KissMeData/205470/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204000	3893553276	1873	1873	1873	1873	42440
3	20250115	203900	3893553276	1873	1873	1873	1873	0
4	20250115	203800	3893553276	1873	1873	1873	1873	0
5	20250115	203700	3893553276	1873	1873	1873	1873	0
6	20250115	203600	3893553276	1873	1873	1873	1873	0
7	20250115	203500	3893553276	1873	1873	1873	1873	0
8	20250115	203400	3893553276	1873	1873	1873	1873	0
9	20250115	203300	3893553276	1873	1873	1873	1873	0
10	20250115	203200	3893553276	1873	1873	1873	1873	0
11	20250115	203100	3893553276	1873	1873	1873	1873	0
12	20250115	203000	3893553276	1873	1873	1873	1873	0
13	20250115	202900	3893553276	1873	1873	1873	1873	0
14	20250115	202800	3893553276	1873	1873	1873	1873	0
15	20250115	202700	3893553276	1873	1873	1873	1873	0
16	20250115	202600	3893553276	1873	1873	1873	1873	0
17	20250115	202500	3893553276	1873	1873	1873	1873	0
18	20250115	202400	3893553276	1873	1873	1873	1873	0
19	20250115	202300	3893553276	1873	1873	1873	1873	0
20	20250115	202200	3893553276	1873	1873	1873	1873	0
21	20250115	202100	3893553276	1873	1873	1873	1873	0
22	20250115	202000	3893553276	1873	1873	1873	1873	0
23	20250115	201900	3893553276	1873	1873	1873	1873	0
24	20250115	201800	3893553276	1873	1873	1873	1873	0
25	20250115	201700	3893553276	1873	1873	1873	1873	0
26	20250115	201600	3893553276	1873	1873	1873	1873	0
27	20250115	201500	3893553276	1873	1873	1873	1873	0
28	20250115	201400	3893553276	1873	1873	1873	1873	0
29	20250115	201300	3893553276	1873	1873	1873	1873	0
30	20250115	201200	3893553276	1873	1873	1873	1873	0
31	20250115	201100	3893553276	1873	1873	1873	1873	0
32	20250115	201000	3893553276	1873	1873	1873	1873	42440
33	20250115	200900	3893553276	1873	1873	1873	1873	0
34	20250115	200800	3893553276	1873	1873	1873	1873	0
35	20250115	200700	3893553276	1873	1873	1873	1873	0
36	20250115	200600	3893553276	1873	1873	1873	1873	0
37	20250115	200500	3893553276	1873	1873	1873	1873	0
38	20250115	200400	3893553276	1873	1873	1873	1873	0
39	20250115	200300	3893553276	1873	1873	1873	1873	0
40	20250115	200200	3893553276	1873	1873	1873	1873	0
41	20250115	200100	3893553276	1873	1873	1873	1873	0
42	20250115	200000	3893553276	1873	1873	1873	1873	0
43	20250115	195900	3893553276	1873	1873	1873	1873	0
44	20250115	195800	3893553276	1873	1873	1873	1873	0
45	20250115	195700	3893553276	1873	1873	1873	1873	0
46	20250115	195600	3893553276	1873	1873	1873	1873	0
47	20250115	195500	3893553276	1873	1873	1873	1873	0
48	20250115	195400	3893553276	1873	1873	1873	1873	0
49	20250115	195300	3893553276	1873	1873	1873	1873	0
50	20250115	195200	3893553276	1873	1873	1873	1873	0
51	20250115	195100	3893553276	1873	1873	1873	1873	0
52	20250115	195000	3893553276	1873	1873	1873	1873	0
53	20250115	194900	3893553276	1873	1873	1873	1873	0
54	20250115	194800	3893553276	1873	1873	1873	1873	0
55	20250115	194700	3893553276	1873	1873	1873	1873	0
56	20250115	194600	3893553276	1873	1873	1873	1873	0
57	20250115	194500	3893553276	1873	1873	1873	1873	0
58	20250115	194400	3893553276	1873	1873	1873	1873	0
59	20250115	194300	3893553276	1873	1873	1873	1873	0
60	20250115	194200	3893553276	1873	1873	1873	1873	0
61	20250115	194100	3893553276	1873	1873	1873	1873	0
62	20250115	194000	3893553276	1873	1873	1873	1873	42440
63	20250115	193900	3893553276	1873	1873	1873	1873	0
64	20250115	193800	3893553276	1873	1873	1873	1873	0
65	20250115	193700	3893553276	1873	1873	1873	1873	0
66	20250115	193600	3893553276	1873	1873	1873	1873	0
67	20250115	193500	3893553276	1873	1873	1873	1873	0
68	20250115	193400	3893553276	1873	1873	1873	1873	0
69	20250115	193300	3893553276	1873	1873	1873	1873	0
70	20250115	193200	3893553276	1873	1873	1873	1873	0
71	20250115	193100	3893553276	1873	1873	1873	1873	0
72	20250115	193000	3893553276	1873	1873	1873	1873	0
73	20250115	192900	3893553276	1873	1873	1873	1873	0
74	20250115	192800	3893553276	1873	1873	1873	1873	0
75	20250115	192700	3893553276	1873	1873	1873	1873	0
76	20250115	192600	3893553276	1873	1873	1873	1873	0
77	20250115	192500	3893553276	1873	1873	1873	1873	0
78	20250115	192400	3893553276	1873	1873	1873	1873	0
79	20250115	192300	3893553276	1873	1873	1873	1873	0
80	20250115	192200	3893553276	1873	1873	1873	1873	0
81	20250115	192100	3893553276	1873	1873	1873	1873	0
82	20250115	192000	3893553276	1873	1873	1873	1873	0
83	20250115	191900	3893553276	1873	1873	1873	1873	0
84	20250115	191800	3893553276	1873	1873	1873	1873	0
85	20250115	191700	3893553276	1873	1873	1873	1873	0
86	20250115	191600	3893553276	1873	1873	1873	1873	0
87	20250115	191500	3893553276	1873	1873	1873	1873	0
88	20250115	191400	3893553276	1873	1873	1873	1873	0
89	20250115	191300	3893553276	1873	1873	1873	1873	0
90	20250115	191200	3893553276	1873	1873	1873	1873	0
91	20250115	191100	3893553276	1873	1873	1873	1873	0
92	20250115	191000	3893553276	1873	1873	1873	1873	42440
93	20250115	190900	3893553276	1873	1873	1873	1873	0
94	20250115	190800	3893553276	1873	1873	1873	1873	0
95	20250115	190700	3893553276	1873	1873	1873	1873	0
96	20250115	190600	3893553276	1873	1873	1873	1873	0
97	20250115	190500	3893553276	1873	1873	1873	1873	0
98	20250115	190400	3893553276	1873	1873	1873	1873	0
99	20250115	190300	3893553276	1873	1873	1873	1873	0
100	20250115	190200	3893553276	1873	1873	1873	1873	0
101	20250115	190100	3893553276	1873	1873	1873	1873	0
102	20250115	190000	3893553276	1873	1873	1873	1873	0
103	20250115	185900	3893553276	1873	1873	1873	1873	0
104	20250115	185800	3893553276	1873	1873	1873	1873	0
105	20250115	185700	3893553276	1873	1873	1873	1873	0
106	20250115	185600	3893553276	1873	1873	1873	1873	0
107	20250115	185500	3893553276	1873	1873	1873	1873	0
108	20250115	185400	3893553276	1873	1873	1873	1873	0
109	20250115	185300	3893553276	1873	1873	1873	1873	0
110	20250115	185200	3893553276	1873	1873	1873	1873	0
111	20250115	185100	3893553276	1873	1873	1873	1873	0
112	20250115	185000	3893553276	1873	1873	1873	1873	0
113	20250115	184900	3893553276	1873	1873	1873	1873	0
114	20250115	184800	3893553276	1873	1873	1873	1873	0
115	20250115	184700	3893553276	1873	1873	1873	1873	0
116	20250115	184600	3893553276	1873	1873	1873	1873	0
117	20250115	184500	3893553276	1873	1873	1873	1873	0
118	20250115	184400	3893553276	1873	1873	1873	1873	0
119	20250115	184300	3893553276	1873	1873	1873	1873	0
120	20250115	184200	3893553276	1873	1873	1873	1873	0
121	20250115	184100	3893553276	1873	1873	1873	1873	0
122	20250115	184000	3893553276	1873	1873	1873	1873	42440
123	20250115	183900	3893553276	1873	1873	1873	1873	0
124	20250115	183800	3893553276	1873	1873	1873	1873	0
125	20250115	183700	3893553276	1873	1873	1873	1873	0
126	20250115	183600	3893553276	1873	1873	1873	1873	0
127	20250115	183500	3893553276	1873	1873	1873	1873	0
128	20250115	183400	3893553276	1873	1873	1873	1873	0
129	20250115	183300	3893553276	1873	1873	1873	1873	0
130	20250115	183200	3893553276	1873	1873	1873	1873	0
131	20250115	183100	3893553276	1873	1873	1873	1873	0
132	20250115	183000	3893553276	1873	1873	1873	1873	0
133	20250115	182900	3893553276	1873	1873	1873	1873	0
134	20250115	182800	3893553276	1873	1873	1873	1873	0
135	20250115	182700	3893553276	1873	1873	1873	1873	0
136	20250115	182600	3893553276	1873	1873	1873	1873	0
137	20250115	182500	3893553276	1873	1873	1873	1873	0
138	20250115	182400	3893553276	1873	1873	1873	1873	0
139	20250115	182300	3893553276	1873	1873	1873	1873	0
140	20250115	182200	3893553276	1873	1873	1873	1873	0
141	20250115	182100	3893553276	1873	1873	1873	1873	0
142	20250115	182000	3893553276	1873	1873	1873	1873	0
143	20250115	181900	3893553276	1873	1873	1873	1873	0
144	20250115	181800	3893553276	1873	1873	1873	1873	0
145	20250115	181700	3893553276	1873	1873	1873	1873	0
146	20250115	181600	3893553276	1873	1873	1873	1873	0
147	20250115	181500	3893553276	1873	1873	1873	1873	0
148	20250115	181400	3893553276	1873	1873	1873	1873	0
149	20250115	181300	3893553276	1873	1873	1873	1873	0
150	20250115	181200	3893553276	1873	1873	1873	1873	0
151	20250115	181100	3893553276	1873	1873	1873	1873	0
152	20250115	181000	3893553276	1873	1873	1873	1873	42440
153	20250115	180900	3893553276	1873	1873	1873	1873	0
154	20250115	180800	3893553276	1873	1873	1873	1873	0
155	20250115	180700	3893553276	1873	1873	1873	1873	0
156	20250115	180600	3893553276	1873	1873	1873	1873	0
157	20250115	180500	3893553276	1873	1873	1873	1873	0
158	20250115	180400	3893553276	1873	1873	1873	1873	0
159	20250115	180300	3893553276	1873	1873	1873	1873	0
160	20250115	180200	3893553276	1873	1873	1873	1873	0
161	20250115	180100	3893553276	1873	1873	1873	1873	0
162	20250115	180000	3893553276	1873	1873	1873	1873	0
163	20250115	175900	3893553276	1873	1873	1873	1873	0
164	20250115	175800	3893553276	1873	1873	1873	1873	0
165	20250115	175700	3893553276	1873	1873	1873	1873	0
166	20250115	175600	3893553276	1873	1873	1873	1873	0
167	20250115	175500	3893553276	1873	1873	1873	1873	0
168	20250115	175400	3893553276	1873	1873	1873	1873	0
169	20250115	175300	3893553276	1873	1873	1873	1873	0
170	20250115	175200	3893553276	1873	1873	1873	1873	0
171	20250115	175100	3893553276	1873	1873	1873	1873	0
172	20250115	175000	3893553276	1873	1873	1873	1873	0
173	20250115	174900	3893553276	1873	1873	1873	1873	0
174	20250115	174800	3893553276	1873	1873	1873	1873	0
175	20250115	174700	3893553276	1873	1873	1873	1873	0
176	20250115	174600	3893553276	1873	1873	1873	1873	0
177	20250115	174500	3893553276	1873	1873	1873	1873	0
178	20250115	174400	3893553276	1873	1873	1873	1873	0
179	20250115	174300	3893553276	1873	1873	1873	1873	0
180	20250115	174200	3893553276	1873	1873	1873	1873	0
181	20250115	174100	3893553276	1873	1873	1873	1873	0
182	20250115	174000	3893553276	1873	1873	1873	1873	42440
183	20250115	173900	3893553276	1873	1873	1873	1873	0
184	20250115	173800	3893553276	1873	1873	1873	1873	0
185	20250115	173700	3893553276	1873	1873	1873	1873	0
186	20250115	173600	3893553276	1873	1873	1873	1873	0
187	20250115	173500	3893553276	1873	1873	1873	1873	0
188	20250115	173400	3893553276	1873	1873	1873	1873	0
189	20250115	173300	3893553276	1873	1873	1873	1873	0
190	20250115	173200	3893553276	1873	1873	1873	1873	0
191	20250115	173100	3893553276	1873	1873	1873	1873	0
192	20250115	173000	3893553276	1873	1873	1873	1873	0
193	20250115	172900	3893553276	1873	1873	1873	1873	0
194	20250115	172800	3893553276	1873	1873	1873	1873	0
195	20250115	172700	3893553276	1873	1873	1873	1873	0
196	20250115	172600	3893553276	1873	1873	1873	1873	0
197	20250115	172500	3893553276	1873	1873	1873	1873	0
198	20250115	172400	3893553276	1873	1873	1873	1873	0
199	20250115	172300	3893553276	1873	1873	1873	1873	0
200	20250115	172200	3893553276	1873	1873	1873	1873	0
201	20250115	172100	3893553276	1873	1873	1873	1873	0
202	20250115	172000	3893553276	1873	1873	1873	1873	0
203	20250115	171900	3893553276	1873	1873	1873	1873	0
204	20250115	171800	3893553276	1873	1873	1873	1873	0
205	20250115	171700	3893553276	1873	1873	1873	1873	0
206	20250115	171600	3893553276	1873	1873	1873	1873	0
207	20250115	171500	3893553276	1873	1873	1873	1873	0
208	20250115	171400	3893553276	1873	1873	1873	1873	0
209	20250115	171300	3893553276	1873	1873	1873	1873	0
210	20250115	171200	3893553276	1873	1873	1873	1873	0
211	20250115	171100	3893553276	1873	1873	1873	1873	0
212	20250115	171000	3893553276	1873	1873	1873	1873	42440
213	20250115	170900	3893553276	1873	1873	1873	1873	0
214	20250115	170800	3893553276	1873	1873	1873	1873	0
215	20250115	170700	3893553276	1873	1873	1873	1873	0
216	20250115	170600	3893553276	1873	1873	1873	1873	0
217	20250115	170500	3893553276	1873	1873	1873	1873	0
218	20250115	170400	3893553276	1873	1873	1873	1873	0
219	20250115	170300	3893553276	1873	1873	1873	1873	0
220	20250115	170200	3893553276	1873	1873	1873	1873	0
221	20250115	170100	3893553276	1873	1873	1873	1873	0
222	20250115	170000	3893553276	1873	1873	1873	1873	0
223	20250115	165900	3893553276	1873	1873	1873	1873	0
224	20250115	165800	3893553276	1873	1873	1873	1873	0
225	20250115	165700	3893553276	1873	1873	1873	1873	0
226	20250115	165600	3893553276	1873	1873	1873	1873	0
227	20250115	165500	3893553276	1873	1873	1873	1873	0
228	20250115	165400	3893553276	1873	1873	1873	1873	0
229	20250115	165300	3893553276	1873	1873	1873	1873	0
230	20250115	165200	3893553276	1873	1873	1873	1873	0
231	20250115	165100	3893553276	1873	1873	1873	1873	0
232	20250115	165000	3893553276	1873	1873	1873	1873	0
233	20250115	164900	3893553276	1873	1873	1873	1873	0
234	20250115	164800	3893553276	1873	1873	1873	1873	0
235	20250115	164700	3893553276	1873	1873	1873	1873	0
236	20250115	164600	3893553276	1873	1873	1873	1873	0
237	20250115	164500	3893553276	1873	1873	1873	1873	0
238	20250115	164400	3893553276	1873	1873	1873	1873	0
239	20250115	164300	3893553276	1873	1873	1873	1873	0
240	20250115	164200	3893553276	1873	1873	1873	1873	0
241	20250115	164100	3893553276	1873	1873	1873	1873	0
242	20250115	164000	3893553276	1873	1873	1873	1873	42440
243	20250115	163900	3893553276	1873	1873	1873	1873	0
244	20250115	163800	3893553276	1873	1873	1873	1873	0
245	20250115	163700	3893553276	1873	1873	1873	1873	0
246	20250115	163600	3893553276	1873	1873	1873	1873	0
247	20250115	163500	3893553276	1873	1873	1873	1873	0
248	20250115	163400	3893553276	1873	1873	1873	1873	0
249	20250115	163300	3893553276	1873	1873	1873	1873	0
250	20250115	163200	3893553276	1873	1873	1873	1873	0
251	20250115	163100	3893553276	1873	1873	1873	1873	0
252	20250115	163000	3893553276	1873	1873	1873	1873	0
253	20250115	162900	3893553276	1873	1873	1873	1873	0
254	20250115	162800	3893553276	1873	1873	1873	1873	0
255	20250115	162700	3893553276	1873	1873	1873	1873	0
256	20250115	162600	3893553276	1873	1873	1873	1873	0
257	20250115	162500	3893553276	1873	1873	1873	1873	0
258	20250115	162400	3893553276	1873	1873	1873	1873	0
259	20250115	162300	3893553276	1873	1873	1873	1873	0
260	20250115	162200	3893553276	1873	1873	1873	1873	0
261	20250115	162100	3893553276	1873	1873	1873	1873	0
262	20250115	162000	3893553276	1873	1873	1873	1873	0
263	20250115	161900	3893553276	1873	1873	1873	1873	0
264	20250115	161800	3893553276	1873	1873	1873	1873	0
265	20250115	161700	3893553276	1873	1873	1873	1873	0
266	20250115	161600	3893553276	1873	1873	1873	1873	0
267	20250115	161500	3893553276	1873	1873	1873	1873	0
268	20250115	161400	3893553276	1873	1873	1873	1873	0
269	20250115	161300	3893553276	1873	1873	1873	1873	0
270	20250115	161200	3893553276	1873	1873	1873	1873	0
271	20250115	161100	3893553276	1873	1873	1873	1873	0
272	20250115	161000	3893553276	1873	1873	1873	1873	42440
273	20250115	160900	3893553276	1873	1873	1873	1873	0
274	20250115	160800	3893553276	1873	1873	1873	1873	0
275	20250115	160700	3893553276	1873	1873	1873	1873	0
276	20250115	160600	3893553276	1873	1873	1873	1873	0
277	20250115	160500	3893553276	1873	1873	1873	1873	0
278	20250115	160400	3893553276	1873	1873	1873	1873	0
279	20250115	160300	3893553276	1873	1873	1873	1873	0
280	20250115	160200	3893553276	1873	1873	1873	1873	0
281	20250115	160100	3893553276	1873	1873	1873	1873	0
282	20250115	160000	3893553276	1873	1873	1873	1873	0
283	20250115	155900	3893553276	1873	1873	1873	1873	0
284	20250115	155800	3893553276	1873	1873	1873	1873	0
285	20250115	155700	3893553276	1873	1873	1873	1873	0
286	20250115	155600	3893553276	1873	1873	1873	1873	0
287	20250115	155500	3893553276	1873	1873	1873	1873	0
288	20250115	155400	3893553276	1873	1873	1873	1873	0
289	20250115	155300	3893553276	1873	1873	1873	1873	0
290	20250115	155200	3893553276	1873	1873	1873	1873	0
291	20250115	155100	3893553276	1873	1873	1873	1873	0
292	20250115	155000	3893553276	1873	1873	1873	1873	0
293	20250115	154900	3893553276	1873	1873	1873	1873	0
294	20250115	154800	3893553276	1873	1873	1873	1873	0
295	20250115	154700	3893553276	1873	1873	1873	1873	0
296	20250115	154600	3893553276	1873	1873	1873	1873	0
297	20250115	154500	3893553276	1873	1873	1873	1873	0
298	20250115	154400	3893553276	1873	1873	1873	1873	0
299	20250115	154300	3893553276	1873	1873	1873	1873	0
300	20250115	154200	3893553276	1873	1873	1873	1873	0
301	20250115	154100	3893553276	1873	1873	1873	1873	0
302	20250115	154000	3893553276	1873	1873	1873	1873	42440
303	20250115	153900	3893553276	1873	1873	1873	1873	0
304	20250115	153800	3893553276	1873	1873	1873	1873	0
305	20250115	153700	3893553276	1873	1873	1873	1873	0
306	20250115	153600	3893553276	1873	1873	1873	1873	0
307	20250115	153500	3893553276	1873	1873	1873	1873	0
308	20250115	153400	3893553276	1873	1873	1873	1873	0
309	20250115	153300	3893553276	1873	1873	1873	1873	0
310	20250115	153200	3893553276	1873	1873	1873	1873	0
311	20250115	153100	3893553276	1873	1873	1873	1873	0
312	20250115	153000	3893553276	1873	1873	1873	1873	42440
313	20250115	152900	3814063156	1873	1873	1873	1873	0
314	20250115	152800	3814063156	1873	1873	1873	1873	0
315	20250115	152700	3814063156	1873	1873	1873	1873	0
316	20250115	152600	3814063156	1873	1873	1873	1873	0
317	20250115	152500	3814063156	1873	1873	1873	1873	0
318	20250115	152400	3814063156	1873	1873	1873	1873	0
319	20250115	152300	3814063156	1873	1873	1873	1873	0
320	20250115	152200	3814063156	1873	1873	1873	1873	0
321	20250115	152100	3814063156	1873	1873	1873	1873	0
322	20250115	152000	3814063156	1873	1873	1873	1873	0
323	20250115	151900	3814063156	1873	1875	1876	1873	16144
324	20250115	151800	3783801039	1876	1877	1877	1875	11068
325	20250115	151700	3763037126	1877	1879	1879	1877	2835
326	20250115	151600	3757714687	1877	1879	1879	1877	8923
327	20250115	151500	3740964471	1878	1878	1879	1878	6921
328	20250115	151400	3727962464	1878	1879	1879	1878	5618
329	20250115	151300	3717411542	1878	1881	1881	1878	17957
330	20250115	151200	3683668517	1881	1880	1881	1880	6605
331	20250115	151100	3671245279	1879	1880	1881	1879	8303
332	20250115	151000	3655636292	1881	1880	1881	1880	1071
333	20250115	150900	3653622794	1880	1879	1882	1878	11593
334	20250115	150800	3631834185	1878	1881	1881	1878	24376
335	20250115	150700	3586040020	1880	1882	1883	1879	16082
336	20250115	150600	3555794294	1884	1884	1884	1883	13298
337	20250115	150500	3530751805	1885	1885	1885	1883	2712
338	20250115	150400	3525643164	1885	1886	1886	1883	8559
339	20250115	150300	3509518077	1885	1888	1889	1885	53569
340	20250115	150200	3408400287	1888	1885	1888	1884	14747
341	20250115	150100	3380585163	1885	1882	1885	1881	9201
342	20250115	150000	3363260869	1882	1882	1882	1881	4758
343	20250115	145900	3354307809	1882	1881	1882	1881	5252
344	20250115	145800	3344427468	1880	1878	1880	1878	2680
345	20250115	145700	3339389102	1878	1879	1879	1878	2649
346	20250115	145600	3334413072	1879	1879	1881	1879	13117
347	20250115	145500	3309757017	1880	1880	1880	1879	8420
348	20250115	145400	3293935095	1880	1879	1880	1879	1835
349	20250115	145300	3290486591	1879	1879	1880	1878	1955
350	20250115	145200	3286813372	1879	1879	1879	1878	1867
351	20250115	145100	3283305301	1879	1879	1879	1879	1464
352	20250115	145000	3280554445	1880	1878	1880	1878	526
353	20250115	144900	3279566609	1877	1878	1880	1877	9074
354	20250115	144800	3262530881	1878	1881	1881	1878	13057
355	20250115	144700	3237991569	1881	1882	1882	1880	3609
356	20250115	144600	3231202494	1881	1882	1883	1880	12888
357	20250115	144500	3206955106	1882	1880	1882	1879	5466
358	20250115	144400	3196679096	1881	1881	1883	1880	2091
359	20250115	144300	3192746791	1882	1883	1883	1881	6085
360	20250115	144200	3181289307	1883	1882	1883	1882	9241
361	20250115	144100	3163892048	1882	1877	1882	1876	39451
362	20250115	144000	3089764735	1877	1878	1879	1877	14098
363	20250115	143900	3063287244	1879	1879	1879	1878	7234
364	20250115	143800	3049698534	1879	1879	1879	1878	6704
365	20250115	143700	3037103719	1879	1878	1879	1878	7653
366	20250115	143600	3022728363	1878	1878	1878	1877	8779
367	20250115	143500	3006243405	1878	1877	1878	1876	2212
368	20250115	143400	3002091569	1877	1876	1877	1876	1170
369	20250115	143300	2999895480	1876	1877	1878	1876	5631
370	20250115	143200	2989329586	1878	1878	1878	1877	2562
371	20250115	143100	2984520510	1878	1872	1879	1872	25310
372	20250115	143000	2937061009	1872	1873	1873	1871	12778
373	20250115	142900	2913140494	1874	1869	1874	1869	8960
374	20250115	142800	2896377036	1870	1869	1870	1869	2719
375	20250115	142700	2891293843	1870	1869	1870	1868	5069
376	20250115	142600	2881818752	1868	1867	1868	1867	1167
377	20250115	142500	2879639796	1867	1868	1868	1867	2968
378	20250115	142400	2874096786	1869	1869	1870	1869	560
379	20250115	142300	2873050136	1869	1868	1869	1868	2537
380	20250115	142200	2868311003	1869	1870	1870	1869	560
381	20250115	142100	2867263813	1870	1868	1870	1868	128
382	20250115	142000	2867024653	1868	1870	1870	1868	2616
383	20250115	141900	2862137271	1870	1870	1870	1870	1143
384	20250115	141800	2859999861	1870	1870	1871	1870	183
385	20250115	141700	2859657611	1868	1870	1870	1868	4149
386	20250115	141600	2851905375	1870	1870	1870	1869	3417
387	20250115	141500	2845515898	1870	1870	1870	1870	1088
388	20250115	141400	2843481338	1869	1869	1869	1869	2679
389	20250115	141300	2838474287	1869	1871	1871	1869	143
390	20250115	141200	2838206760	1871	1871	1871	1869	1123
391	20250115	141100	2836106321	1870	1868	1870	1868	3484
392	20250115	141000	2829597569	1868	1871	1871	1868	3453
393	20250115	140900	2823142655	1871	1871	1871	1871	1165
394	20250115	140800	2820962940	1869	1868	1871	1868	2266
395	20250115	140700	2816725713	1868	1869	1869	1868	8632
396	20250115	140600	2800599687	1868	1867	1868	1867	1508
397	20250115	140500	2797784243	1870	1872	1872	1867	18258
398	20250115	140400	2763652825	1872	1872	1872	1872	793
399	20250115	140300	2762168329	1872	1872	1872	1872	157
400	20250115	140200	2761874425	1872	1873	1873	1870	8964
401	20250115	140100	2745102395	1871	1873	1874	1871	5291
402	20250115	140000	2735196769	1873	1873	1873	1872	8886
403	20250115	135900	2718553292	1872	1872	1873	1872	1051
404	20250115	135800	2716585368	1872	1873	1873	1872	2171
405	20250115	135700	2712521255	1871	1871	1872	1871	1210
406	20250115	135600	2710256624	1871	1872	1872	1871	1115
407	20250115	135500	2708169544	1869	1868	1872	1868	4317
408	20250115	135400	2700103698	1867	1868	1868	1867	619
409	20250115	135300	2698947550	1867	1867	1867	1867	1631
410	20250115	135200	2695902473	1867	1870	1870	1867	3147
411	20250115	135100	2690024178	1869	1873	1874	1869	9344
412	20250115	135000	2672545683	1873	1871	1873	1869	4064
413	20250115	134900	2664945009	1872	1875	1875	1872	3851
414	20250115	134800	2657729699	1875	1875	1876	1875	5174
415	20250115	134700	2648028413	1875	1873	1875	1870	11922
416	20250115	134600	2625704908	1873	1871	1873	1871	3905
417	20250115	134500	2618395714	1871	1872	1872	1871	725
418	20250115	134400	2617039234	1872	1865	1872	1865	13229
419	20250115	134300	2592331493	1865	1865	1865	1865	0
420	20250115	134200	2592331493	1865	1866	1866	1865	2765
421	20250115	134100	2587174628	1866	1866	1867	1865	3469
422	20250115	134000	2580703380	1866	1866	1866	1866	397
423	20250115	133900	2579962578	1866	1867	1868	1866	6070
424	20250115	133800	2568632360	1867	1867	1868	1867	463
425	20250115	133700	2567767739	1868	1868	1869	1868	2504
426	20250115	133600	2563088977	1869	1868	1869	1868	1215
427	20250115	133500	2560818172	1867	1868	1870	1867	6210
428	20250115	133400	2549212317	1867	1867	1868	1867	2494
429	20250115	133300	2544555599	1868	1867	1868	1867	772
430	20250115	133200	2543114243	1868	1867	1868	1867	1122
431	20250115	133100	2541019119	1867	1867	1867	1867	203
432	20250115	133000	2540640118	1866	1866	1867	1866	2711
433	20250115	132900	2535580097	1866	1864	1866	1864	2311
434	20250115	132800	2531270807	1863	1863	1864	1863	1621
435	20250115	132700	2528250883	1864	1864	1864	1864	1
436	20250115	132600	2528249019	1862	1863	1863	1862	1743
437	20250115	132500	2525001976	1864	1864	1865	1863	3352
438	20250115	132400	2518755357	1864	1863	1864	1863	588
439	20250115	132300	2517659807	1863	1863	1864	1863	6142
440	20250115	132200	2506217039	1863	1864	1864	1863	1109
441	20250115	132100	2504150663	1864	1863	1864	1863	1381
442	20250115	132000	2501577800	1863	1863	1863	1862	1792
443	20250115	131900	2498239323	1862	1864	1864	1862	494
444	20250115	131800	2497319269	1863	1863	1865	1863	1019
445	20250115	131700	2495420852	1863	1864	1864	1863	1917
446	20250115	131600	2491849342	1863	1865	1865	1863	5630
447	20250115	131500	2481357523	1865	1866	1866	1864	1814
448	20250115	131400	2477975864	1866	1866	1866	1866	80
449	20250115	131300	2477826584	1866	1865	1866	1865	405
450	20250115	131200	2477071258	1865	1866	1866	1865	2536
451	20250115	131100	2472339232	1866	1867	1867	1866	222
452	20250115	131000	2471924958	1867	1867	1867	1867	458
453	20250115	130900	2471069872	1867	1866	1867	1866	496
454	20250115	130800	2470144335	1865	1863	1866	1863	1103
455	20250115	130700	2468086144	1861	1861	1861	1861	1465
456	20250115	130600	2465359779	1861	1861	1861	1861	36
457	20250115	130500	2465292783	1861	1861	1866	1861	1546
458	20250115	130400	2462410852	1861	1862	1862	1861	529
459	20250115	130300	2461426208	1861	1867	1867	1861	4015
460	20250115	130200	2453940367	1867	1867	1867	1867	513
461	20250115	130100	2452982596	1867	1867	1867	1867	1837
462	20250115	130000	2449552917	1867	1867	1868	1867	185
463	20250115	125900	2449207432	1867	1867	1868	1867	1079
464	20250115	125800	2447192938	1868	1867	1868	1867	863
465	20250115	125700	2445581680	1867	1867	1867	1866	3194
466	20250115	125600	2439618502	1867	1866	1867	1866	100
467	20250115	125500	2439431822	1867	1867	1867	1867	95
468	20250115	125400	2439254457	1866	1866	1867	1866	1322
469	20250115	125300	2436786605	1866	1866	1867	1866	871
470	20250115	125200	2435161266	1866	1865	1866	1865	359
471	20250115	125100	2434491619	1865	1865	1865	1865	17
472	20250115	125000	2434459914	1862	1862	1862	1862	0
473	20250115	124900	2434459914	1862	1864	1864	1862	6486
474	20250115	124800	2422382264	1863	1863	1863	1863	0
475	20250115	124700	2422382264	1863	1865	1865	1863	4903
476	20250115	124600	2413245416	1866	1867	1867	1866	2427
477	20250115	124500	2408715693	1867	1867	1867	1867	698
478	20250115	124400	2407412527	1867	1867	1867	1867	148
479	20250115	124300	2407136211	1867	1869	1869	1867	3763
480	20250115	124200	2400106727	1869	1869	1869	1869	6
481	20250115	124100	2400095513	1869	1870	1870	1869	3523
482	20250115	124000	2393511006	1870	1869	1870	1868	4329
483	20250115	123900	2385421045	1869	1870	1870	1869	534
484	20250115	123800	2384422945	1870	1869	1870	1869	4347
485	20250115	123700	2376298302	1869	1869	1869	1869	1096
486	20250115	123600	2374249878	1869	1869	1870	1868	7848
487	20250115	123500	2359586169	1869	1869	1869	1869	2107
488	20250115	123400	2355648186	1869	1867	1869	1867	1664
489	20250115	123300	2352539846	1867	1867	1867	1867	800
490	20250115	123200	2351046246	1867	1865	1867	1865	841
491	20250115	123100	2349476621	1865	1863	1865	1863	194
492	20250115	123000	2349115020	1863	1857	1863	1857	2437
493	20250115	122900	2344577231	1857	1857	1857	1857	260
494	20250115	122800	2344094411	1857	1857	1857	1857	974
495	20250115	122700	2342285693	1857	1857	1857	1857	1000
496	20250115	122600	2340428693	1857	1860	1861	1857	4849
497	20250115	122500	2331416502	1860	1860	1860	1859	304
498	20250115	122400	2330851200	1859	1859	1859	1859	27
499	20250115	122300	2330801007	1857	1856	1860	1855	1183
500	20250115	122200	2328603019	1855	1855	1856	1855	1066
501	20250115	122100	2326625588	1855	1856	1856	1855	7236
502	20250115	122000	2313200906	1856	1855	1856	1855	3376
503	20250115	121900	2306936425	1856	1857	1857	1856	3108
504	20250115	121800	2301166549	1857	1857	1857	1857	40
505	20250115	121700	2301092269	1857	1857	1857	1857	20
506	20250115	121600	2301055129	1857	1858	1858	1857	255
507	20250115	121500	2300581539	1858	1858	1859	1858	1432
508	20250115	121400	2297920673	1858	1858	1859	1858	222
509	20250115	121300	2297508196	1858	1858	1859	1858	3902
510	20250115	121200	2290258278	1859	1860	1860	1859	2265
511	20250115	121100	2286045534	1860	1859	1860	1859	2023
512	20250115	121000	2282282928	1860	1859	1860	1857	6749
513	20250115	120900	2269742148	1859	1859	1860	1859	4017
514	20250115	120800	2262274045	1860	1860	1860	1860	83
515	20250115	120700	2262119665	1859	1859	1859	1859	8504
516	20250115	120600	2246310729	1859	1860	1860	1859	1169
517	20250115	120500	2244137389	1860	1861	1861	1860	929
518	20250115	120400	2242409226	1861	1859	1861	1859	26
519	20250115	120300	2242360865	1860	1859	1860	1859	1060
520	20250115	120200	2240389775	1860	1859	1860	1859	912
521	20250115	120100	2238694255	1859	1859	1859	1859	303
522	20250115	120000	2238130978	1859	1860	1860	1859	3526
523	20250115	115900	2231572718	1859	1859	1859	1859	510
524	20250115	115800	2230624628	1859	1859	1859	1859	0
525	20250115	115700	2230624628	1859	1859	1859	1859	0
526	20250115	115600	2230624628	1859	1859	1859	1859	405
527	20250115	115500	2229871733	1859	1859	1860	1858	1426
528	20250115	115400	2227221962	1858	1860	1860	1858	3354
529	20250115	115300	2220987911	1860	1860	1860	1860	0
530	20250115	115200	2220987911	1860	1860	1860	1860	0
531	20250115	115100	2220987911	1860	1860	1860	1860	245
532	20250115	115000	2220532211	1860	1860	1860	1860	1775
533	20250115	114900	2217230711	1861	1861	1861	1861	5
534	20250115	114800	2217221406	1861	1862	1862	1861	866
535	20250115	114700	2215609779	1860	1860	1860	1860	0
536	20250115	114600	2215609779	1860	1862	1862	1860	431
537	20250115	114500	2214807954	1862	1862	1862	1862	73
538	20250115	114400	2214672028	1862	1863	1863	1858	11830
539	20250115	114300	2192690455	1860	1864	1864	1860	2464
540	20250115	114200	2188103004	1864	1864	1864	1864	661
541	20250115	114100	2186870900	1864	1866	1866	1864	1938
542	20250115	114000	2183256002	1867	1867	1867	1867	10
543	20250115	113900	2183237332	1867	1866	1867	1866	503
544	20250115	113800	2182298234	1863	1863	1865	1863	6853
545	20250115	113700	2169527528	1864	1865	1865	1864	2708
546	20250115	113600	2164479700	1864	1864	1865	1864	1765
547	20250115	113500	2161189565	1864	1864	1864	1863	1011
548	20250115	113400	2159305445	1864	1866	1866	1864	681
549	20250115	113300	2158035803	1865	1865	1867	1865	565
550	20250115	113200	2156981381	1864	1867	1867	1864	1063
551	20250115	113100	2154998490	1865	1867	1867	1863	3106
552	20250115	113000	2149201059	1867	1867	1867	1864	6133
553	20250115	112900	2137766839	1867	1865	1868	1865	554
554	20250115	112800	2136732740	1864	1862	1865	1862	720
555	20250115	112700	2135391468	1863	1864	1865	1860	2753
556	20250115	112600	2130265001	1864	1867	1867	1864	1756
557	20250115	112500	2126990600	1868	1867	1869	1862	16934
558	20250115	112400	2095369113	1866	1861	1866	1861	37067
559	20250115	112300	2026234102	1859	1857	1860	1857	2765
560	20250115	112200	2021094749	1855	1851	1856	1851	1497
561	20250115	112100	2018316324	1856	1854	1856	1854	2808
562	20250115	112000	2013107270	1851	1854	1854	1851	18
563	20250115	111900	2013073904	1851	1852	1852	1850	1637
564	20250115	111800	2010043961	1851	1851	1854	1851	2921
565	20250115	111700	2004632928	1851	1853	1853	1851	9809
566	20250115	111600	1986472918	1853	1853	1853	1852	113
567	20250115	111500	1986263531	1853	1852	1854	1852	1931
568	20250115	111400	1982685446	1852	1854	1854	1852	1074
569	20250115	111300	1980695317	1854	1854	1854	1854	48
570	20250115	111200	1980606325	1854	1855	1855	1851	7146
571	20250115	111100	1967378843	1850	1844	1850	1844	12248
572	20250115	111000	1944723746	1849	1849	1850	1843	572
573	20250115	110900	1943669295	1849	1850	1850	1844	1027
574	20250115	110800	1941775357	1843	1848	1849	1842	11925
575	20250115	110700	1919765137	1849	1849	1849	1848	2328
576	20250115	110600	1915460892	1850	1855	1855	1850	5921
577	20250115	110500	1904503033	1855	1857	1857	1851	687
578	20250115	110400	1903229126	1858	1853	1858	1850	6311
579	20250115	110300	1891544570	1853	1853	1857	1853	1551
580	20250115	110200	1888670563	1853	1851	1853	1851	5224
581	20250115	110100	1878998933	1851	1852	1852	1850	1755
582	20250115	110000	1875750317	1853	1855	1857	1850	12325
583	20250115	105900	1852931396	1855	1855	1855	1855	51
584	20250115	105800	1852836791	1853	1853	1858	1852	395
585	20250115	105700	1852105013	1852	1852	1852	1852	2
586	20250115	105600	1852101309	1852	1858	1858	1852	7607
587	20250115	105500	1837997774	1857	1857	1858	1857	966
588	20250115	105400	1836203463	1857	1858	1858	1857	1557
589	20250115	105300	1833311936	1856	1856	1856	1856	0
590	20250115	105200	1833311936	1856	1856	1857	1856	1279
591	20250115	105100	1830938063	1856	1857	1857	1856	774
592	20250115	105000	1829501439	1857	1858	1858	1856	6786
593	20250115	104900	1816901701	1858	1860	1860	1858	347
594	20250115	104800	1816256575	1860	1860	1860	1859	1570
595	20250115	104700	1813337410	1860	1859	1860	1859	1039
596	20250115	104600	1811405865	1859	1859	1859	1859	805
597	20250115	104500	1809909370	1859	1859	1859	1859	1300
598	20250115	104400	1807492670	1859	1856	1859	1855	11430
599	20250115	104300	1786258487	1856	1858	1858	1854	13441
600	20250115	104200	1761307355	1857	1857	1858	1857	4567
601	20250115	104100	1752825833	1858	1859	1859	1857	4752
602	20250115	104000	1743996371	1859	1860	1860	1859	5594
603	20250115	103900	1733596697	1860	1860	1861	1860	7543
604	20250115	103800	1719566550	1861	1862	1862	1861	11223
605	20250115	103700	1698670927	1862	1862	1862	1862	330
606	20250115	103600	1698056467	1862	1860	1862	1860	1428
607	20250115	103500	1695399987	1859	1860	1860	1859	2796
608	20250115	103400	1690200677	1860	1862	1862	1860	10078
609	20250115	103300	1671448509	1862	1864	1864	1862	12180
610	20250115	103200	1648763300	1864	1865	1865	1864	8222
611	20250115	103100	1633430127	1865	1865	1865	1864	1400
612	20250115	103000	1630819628	1865	1866	1866	1863	3141
613	20250115	102900	1624964068	1866	1866	1869	1866	1850
614	20250115	102800	1621511901	1867	1869	1869	1866	13184
615	20250115	102700	1596881532	1869	1868	1869	1868	509
616	20250115	102600	1595930699	1868	1869	1870	1867	2133
617	20250115	102500	1591944598	1870	1867	1870	1867	22266
618	20250115	102400	1550359636	1867	1867	1867	1867	10003
619	20250115	102300	1531684035	1867	1866	1867	1866	4260
620	20250115	102200	1523730775	1865	1864	1865	1864	1376
621	20250115	102100	1521164656	1864	1863	1864	1862	5613
622	20250115	102000	1510708013	1864	1864	1865	1862	2757
623	20250115	101900	1505571224	1864	1862	1864	1862	767
624	20250115	101800	1504141696	1862	1863	1865	1862	11110
625	20250115	101700	1483444784	1863	1864	1864	1863	1039
626	20250115	101600	1481508408	1865	1866	1866	1865	696
627	20250115	101500	1480210338	1864	1864	1866	1864	4438
628	20250115	101400	1471936206	1866	1866	1866	1866	2579
629	20250115	101300	1467123792	1866	1867	1867	1866	2734
630	20250115	101200	1462022128	1867	1867	1867	1864	2553
631	20250115	101100	1457257395	1866	1867	1867	1866	1006
632	20250115	101000	1455380198	1868	1866	1868	1864	12351
633	20250115	100900	1432325461	1866	1868	1868	1866	8299
634	20250115	100800	1416828847	1868	1870	1870	1868	7745
635	20250115	100700	1402357377	1870	1869	1870	1869	6941
636	20250115	100600	1389382932	1869	1870	1870	1869	4327
637	20250115	100500	1381292661	1870	1869	1871	1869	436
638	20250115	100400	1380477481	1869	1868	1869	1867	1174
639	20250115	100300	1378284243	1868	1868	1868	1865	2987
640	20250115	100200	1372705907	1868	1869	1869	1867	2284
641	20250115	100100	1368440016	1869	1868	1871	1868	2490
642	20250115	100000	1363786652	1869	1869	1869	1868	1957
643	20250115	095900	1360129429	1869	1869	1869	1867	2823
644	20250115	095800	1354854872	1866	1866	1869	1865	1994
645	20250115	095700	1351132892	1866	1867	1870	1866	1819
646	20250115	095600	1347736037	1867	1868	1869	1867	3208
647	20250115	095500	1341742056	1868	1867	1868	1866	838
648	20250115	095400	1340177328	1867	1866	1868	1866	1391
649	20250115	095300	1337580809	1863	1865	1867	1863	2448
650	20250115	095200	1333019606	1863	1861	1864	1860	24770
651	20250115	095100	1286902501	1861	1859	1863	1859	7312
652	20250115	095000	1273303397	1859	1868	1868	1859	6619
653	20250115	094900	1260970084	1869	1871	1871	1869	2946
654	20250115	094800	1255461621	1870	1870	1871	1869	1697
655	20250115	094700	1252288438	1870	1873	1873	1870	1990
656	20250115	094600	1248564973	1873	1873	1873	1873	6041
657	20250115	094500	1237250180	1873	1873	1875	1870	9168
658	20250115	094400	1220082566	1873	1872	1873	1871	5483
659	20250115	094300	1209815920	1874	1871	1874	1871	6519
660	20250115	094200	1197609699	1870	1878	1878	1869	8786
661	20250115	094100	1181164425	1878	1879	1879	1875	19272
662	20250115	094000	1144973560	1879	1873	1880	1872	32384
663	20250115	093900	1084183550	1872	1866	1873	1866	20888
664	20250115	093800	1045133256	1865	1862	1865	1859	9193
665	20250115	093700	1028008800	1862	1858	1862	1854	10792
666	20250115	093600	1007958199	1857	1849	1857	1849	10923
667	20250115	093500	987709272	1842	1842	1843	1841	6348
668	20250115	093400	976013260	1841	1841	1853	1841	11865
669	20250115	093300	954158372	1840	1841	1841	1839	7391
670	20250115	093200	940565414	1839	1842	1842	1839	27423
671	20250115	093100	890092881	1842	1842	1844	1842	9438
672	20250115	093000	872706801	1842	1844	1844	1842	14437
673	20250115	092900	846103180	1846	1846	1846	1844	14465
674	20250115	092800	819421948	1845	1848	1848	1845	7234
675	20250115	092700	806062296	1848	1851	1853	1848	4900
676	20250115	092600	796999413	1853	1853	1854	1851	1577
677	20250115	092500	794077815	1853	1859	1859	1853	4126
678	20250115	092400	786421187	1858	1854	1858	1854	19409
679	20250115	092300	750415570	1853	1850	1853	1850	5708
680	20250115	092200	739844222	1853	1850	1854	1849	356
681	20250115	092100	739185809	1849	1844	1849	1843	50529
682	20250115	092000	646033473	1844	1846	1846	1843	14075
683	20250115	091900	620069384	1846	1846	1847	1845	12001
684	20250115	091800	597914642	1850	1850	1855	1845	2550
685	20250115	091700	593202240	1850	1855	1855	1845	10383
686	20250115	091600	574015751	1855	1854	1855	1847	4543
687	20250115	091500	565617704	1849	1849	1856	1849	40517
688	20250115	091400	490680286	1847	1855	1855	1847	38073
689	20250115	091300	420211132	1857	1863	1864	1855	9374
690	20250115	091200	402776681	1863	1867	1869	1863	6771
691	20250115	091100	390128602	1868	1867	1869	1864	18349
692	20250115	091000	355865477	1868	1863	1868	1863	12205
693	20250115	090900	333099398	1864	1855	1864	1855	24972
694	20250115	090800	286670382	1856	1858	1858	1855	5073
695	20250115	090700	277255347	1856	1860	1862	1856	7946
696	20250115	090600	262491208	1860	1855	1861	1852	14528
697	20250115	090500	235531261	1855	1859	1862	1855	6223
698	20250115	090400	223972058	1860	1865	1865	1860	10172
699	20250115	090300	205045479	1866	1861	1866	1854	12754
700	20250115	090200	181340567	1861	1853	1863	1852	32383
701	20250115	090100	121257378	1853	1855	1860	1851	17981
702	20250115	090000	87890576	1855	1859	1862	1855	44746