683	1684	1683	629
428	20250110	133400	970744833	1682	1681	1682	1681	790
429	20250110	133300	969416775	1681	1682	1683	1681	1136
430	20250110	133200	967505980	1682	1680	1682	1680	321
431	20250110	133100	966966364	1680	1682	1682	1680	499
432	20250110	133000	966127297	1683	1684	1684	1682	888
433	20250110	132900	964632506	1681	1684	1684	1678	801
434	20250110	132800	963285532	1685	1685	1685	1685	473
435	20250110	132700	962488527	1685	1685	1685	1685	341
436	20250110	132600	961913942	1685	1685	1685	1685	752
437	20250110	132500	960646822	1685	1684	1685	1684	490
438	20250110	132400	959821483	1684	1685	1685	1684	405
439	20250110	132300	959139089	1685	1685	1685	1685	652
440	20250110	132200	958040469	1685	1685	1685	1685	651
441	20250110	132100	956943534	1685	1684	1685	1684	777
442	20250110	132000	955634401	1685	1685	1685	1685	246
443	20250110	131900	955219891	1684	1685	1685	1684	487
444	20250110	131800	954399435	1684	1685	1685	1684	868
445	20250110	131700	952937148	1685	1685	1685	1685	344
446	20250110	131600	952357508	1680	1685	1685	1680	828
447	20250110	131500	950963582	1685	1685	1685	1684	932
448	20250110	131400	949393163	1685	1683	1685	1683	7568
449	20250110	131300	936651954	1681	1681	1682	1681	3647
450	20250110	131200	930521148	1681	1676	1681	1676	1114
451	20250110	131100	928649695	1680	1674	1680	1674	2075
452	20250110	131000	925170332	1674	1674	1674	1674	528
453	20250110	130900	924286460	1674	1674	1674	1674	596
454	20250110	130800	923288756	1673	1674	1674	1673	598
455	20250110	130700	922287705	1674	1674	1674	1672	440
456	20250110	130600	921551245	1674	1674	1674	1674	728
457	20250110	130500	920332573	1672	1672	1672	1669	7429
458	20250110	130400	907930652	1673	1674	1674	1673	203
459	20250110	130300	907590992	1674	1674	1674	1674	265
460	20250110	130200	907147382	1674	1674	1674	1674	63
461	20250110	130100	907041920	1674	1674	1674	1674	3
462	20250110	130000	907036898	1674	1674	1677	1672	618
463	20250110	125900	906003172	1675	1676	1676	1675	210
464	20250110	125800	905651393	1675	1675	1675	1675	2335
465	20250110	125700	901740268	1676	1676	1676	1676	1179
466	20250110	125600	899764264	1677	1677	1677	1677	758
467	20250110	125500	898493098	1677	1678	1678	1677	312
468	20250110	125400	897969664	1678	1678	1678	1678	72
469	20250110	125300	897848848	1678	1678	1678	1678	282
470	20250110	125200	897375652	1678	1678	1678	1678	0
471	20250110	125100	897375652	1678	1678	1678	1678	485
472	20250110	125000	896561822	1677	1676	1677	1675	184
473	20250110	124900	896253287	1676	1676	1676	1675	329
474	20250110	124800	895701887	1676	1676	1676	1676	1380
475	20250110	124700	893389007	1676	1670	1676	1670	443
476	20250110	124600	892648939	1670	1678	1678	1669	8872
477	20250110	124500	877820783	1678	1678	1679	1678	286
478	20250110	124400	877340834	1679	1680	1680	1679	514
479	20250110	124300	876477617	1680	1680	1680	1680	141
480	20250110	124200	876240737	1680	1681	1681	1680	718
481	20250110	124100	875033873	1681	1681	1681	1681	82
482	20250110	124000	874896031	1681	1681	1681	1681	752
483	20250110	123900	873631919	1680	1681	1681	1680	29
484	20250110	123800	873583171	1681	1681	1681	1681	174
485	20250110	123700	873290677	1681	1681	1681	1681	211
486	20250110	123600	872935986	1680	1681	1681	1680	129
487	20250110	123500	872719142	1681	1681	1681	1681	36
488	20250110	123400	872658626	1681	1682	1682	1680	549
489	20250110	123300	871736108	1682	1682	1682	1682	5190
490	20250110	123200	863006528	1682	1682	1682	1682	46
491	20250110	123100	862929156	1682	1681	1683	1681	111
492	20250110	123000	862742451	1682	1681	1683	1681	809
493	20250110	122900	861382184	1682	1682	1682	1682	345
494	20250110	122800	860801894	1682	1682	1683	1682	1154
495	20250110	122700	858860838	1682	1682	1682	1682	41
496	20250110	122600	858791876	1682	1682	1683	1682	113
497	20250110	122500	858601780	1682	1682	1682	1682	774
498	20250110	122400	857299912	1682	1682	1682	1681	99
499	20250110	122300	857133395	1682	1682	1682	1682	124
500	20250110	122200	856924827	1682	1682	1682	1682	8
501	20250110	122100	856911371	1682	1682	1682	1682	273
502	20250110	122000	856452185	1682	1681	1682	1681	634
503	20250110	121900	855386297	1682	1682	1682	1681	198
504	20250110	121800	855053311	1682	1682	1683	1682	824
505	20250110	121700	853667302	1682	1681	1682	1681	289
506	20250110	121600	853181490	1681	1681	1681	1681	41
507	20250110	121500	853112569	1680	1681	1681	1680	241
508	20250110	121400	852707660	1681	1682	1683	1681	1934
509	20250110	121300	849453555	1682	1682	1682	1682	183
510	20250110	121200	849145749	1681	1682	1682	1681	319
511	20250110	121100	848609292	1681	1681	1681	1681	7
512	20250110	121000	848597525	1682	1679	1682	1676	9784
513	20250110	120900	832150634	1679	1679	1679	1679	407
514	20250110	120800	831467281	1679	1679	1679	1679	353
515	20250110	120700	830874594	1679	1679	1679	1679	430
516	20250110	120600	830152624	1679	1679	1679	1679	251
517	20250110	120500	829731195	1678	1679	1679	1678	133
518	20250110	120400	829507980	1678	1678	1678	1678	20
519	20250110	120300	829474420	1679	1678	1679	1677	1440
520	20250110	120200	827057663	1679	1679	1679	1679	0
521	20250110	120100	827057663	1679	1679	1679	1679	41
522	20250110	120000	826988824	1673	1677	1680	1673	12040
523	20250110	115900	806767368	1676	1676	1677	1676	523
524	20250110	115800	805890779	1674	1676	1676	1671	195
525	20250110	115700	805564780	1677	1671	1677	1670	171
526	20250110	115600	805278922	1669	1677	1677	1668	13141
527	20250110	115500	783338613	1677	1677	1677	1675	2883
528	20250110	115400	778508798	1677	1678	1678	1677	724
529	20250110	115300	777294609	1678	1678	1678	1677	387
530	20250110	115200	776645498	1678	1678	1678	1677	462
531	20250110	115100	775870603	1679	1679	1679	1679	408
532	20250110	115000	775185571	1679	1680	1680	1679	194
533	20250110	114900	774859653	1680	1680	1680	1680	135
534	20250110	114800	774632853	1680	1679	1680	1679	2222
535	20250110	114700	770900074	1679	1679	1680	1674	184
536	20250110	114600	770591605	1680	1680	1680	1675	502
537	20250110	114500	769750454	1680	1674	1682	1674	71341
538	20250110	114400	649983881	1674	1674	1674	1674	223
539	20250110	114300	649610579	1674	1674	1675	1674	113
540	20250110	114200	649421416	1675	1675	1675	1674	73
541	20250110	114100	649299142	1675	1674	1675	1674	175
542	20250110	114000	649006057	1674	1674	1675	1674	269
543	20250110	113900	648555692	1674	1675	1675	1674	44
544	20250110	113800	648481993	1675	1674	1675	1674	342
545	20250110	113700	647909302	1674	1674	1674	1674	41
546	20250110	113600	647840668	1674	1674	1674	1674	345
547	20250110	113500	647263138	1674	1674	1674	1674	42
548	20250110	113400	647192830	1674	1674	1674	1673	33
549	20250110	113300	647137591	1675	1674	1675	1674	1503
550	20250110	113200	644621445	1674	1674	1674	1674	328
551	20250110	113100	644072373	1675	1675	1675	1675	298
552	20250110	113000	643573223	1677	1677	1677	1677	41
553	20250110	112900	643504466	1673	1673	1673	1673	598
554	20250110	112800	642504012	1671	1677	1677	1671	1841
555	20250110	112700	639419411	1676	1677	1677	1676	42
556	20250110	112600	639348991	1677	1677	1677	1677	424
557	20250110	112500	638637943	1677	1677	1677	1677	211
558	20250110	112400	638284096	1677	1676	1677	1676	2488
559	20250110	112300	634114167	1676	1677	1677	1676	3254
560	20250110	112200	628657210	1677	1675	1677	1675	8834
561	20250110	112100	613857188	1675	1675	1675	1675	423
562	20250110	112000	613148663	1675	1675	1675	1675	41
563	20250110	111900	613079988	1674	1675	1675	1674	251
564	20250110	111800	612659763	1675	1675	1675	1674	340
565	20250110	111700	612090264	1675	1675	1675	1675	51
566	20250110	111600	612004839	1674	1674	1675	1674	1125
567	20250110	111500	610120663	1674	1675	1675	1674	1902
568	20250110	111400	606935174	1675	1675	1675	1675	294
569	20250110	111300	606442724	1675	1674	1675	1674	1055
570	20250110	111200	604676653	1671	1671	1671	1671	14
571	20250110	111100	604653259	1674	1672	1674	1672	4483
572	20250110	111000	597154673	1672	1671	1672	1671	2110
573	20250110	110900	593628312	1672	1672	1672	1672	70
574	20250110	110800	593511272	1672	1672	1672	1672	83
575	20250110	110700	593372496	1672	1672	1672	1672	70
576	20250110	110600	593255456	1672	1672	1672	1672	356
577	20250110	110500	592660224	1672	1672	1672	1672	28
578	20250110	110400	592613408	1671	1672	1672	1671	43
579	20250110	110300	592541514	1672	1672	1672	1672	294
580	20250110	110200	592049946	1672	1671	1672	1671	47
581	20250110	110100	591971366	1672	1672	1672	1672	690
582	20250110	110000	590817686	1671	1672	1672	1671	224
583	20250110	105900	590443159	1671	1671	1671	1671	598
584	20250110	105800	589443901	1669	1671	1671	1669	234
585	20250110	105700	589053023	1671	1671	1671	1670	653
586	20250110	105600	587962460	1671	1669	1671	1669	154
587	20250110	105500	587705128	1671	1671	1671	1671	225
588	20250110	105400	587329153	1670	1671	1671	1669	656
589	20250110	105300	586234200	1672	1671	1672	1671	167
590	20250110	105200	585955058	1672	1670	1672	1670	211
591	20250110	105100	585602268	1670	1672	1672	1670	326
592	20250110	105000	585057568	1671	1671	1672	1671	520
593	20250110	104900	584188588	1671	1672	1672	1671	62
594	20250110	104800	584084944	1671	1672	1672	1671	346
595	20250110	104700	583506434	1672	1672	1672	1672	70
596	20250110	104600	583389394	1672	1672	1672	1672	84
597	20250110	104500	583248946	1671	1672	1673	1671	2572
598	20250110	104400	578948555	1672	1671	1672	1671	1675
599	20250110	104300	576149031	1670	1670	1670	1670	536
600	20250110	104200	575253911	1670	1670	1670	1669	491
601	20250110	104100	574434361	1670	1670	1670	1670	93
602	20250110	104000	574279051	1670	1669	1670	1669	253
603	20250110	103900	573856544	1670	1670	1670	1670	90
604	20250110	103800	573706244	1670	1670	1670	1669	154
605	20250110	103700	573449065	1670	1669	1670	1668	1114
606	20250110	103600	571590905	1670	1669	1671	1668	16766
607	20250110	103500	543624481	1670	1668	1670	1668	4676
608	20250110	103400	535824662	1668	1653	1668	1653	4375
609	20250110	103300	528553241	1654	1655	1655	1654	636
610	20250110	103200	527501252	1654	1654	1654	1654	1183
611	20250110	103100	525544570	1655	1656	1656	1655	331
612	20250110	103000	524996599	1656	1660	1660	1656	6038
613	20250110	102900	514995417	1660	1663	1663	1660	370
614	20250110	102800	514380452	1663	1668	1668	1663	36257
615	20250110	102700	453983921	1667	1670	1670	1667	25722
616	20250110	102600	411080387	1669	1671	1671	1669	1133
617	20250110	102500	409189132	1670	1671	1671	1670	243
618	20250110	102400	408783097	1670	1670	1671	1670	610
619	20250110	102300	407764396	1671	1669	1671	1669	533
620	20250110	102200	406874571	1669	1670	1670	1669	1310
621	20250110	102100	404687785	1671	1670	1671	1670	748
622	20250110	102000	403438217	1672	1672	1672	1672	0
623	20250110	101900	403438217	1672	1672	1672	1672	41
624	20250110	101800	403369665	1673	1673	1673	1669	5264
625	20250110	101700	394582734	1673	1673	1673	1673	136
626	20250110	101600	394355206	1673	1673	1673	1673	342
627	20250110	101500	393783040	1669	1671	1672	1669	4406
628	20250110	101400	386427166	1673	1673	1673	1672	245
629	20250110	101300	386017315	1671	1673	1673	1671	324
630	20250110	101200	385475582	1673	1672	1674	1672	71
631	20250110	101100	385356758	1675	1674	1675	1672	136
632	20250110	101000	385129058	1674	1674	1675	1674	2971
633	20250110	100900	380153597	1674	1673	1674	1672	294
634	20250110	100800	379661847	1674	1674	1675	1674	894
635	20250110	100700	378165140	1674	1675	1675	1674	103
636	20250110	100600	377992649	1675	1675	1675	1674	423
637	20250110	100500	377284125	1675	1676	1676	1675	173
638	20250110	100400	376994267	1676	1674	1676	1674	9931
639	20250110	100300	360359713	1675	1673	1675	1673	653
640	20250110	100200	359266632	1673	1674	1675	1673	235
641	20250110	100100	358873296	1672	1676	1676	1672	50
642	20250110	100000	358789516	1670	1672	1675	1669	2241
643	20250110	095900	355046319	1673	1674	1674	1673	1014
644	20250110	095800	353349492	1674	1675	1675	1674	6142
645	20250110	095700	343061745	1675	1672	1676	1671	7246
646	20250110	095600	330935841	1671	1670	1671	1667	22467
647	20250110	095500	293455079	1670	1669	1670	1666	15751
648	20250110	095400	267193127	1668	1669	1669	1668	296
649	20250110	095300	266699104	1668	1670	1670	1668	351
650	20250110	095200	266113035	1671	1672	1672	1671	381
651	20250110	095100	265476307	1671	1669	1672	1669	5182
652	20250110	095000	256812728	1671	1670	1671	1668	1731
653	20250110	094900	253921561	1670	1671	1671	1670	2937
654	20250110	094800	249013887	1671	1670	1671	1670	4430
655	20250110	094700	241615337	1669	1668	1670	1668	1015
656	20250110	094600	239921519	1669	1665	1670	1665	213
657	20250110	094500	239566037	1665	1670	1670	1665	8193
658	20250110	094400	225910335	1670	1668	1670	1668	8408
659	20250110	094300	211884377	1670	1669	1672	1669	9977
660	20250110	094200	195219788	1669	1665	1669	1665	6927
661	20250110	094100	183663628	1665	1666	1667	1665	834
662	20250110	094000	182274579	1666	1667	1667	1666	499
663	20250110	093900	181443101	1668	1660	1668	1659	6344
664	20250110	093800	170869322	1661	1660	1661	1659	85
665	20250110	093700	170728254	1661	1663	1663	1661	159
666	20250110	093600	170463922	1663	1662	1663	1662	234
667	20250110	093500	170074866	1663	1663	1663	1663	81
668	20250110	093400	169940163	1663	1661	1665	1661	213
669	20250110	093300	169586334	1659	1656	1664	1656	812
670	20250110	093200	168238286	1657	1657	1657	1657	0
671	20250110	093100	168238286	1657	1655	1657	1654	277
672	20250110	093000	167779772	1655	1655	1657	1654	291
673	20250110	092900	167298086	1655	1655	1656	1655	1246
674	20250110	092800	165235903	1656	1658	1659	1656	5482
675	20250110	092700	156157071	1659	1666	1666	1659	14637
676	20250110	092600	131819085	1665	1669	1669	1665	2722
677	20250110	092500	127280075	1669	1670	1670	1668	614
678	20250110	092400	126254967	1670	1665	1670	1665	4387
679	20250110	092300	118933736	1665	1666	1666	1665	1522
680	20250110	092200	116399581	1667	1666	1669	1666	3181
681	20250110	092100	111095666	1666	1668	1668	1665	3438
682	20250110	092000	105365308	1668	1665	1668	1660	4215
683	20250110	091900	98341750	1658	1661	1669	1656	17750
684	20250110	091800	68768997	1660	1657	1660	1657	15831
685	20250110	091700	42505385	1657	1651	1657	1651	4320
686	20250110	091600	35359072	1652	1649	1652	1649	1900
687	20250110	091500	32223415	1648	1650	1650	1648	467
688	20250110	091400	31453259	1649	1648	1649	1646	736
689	20250110	091300	30240150	1648	1648	1648	1645	126
690	20250110	091200	30032695	1648	1650	1651	1648	204
691	20250110	091100	29696398	1651	1650	1651	1650	164
692	20250110	091000	29425794	1642	1650	1650	1642	11
693	20250110	090900	29407723	1650	1642	1650	1640	299
694	20250110	090800	28915272	1653	1653	1653	1653	0
695	20250110	090700	28915272	1653	1637	1653	1637	430
696	20250110	090600	28208810	1638	1649	1666	1637	5797
697	20250110	090500	18672752	1649	1636	1649	1635	4308
698	20250110	090400	11595952	1632	1636	1636	1630	2582
699	20250110	090300	7384213	1636	1640	1650	1636	3020
700	20250110	090200	2415559	1643	1646	1646	1643	149
701	20250110	090100	2170678	1646	1646	1646	1646	68
702	20250110	090000	2058750	1647	1647	1647	1647	1250