KissMeData/468510/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213900	142594840	1881	1881	1881	1881	5142
3	20250102	213800	142594840	1881	1881	1881	1881	0
4	20250102	213700	142594840	1881	1881	1881	1881	0
5	20250102	213600	142594840	1881	1881	1881	1881	0
6	20250102	213500	142594840	1881	1881	1881	1881	0
7	20250102	213400	142594840	1881	1881	1881	1881	0
8	20250102	213300	142594840	1881	1881	1881	1881	0
9	20250102	213200	142594840	1881	1881	1881	1881	0
10	20250102	213100	142594840	1881	1881	1881	1881	0
11	20250102	213000	142594840	1881	1881	1881	1881	0
12	20250102	212900	142594840	1881	1881	1881	1881	0
13	20250102	212800	142594840	1881	1881	1881	1881	0
14	20250102	212700	142594840	1881	1881	1881	1881	0
15	20250102	212600	142594840	1881	1881	1881	1881	0
16	20250102	212500	142594840	1881	1881	1881	1881	0
17	20250102	212400	142594840	1881	1881	1881	1881	0
18	20250102	212300	142594840	1881	1881	1881	1881	0
19	20250102	212200	142594840	1881	1881	1881	1881	0
20	20250102	212100	142594840	1881	1881	1881	1881	0
21	20250102	212000	142594840	1881	1881	1881	1881	0
22	20250102	211900	142594840	1881	1881	1881	1881	0
23	20250102	211800	142594840	1881	1881	1881	1881	0
24	20250102	211700	142594840	1881	1881	1881	1881	0
25	20250102	211600	142594840	1881	1881	1881	1881	0
26	20250102	211500	142594840	1881	1881	1881	1881	0
27	20250102	211400	142594840	1881	1881	1881	1881	0
28	20250102	211300	142594840	1881	1881	1881	1881	0
29	20250102	211200	142594840	1881	1881	1881	1881	0
30	20250102	211100	142594840	1881	1881	1881	1881	0
31	20250102	211000	142594840	1881	1881	1881	1881	0
32	20250102	210900	142594840	1881	1881	1881	1881	5142
33	20250102	210800	142594840	1881	1881	1881	1881	0
34	20250102	210700	142594840	1881	1881	1881	1881	0
35	20250102	210600	142594840	1881	1881	1881	1881	0
36	20250102	210500	142594840	1881	1881	1881	1881	0
37	20250102	210400	142594840	1881	1881	1881	1881	0
38	20250102	210300	142594840	1881	1881	1881	1881	0
39	20250102	210200	142594840	1881	1881	1881	1881	0
40	20250102	210100	142594840	1881	1881	1881	1881	0
41	20250102	210000	142594840	1881	1881	1881	1881	0
42	20250102	205900	142594840	1881	1881	1881	1881	0
43	20250102	205800	142594840	1881	1881	1881	1881	0
44	20250102	205700	142594840	1881	1881	1881	1881	0
45	20250102	205600	142594840	1881	1881	1881	1881	0
46	20250102	205500	142594840	1881	1881	1881	1881	0
47	20250102	205400	142594840	1881	1881	1881	1881	0
48	20250102	205300	142594840	1881	1881	1881	1881	0
49	20250102	205200	142594840	1881	1881	1881	1881	0
50	20250102	205100	142594840	1881	1881	1881	1881	0
51	20250102	205000	142594840	1881	1881	1881	1881	0
52	20250102	204900	142594840	1881	1881	1881	1881	0
53	20250102	204800	142594840	1881	1881	1881	1881	0
54	20250102	204700	142594840	1881	1881	1881	1881	0
55	20250102	204600	142594840	1881	1881	1881	1881	0
56	20250102	204500	142594840	1881	1881	1881	1881	0
57	20250102	204400	142594840	1881	1881	1881	1881	0
58	20250102	204300	142594840	1881	1881	1881	1881	0
59	20250102	204200	142594840	1881	1881	1881	1881	0
60	20250102	204100	142594840	1881	1881	1881	1881	0
61	20250102	204000	142594840	1881	1881	1881	1881	0
62	20250102	203900	142594840	1881	1881	1881	1881	5142
63	20250102	203800	142594840	1881	1881	1881	1881	0
64	20250102	203700	142594840	1881	1881	1881	1881	0
65	20250102	203600	142594840	1881	1881	1881	1881	0
66	20250102	203500	142594840	1881	1881	1881	1881	0
67	20250102	203400	142594840	1881	1881	1881	1881	0
68	20250102	203300	142594840	1881	1881	1881	1881	0
69	20250102	203200	142594840	1881	1881	1881	1881	0
70	20250102	203100	142594840	1881	1881	1881	1881	0
71	20250102	203000	142594840	1881	1881	1881	1881	0
72	20250102	202900	142594840	1881	1881	1881	1881	0
73	20250102	202800	142594840	1881	1881	1881	1881	0
74	20250102	202700	142594840	1881	1881	1881	1881	0
75	20250102	202600	142594840	1881	1881	1881	1881	0
76	20250102	202500	142594840	1881	1881	1881	1881	0
77	20250102	202400	142594840	1881	1881	1881	1881	0
78	20250102	202300	142594840	1881	1881	1881	1881	0
79	20250102	202200	142594840	1881	1881	1881	1881	0
80	20250102	202100	142594840	1881	1881	1881	1881	0
81	20250102	202000	142594840	1881	1881	1881	1881	0
82	20250102	201900	142594840	1881	1881	1881	1881	0
83	20250102	201800	142594840	1881	1881	1881	1881	0
84	20250102	201700	142594840	1881	1881	1881	1881	0
85	20250102	201600	142594840	1881	1881	1881	1881	0
86	20250102	201500	142594840	1881	1881	1881	1881	0
87	20250102	201400	142594840	1881	1881	1881	1881	0
88	20250102	201300	142594840	1881	1881	1881	1881	0
89	20250102	201200	142594840	1881	1881	1881	1881	0
90	20250102	201100	142594840	1881	1881	1881	1881	0
91	20250102	201000	142594840	1881	1881	1881	1881	0
92	20250102	200900	142594840	1881	1881	1881	1881	5142
93	20250102	200800	142594840	1881	1881	1881	1881	0
94	20250102	200700	142594840	1881	1881	1881	1881	0
95	20250102	200600	142594840	1881	1881	1881	1881	0
96	20250102	200500	142594840	1881	1881	1881	1881	0
97	20250102	200400	142594840	1881	1881	1881	1881	0
98	20250102	200300	142594840	1881	1881	1881	1881	0
99	20250102	200200	142594840	1881	1881	1881	1881	0
100	20250102	200100	142594840	1881	1881	1881	1881	0
101	20250102	200000	142594840	1881	1881	1881	1881	0
102	20250102	195900	142594840	1881	1881	1881	1881	0
103	20250102	195800	142594840	1881	1881	1881	1881	0
104	20250102	195700	142594840	1881	1881	1881	1881	0
105	20250102	195600	142594840	1881	1881	1881	1881	0
106	20250102	195500	142594840	1881	1881	1881	1881	0
107	20250102	195400	142594840	1881	1881	1881	1881	0
108	20250102	195300	142594840	1881	1881	1881	1881	0
109	20250102	195200	142594840	1881	1881	1881	1881	0
110	20250102	195100	142594840	1881	1881	1881	1881	0
111	20250102	195000	142594840	1881	1881	1881	1881	0
112	20250102	194900	142594840	1881	1881	1881	1881	0
113	20250102	194800	142594840	1881	1881	1881	1881	0
114	20250102	194700	142594840	1881	1881	1881	1881	0
115	20250102	194600	142594840	1881	1881	1881	1881	0
116	20250102	194500	142594840	1881	1881	1881	1881	0
117	20250102	194400	142594840	1881	1881	1881	1881	0
118	20250102	194300	142594840	1881	1881	1881	1881	0
119	20250102	194200	142594840	1881	1881	1881	1881	0
120	20250102	194100	142594840	1881	1881	1881	1881	0
121	20250102	194000	142594840	1881	1881	1881	1881	0
122	20250102	193900	142594840	1881	1881	1881	1881	5142
123	20250102	193800	142594840	1881	1881	1881	1881	0
124	20250102	193700	142594840	1881	1881	1881	1881	0
125	20250102	193600	142594840	1881	1881	1881	1881	0
126	20250102	193500	142594840	1881	1881	1881	1881	0
127	20250102	193400	142594840	1881	1881	1881	1881	0
128	20250102	193300	142594840	1881	1881	1881	1881	0
129	20250102	193200	142594840	1881	1881	1881	1881	0
130	20250102	193100	142594840	1881	1881	1881	1881	0
131	20250102	193000	142594840	1881	1881	1881	1881	0
132	20250102	192900	142594840	1881	1881	1881	1881	0
133	20250102	192800	142594840	1881	1881	1881	1881	0
134	20250102	192700	142594840	1881	1881	1881	1881	0
135	20250102	192600	142594840	1881	1881	1881	1881	0
136	20250102	192500	142594840	1881	1881	1881	1881	0
137	20250102	192400	142594840	1881	1881	1881	1881	0
138	20250102	192300	142594840	1881	1881	1881	1881	0
139	20250102	192200	142594840	1881	1881	1881	1881	0
140	20250102	192100	142594840	1881	1881	1881	1881	0
141	20250102	192000	142594840	1881	1881	1881	1881	0
142	20250102	191900	142594840	1881	1881	1881	1881	0
143	20250102	191800	142594840	1881	1881	1881	1881	0
144	20250102	191700	142594840	1881	1881	1881	1881	0
145	20250102	191600	142594840	1881	1881	1881	1881	0
146	20250102	191500	142594840	1881	1881	1881	1881	0
147	20250102	191400	142594840	1881	1881	1881	1881	0
148	20250102	191300	142594840	1881	1881	1881	1881	0
149	20250102	191200	142594840	1881	1881	1881	1881	0
150	20250102	191100	142594840	1881	1881	1881	1881	0
151	20250102	191000	142594840	1881	1881	1881	1881	0
152	20250102	190900	142594840	1881	1881	1881	1881	5142
153	20250102	190800	142594840	1881	1881	1881	1881	0
154	20250102	190700	142594840	1881	1881	1881	1881	0
155	20250102	190600	142594840	1881	1881	1881	1881	0
156	20250102	190500	142594840	1881	1881	1881	1881	0
157	20250102	190400	142594840	1881	1881	1881	1881	0
158	20250102	190300	142594840	1881	1881	1881	1881	0
159	20250102	190200	142594840	1881	1881	1881	1881	0
160	20250102	190100	142594840	1881	1881	1881	1881	0
161	20250102	190000	142594840	1881	1881	1881	1881	0
162	20250102	185900	142594840	1881	1881	1881	1881	0
163	20250102	185800	142594840	1881	1881	1881	1881	0
164	20250102	185700	142594840	1881	1881	1881	1881	0
165	20250102	185600	142594840	1881	1881	1881	1881	0
166	20250102	185500	142594840	1881	1881	1881	1881	0
167	20250102	185400	142594840	1881	1881	1881	1881	0
168	20250102	185300	142594840	1881	1881	1881	1881	0
169	20250102	185200	142594840	1881	1881	1881	1881	0
170	20250102	185100	142594840	1881	1881	1881	1881	0
171	20250102	185000	142594840	1881	1881	1881	1881	0
172	20250102	184900	142594840	1881	1881	1881	1881	0
173	20250102	184800	142594840	1881	1881	1881	1881	0
174	20250102	184700	142594840	1881	1881	1881	1881	0
175	20250102	184600	142594840	1881	1881	1881	1881	0
176	20250102	184500	142594840	1881	1881	1881	1881	0
177	20250102	184400	142594840	1881	1881	1881	1881	0
178	20250102	184300	142594840	1881	1881	1881	1881	0
179	20250102	184200	142594840	1881	1881	1881	1881	0
180	20250102	184100	142594840	1881	1881	1881	1881	0
181	20250102	184000	142594840	1881	1881	1881	1881	0
182	20250102	183900	142594840	1881	1881	1881	1881	5142
183	20250102	183800	142594840	1881	1881	1881	1881	0
184	20250102	183700	142594840	1881	1881	1881	1881	0
185	20250102	183600	142594840	1881	1881	1881	1881	0
186	20250102	183500	142594840	1881	1881	1881	1881	0
187	20250102	183400	142594840	1881	1881	1881	1881	0
188	20250102	183300	142594840	1881	1881	1881	1881	0
189	20250102	183200	142594840	1881	1881	1881	1881	0
190	20250102	183100	142594840	1881	1881	1881	1881	0
191	20250102	183000	142594840	1881	1881	1881	1881	0
192	20250102	182900	142594840	1881	1881	1881	1881	0
193	20250102	182800	142594840	1881	1881	1881	1881	0
194	20250102	182700	142594840	1881	1881	1881	1881	0
195	20250102	182600	142594840	1881	1881	1881	1881	0
196	20250102	182500	142594840	1881	1881	1881	1881	0
197	20250102	182400	142594840	1881	1881	1881	1881	0
198	20250102	182300	142594840	1881	1881	1881	1881	0
199	20250102	182200	142594840	1881	1881	1881	1881	0
200	20250102	182100	142594840	1881	1881	1881	1881	0
201	20250102	182000	142594840	1881	1881	1881	1881	0
202	20250102	181900	142594840	1881	1881	1881	1881	0
203	20250102	181800	142594840	1881	1881	1881	1881	0
204	20250102	181700	142594840	1881	1881	1881	1881	0
205	20250102	181600	142594840	1881	1881	1881	1881	0
206	20250102	181500	142594840	1881	1881	1881	1881	0
207	20250102	181400	142594840	1881	1881	1881	1881	0
208	20250102	181300	142594840	1881	1881	1881	1881	0
209	20250102	181200	142594840	1881	1881	1881	1881	0
210	20250102	181100	142594840	1881	1881	1881	1881	0
211	20250102	181000	142594840	1881	1881	1881	1881	0
212	20250102	180900	142594840	1881	1881	1881	1881	5142
213	20250102	180800	142594840	1881	1881	1881	1881	0
214	20250102	180700	142594840	1881	1881	1881	1881	0
215	20250102	180600	142594840	1881	1881	1881	1881	0
216	20250102	180500	142594840	1881	1881	1881	1881	0
217	20250102	180400	142594840	1881	1881	1881	1881	0
218	20250102	180300	142594840	1881	1881	1881	1881	0
219	20250102	180200	142594840	1881	1881	1881	1881	0
220	20250102	180100	142594840	1881	1881	1881	1881	0
221	20250102	180000	142594840	1881	1881	1881	1881	0
222	20250102	175900	142594840	1881	1881	1881	1881	0
223	20250102	175800	142594840	1881	1881	1881	1881	0
224	20250102	175700	142594840	1881	1881	1881	1881	0
225	20250102	175600	142594840	1881	1881	1881	1881	0
226	20250102	175500	142594840	1881	1881	1881	1881	0
227	20250102	175400	142594840	1881	1881	1881	1881	0
228	20250102	175300	142594840	1881	1881	1881	1881	0
229	20250102	175200	142594840	1881	1881	1881	1881	0
230	20250102	175100	142594840	1881	1881	1881	1881	0
231	20250102	175000	142594840	1881	1881	1881	1881	0
232	20250102	174900	142594840	1881	1881	1881	1881	0
233	20250102	174800	142594840	1881	1881	1881	1881	0
234	20250102	174700	142594840	1881	1881	1881	1881	0
235	20250102	174600	142594840	1881	1881	1881	1881	0
236	20250102	174500	142594840	1881	1881	1881	1881	0
237	20250102	174400	142594840	1881	1881	1881	1881	0
238	20250102	174300	142594840	1881	1881	1881	1881	0
239	20250102	174200	142594840	1881	1881	1881	1881	0
240	20250102	174100	142594840	1881	1881	1881	1881	0
241	20250102	174000	142594840	1881	1881	1881	1881	0
242	20250102	173900	142594840	1881	1881	1881	1881	5142
243	20250102	173800	142594840	1881	1881	1881	1881	0
244	20250102	173700	142594840	1881	1881	1881	1881	0
245	20250102	173600	142594840	1881	1881	1881	1881	0
246	20250102	173500	142594840	1881	1881	1881	1881	0
247	20250102	173400	142594840	1881	1881	1881	1881	0
248	20250102	173300	142594840	1881	1881	1881	1881	0
249	20250102	173200	142594840	1881	1881	1881	1881	0
250	20250102	173100	142594840	1881	1881	1881	1881	0
251	20250102	173000	142594840	1881	1881	1881	1881	0
252	20250102	172900	142594840	1881	1881	1881	1881	0
253	20250102	172800	142594840	1881	1881	1881	1881	0
254	20250102	172700	142594840	1881	1881	1881	1881	0
255	20250102	172600	142594840	1881	1881	1881	1881	0
256	20250102	172500	142594840	1881	1881	1881	1881	0
257	20250102	172400	142594840	1881	1881	1881	1881	0
258	20250102	172300	142594840	1881	1881	1881	1881	0
259	20250102	172200	142594840	1881	1881	1881	1881	0
260	20250102	172100	142594840	1881	1881	1881	1881	0
261	20250102	172000	142594840	1881	1881	1881	1881	0
262	20250102	171900	142594840	1881	1881	1881	1881	0
263	20250102	171800	142594840	1881	1881	1881	1881	0
264	20250102	171700	142594840	1881	1881	1881	1881	0
265	20250102	171600	142594840	1881	1881	1881	1881	0
266	20250102	171500	142594840	1881	1881	1881	1881	0
267	20250102	171400	142594840	1881	1881	1881	1881	0
268	20250102	171300	142594840	1881	1881	1881	1881	0
269	20250102	171200	142594840	1881	1881	1881	1881	0
270	20250102	171100	142594840	1881	1881	1881	1881	0
271	20250102	171000	142594840	1881	1881	1881	1881	0
272	20250102	170900	142594840	1881	1881	1881	1881	5142
273	20250102	170800	142594840	1881	1881	1881	1881	0
274	20250102	170700	142594840	1881	1881	1881	1881	0
275	20250102	170600	142594840	1881	1881	1881	1881	0
276	20250102	170500	142594840	1881	1881	1881	1881	0
277	20250102	170400	142594840	1881	1881	1881	1881	0
278	20250102	170300	142594840	1881	1881	1881	1881	0
279	20250102	170200	142594840	1881	1881	1881	1881	0
280	20250102	170100	142594840	1881	1881	1881	1881	0
281	20250102	170000	142594840	1881	1881	1881	1881	0
282	20250102	165900	142594840	1881	1881	1881	1881	0
283	20250102	165800	142594840	1881	1881	1881	1881	0
284	20250102	165700	142594840	1881	1881	1881	1881	0
285	20250102	165600	142594840	1881	1881	1881	1881	0
286	20250102	165500	142594840	1881	1881	1881	1881	0
287	20250102	165400	142594840	1881	1881	1881	1881	0
288	20250102	165300	142594840	1881	1881	1881	1881	0
289	20250102	165200	142594840	1881	1881	1881	1881	0
290	20250102	165100	142594840	1881	1881	1881	1881	0
291	20250102	165000	142594840	1881	1881	1881	1881	0
292	20250102	164900	142594840	1881	1881	1881	1881	0
293	20250102	164800	142594840	1881	1881	1881	1881	0
294	20250102	164700	142594840	1881	1881	1881	1881	0
295	20250102	164600	142594840	1881	1881	1881	1881	0
296	20250102	164500	142594840	1881	1881	1881	1881	0
297	20250102	164400	142594840	1881	1881	1881	1881	0
298	20250102	164300	142594840	1881	1881	1881	1881	0
299	20250102	164200	142594840	1881	1881	1881	1881	0
300	20250102	164100	142594840	1881	1881	1881	1881	0
301	20250102	164000	142594840	1881	1881	1881	1881	0
302	20250102	163900	142594840	1881	1881	1881	1881	5142
303	20250102	163800	142594840	1881	1881	1881	1881	0
304	20250102	163700	142594840	1881	1881	1881	1881	0
305	20250102	163600	142594840	1881	1881	1881	1881	0
306	20250102	163500	142594840	1881	1881	1881	1881	0
307	20250102	163400	142594840	1881	1881	1881	1881	0
308	20250102	163300	142594840	1881	1881	1881	1881	0
309	20250102	163200	142594840	1881	1881	1881	1881	0
310	20250102	163100	142594840	1881	1881	1881	1881	0
311	20250102	163000	142594840	1881	1881	1881	1881	0
312	20250102	162900	142594840	1881	1881	1881	1881	0
313	20250102	162800	142594840	1881	1881	1881	1881	0
314	20250102	162700	142594840	1881	1881	1881	1881	0
315	20250102	162600	142594840	1881	1881	1881	1881	0
316	20250102	162500	142594840	1881	1881	1881	1881	0
317	20250102	162400	142594840	1881	1881	1881	1881	0
318	20250102	162300	142594840	1881	1881	1881	1881	0
319	20250102	162200	142594840	1881	1881	1881	1881	0
320	20250102	162100	142594840	1881	1881	1881	1881	0
321	20250102	162000	142594840	1881	1881	1881	1881	0
322	20250102	161900	142594840	1881	1881	1881	1881	0
323	20250102	161800	142594840	1881	1881	1881	1881	0
324	20250102	161700	142594840	1881	1881	1881	1881	0
325	20250102	161600	142594840	1881	1881	1881	1881	0
326	20250102	161500	142594840	1881	1881	1881	1881	0
327	20250102	161400	142594840	1881	1881	1881	1881	0
328	20250102	161300	142594840	1881	1881	1881	1881	0
329	20250102	161200	142594840	1881	1881	1881	1881	0
330	20250102	161100	142594840	1881	1881	1881	1881	0
331	20250102	161000	142594840	1881	1881	1881	1881	0
332	20250102	160900	142594840	1881	1881	1881	1881	5142
333	20250102	160800	142594840	1881	1881	1881	1881	0
334	20250102	160700	142594840	1881	1881	1881	1881	0
335	20250102	160600	142594840	1881	1881	1881	1881	0
336	20250102	160500	142594840	1881	1881	1881	1881	0
337	20250102	160400	142594840	1881	1881	1881	1881	0
338	20250102	160300	142594840	1881	1881	1881	1881	0
339	20250102	160200	142594840	1881	1881	1881	1881	0
340	20250102	160100	142594840	1881	1881	1881	1881	0
341	20250102	160000	142594840	1881	1881	1881	1881	0
342	20250102	155900	142594840	1881	1881	1881	1881	0
343	20250102	155800	142594840	1881	1881	1881	1881	0
344	20250102	155700	142594840	1881	1881	1881	1881	0
345	20250102	155600	142594840	1881	1881	1881	1881	0
346	20250102	155500	142594840	1881	1881	1881	1881	0
347	20250102	155400	142594840	1881	1881	1881	1881	0
348	20250102	155300	142594840	1881	1881	1881	1881	0
349	20250102	155200	142594840	1881	1881	1881	1881	0
350	20250102	155100	142594840	1881	1881	1881	1881	0
351	20250102	155000	142594840	1881	1881	1881	1881	0
352	20250102	154900	142594840	1881	1881	1881	1881	0
353	20250102	154800	142594840	1881	1881	1881	1881	0
354	20250102	154700	142594840	1881	1881	1881	1881	0
355	20250102	154600	142594840	1881	1881	1881	1881	0
356	20250102	154500	142594840	1881	1881	1881	1881	0
357	20250102	154400	142594840	1881	1881	1881	1881	0
358	20250102	154300	142594840	1881	1881	1881	1881	0
359	20250102	154200	142594840	1881	1881	1881	1881	0
360	20250102	154100	142594840	1881	1881	1881	1881	0
361	20250102	154000	142594840	1881	1881	1881	1881	0
362	20250102	153900	142594840	1881	1881	1881	1881	5142
363	20250102	153800	142594840	1881	1881	1881	1881	0
364	20250102	153700	142594840	1881	1881	1881	1881	0
365	20250102	153600	142594840	1881	1881	1881	1881	0
366	20250102	153500	142594840	1881	1881	1881	1881	0
367	20250102	153400	142594840	1881	1881	1881	1881	0
368	20250102	153300	142594840	1881	1881	1881	1881	0
369	20250102	153200	142594840	1881	1881	1881	1881	0
370	20250102	153100	142594840	1881	1881	1881	1881	0
371	20250102	153000	142594840	1881	1881	1881	1881	5142
372	20250102	152900	132922738	1888	1888	1888	1888	0
373	20250102	152800	132922738	1888	1888	1888	1888	0
374	20250102	152700	132922738	1888	1888	1888	1888	0
375	20250102	152600	132922738	1888	1888	1888	1888	0
376	20250102	152500	132922738	1888	1888	1888	1888	0
377	20250102	152400	132922738	1888	1888	1888	1888	0
378	20250102	152300	132922738	1888	1888	1888	1888	0
379	20250102	152200	132922738	1888	1888	1888	1888	0
380	20250102	152100	132922738	1888	1888	1888	1888	0
381	20250102	152000	132922738	1888	1888	1888	1888	0
382	20250102	151900	132922738	1888	1888	1888	1888	1
383	20250102	151800	132920850	1883	1883	1883	1883	0
384	20250102	151700	132920850	1883	1883	1883	1883	29
385	20250102	151600	132866243	1883	1883	1883	1883	0
386	20250102	151500	132866243	1883	1883	1883	1883	0
387	20250102	151400	132866243	1883	1883	1888	1883	24
388	20250102	151300	132821041	1883	1883	1883	1883	0
389	20250102	151200	132821041	1883	1883	1883	1883	8
390	20250102	151100	132805977	1889	1889	1889	1889	5
391	20250102	151000	132796532	1883	1883	1883	1883	20
392	20250102	150900	132758872	1883	1883	1883	1883	500
393	20250102	150800	131817372	1883	1883	1883	1883	20
394	20250102	150700	131779712	1883	1883	1883	1883	0
395	20250102	150600	131779712	1883	1883	1883	1883	20
396	20250102	150500	131742052	1883	1883	1883	1883	0
397	20250102	150400	131742052	1883	1885	1885	1883	513
398	20250102	150300	130775909	1885	1885	1885	1885	20
399	20250102	150200	130738209	1885	1885	1885	1885	0
400	20250102	150100	130738209	1885	1885	1885	1885	20
401	20250102	150000	130700509	1885	1885	1885	1885	0
402	20250102	145900	130700509	1885	1885	1885	1885	20
403	20250102	145800	130662809	1891	1891	1891	1891	0
404	20250102	145700	130662809	1891	1885	1891	1885	24
405	20250102	145600	130617548	1885	1885	1885	1885	0
406	20250102	145500	130617548	1885	1885	1885	1885	20
407	20250102	145400	130579848	1885	1885	1885	1885	0
408	20250102	145300	130579848	1885	1885	1885	1885	21
409	20250102	145200	130540263	1885	1885	1885	1885	0
410	20250102	145100	130540263	1885	1885	1885	1885	0
411	20250102	145000	130540263	1885	1887	1887	1885	30
412	20250102	144900	130483711	1887	1887	1887	1887	0
413	20250102	144800	130483711	1887	1887	1887	1887	10
414	20250102	144700	130464841	1887	1887	1887	1887	0
415	20250102	144600	130464841	1887	1887	1887	1887	20
416	20250102	144500	130427101	1887	1887	1887	1887	0
417	20250102	144400	130427101	1887	1887	1887	1887	20
418	20250102	144300	130389361	1890	1890	1890	1890	3
419	20250102	144200	130383691	1885	1885	1885	1885	20
420	20250102	144100	130345991	1885	1885	1885	1885	0
421	20250102	144000	130345991	1885	1885	1885	1885	20
422	20250102	143900	130308291	1890	1890	1890	1890	0
423	20250102	143800	130308291	1890	1890	1890	1890	77
424	20250102	143700	130162761	1885	1885	1885	1885	20
425	20250102	143600	130125061	1885	1885	1885	1885	0
426	20250102	143500	130125061	1885	1885	1885	1885	20
427	20250102	143400	130087361	1885	1885	1885	1885	133
428	20250102	143300	129836656	1885	1885	1885	1885	20
429	20250102	143200	129798956	1885	1885	1885	1885	0
430	20250102	143100	129798956	1885	1885	1885	1885	20
431	20250102	143000	129761256	1892	1886	1892	1886	15
432	20250102	142900	129732930	1886	1886	1886	1886	11
433	20250102	142800	129712184	1885	1885	1885	1885	0
434	20250102	142700	129712184	1885	1885	1885	1885	20
435	20250102	142600	129674484	1885	1885	1885	1885	0
436	20250102	142500	129674484	1885	1885	1885	1885	0
437	20250102	142400	129674484	1885	1885	1885	1885	320
438	20250102	142300	129071284	1885	1885	1885	1885	0
439	20250102	142200	129071284	1885	1885	1885	1885	20
440	20250102	142100	129033584	1883	1883	1883	1883	0
441	20250102	142000	129033584	1883	1891	1891	1883	22
442	20250102	141900	128992142	1883	1883	1883	1883	0
443	20250102	141800	128992142	1883	1883	1883	1883	20
444	20250102	141700	128954482	1884	1884	1884	1884	0
445	20250102	141600	128954482	1884	1884	1884	1884	20
446	20250102	141500	128916802	1884	1884	1884	1884	7
447	20250102	141400	128903614	1885	1885	1885	1885	20
448	20250102	141300	128865914	1883	1883	1883	1883	0
449	20250102	141200	128865914	1883	1883	1883	1883	0
450	20250102	141100	128865914	1883	1883	1883	1883	20
451	20250102	141000	128828254	1884	1884	1884	1884	0
452	20250102	140900	128828254	1884	1884	1884	1884	20
453	20250102	140800	128790574	1883	1883	1883	1883	0
454	20250102	140700	128790574	1883	1883	1883	1883	28
455	20250102	140600	128737850	1883	1883	1883	1883	0
456	20250102	140500	128737850	1883	1883	1883	1883	20
457	20250102	140400	128700190	1884	1884	1884	1884	0
458	20250102	140300	128700190	1884	1884	1884	1884	20
459	20250102	140200	128662510	1893	1893	1893	1893	0
460	20250102	140100	128662510	1893	1883	1893	1883	30
461	20250102	140000	128605923	1893	1893	1893	1893	0
462	20250102	135900	128605923	1893	1893	1893	1893	1
463	20250102	135800	128604030	1883	1883	1883	1883	20
464	20250102	135700	128566370	1883	1883	1883	1883	0
465	20250102	135600	128566370	1883	1887	1895	1883	70
466	20250102	135500	128434084	1883	1883	1883	1883	20
467	20250102	135400	128396424	1882	1882	1882	1882	200
468	20250102	135300	128020024	1883	1883	1883	1883	138
469	20250102	135200	127760170	1880	1880	1880	1880	0
470	20250102	135100	127760170	1880	1880	1880	1880	0
471	20250102	135000	127760170	1880	1880	1880	1880	0
472	20250102	134900	127760170	1880	1880	1880	1880	0
473	20250102	134800	127760170	1880	1880	1880	1880	0
474	20250102	134700	127760170	1880	1880	1880	1880	0
475	20250102	134600	127760170	1880	1880	1880	1880	0
476	20250102	134500	127760170	1880	1882	1882	1880	10000
477	20250102	134400	108953373	1883	1883	1883	1883	0
478	20250102	134300	108953373	1883	1883	1883	1883	4
479	20250102	134200	108945841	1882	1882	1882	1882	0
480	20250102	134100	108945841	1882	1882	1882	1882	0
481	20250102	134000	108945841	1882	1882	1882	1882	15
482	20250102	133900	108917611	1882	1882	1882	1882	45
483	20250102	133800	108832921	1882	1882	1882	1882	65
484	20250102	133700	108710591	1882	1883	1883	1882	24
485	20250102	133600	108665405	1882	1883	1883	1882	78
486	20250102	133500	108518601	1883	1883	1883	1883	0
487	20250102	133400	108518601	1883	1883	1883	1882	62
488	20250102	133300	108401885	1882	1882	1882	1882	447
489	20250102	133200	107560631	1881	1883	1883	1881	4698
490	20250102	133100	98718162	1883	1883	1883	1883	0
491	20250102	133000	98718162	1883	1883	1883	1883	320
492	20250102	132900	98115602	1883	1883	1883	1883	30
493	20250102	132800	98059112	1883	1885	1885	1883	3039
494	20250102	132700	92331872	1885	1885	1885	1885	30
495	20250102	132600	92275322	1885	1886	1886	1885	61
496	20250102	132500	92160336	1885	1886	1886	1885	160
497	20250102	132400	91858682	1885	1885	1885	1885	188
498	20250102	132300	91504302	1886	1886	1886	1886	1
499	20250102	132200	91502416	1886	1886	1886	1886	0
500	20250102	132100	91502416	1886	1887	1887	1886	2
501	20250102	132000	91498643	1887	1887	1887	1887	0
502	20250102	131900	91498643	1887	1887	1887	1887	19
503	20250102	131800	91462790	1887	1887	1887	1887	0
504	20250102	131700	91462790	1887	1887	1887	1887	20
505	20250102	131600	91425050	1887	1887	1887	1887	0
506	20250102	131500	91425050	1887	1893	1893	1887	21
507	20250102	131400	91385417	1887	1887	1887	1887	0
508	20250102	131300	91385417	1887	1887	1887	1887	20
509	20250102	131200	91347677	1885	1885	1885	1885	0
510	20250102	131100	91347677	1885	1885	1885	1885	20
511	20250102	131000	91309977	1885	1885	1885	1885	0
512	20250102	130900	91309977	1885	1885	1885	1885	0
513	20250102	130800	91309977	1885	1885	1885	1885	20
514	20250102	130700	91272277	1885	1885	1886	1885	140
515	20250102	130600	91008370	1897	1896	1897	1885	35
516	20250102	130500	90942316	1885	1886	1886	1885	25
517	20250102	130400	90895190	1885	1887	1887	1885	168
518	20250102	130300	90578463	1886	1886	1886	1886	35
519	20250102	130200	90512453	1885	1895	1895	1883	16051
520	20250102	130100	60243508	1895	1889	1895	1889	231
521	20250102	130000	59805961	1889	1889	1889	1889	55
522	20250102	125900	59702066	1889	1889	1889	1889	90
523	20250102	125800	59532056	1889	1889	1889	1889	250
524	20250102	125700	59059806	1889	1890	1890	1889	1000
525	20250102	125600	57170298	1890	1890	1890	1890	90
526	20250102	125500	57000198	1890	1894	1894	1890	280
527	20250102	125400	56470988	1895	1895	1895	1895	1
528	20250102	125300	56469093	1890	1890	1890	1890	156
529	20250102	125200	56174253	1890	1890	1890	1890	104
530	20250102	125100	55977693	1890	1890	1890	1890	20
531	20250102	125000	55939893	1890	1890	1890	1890	0
532	20250102	124900	55939893	1890	1890	1890	1890	100
533	20250102	124800	55750893	1890	1890	1890	1890	47
534	20250102	124700	55662063	1890	1890	1890	1890	113
535	20250102	124600	55448493	1890	1890	1895	1890	26
536	20250102	124500	55399348	1890	1890	1890	1890	22
537	20250102	124400	55357768	1890	1890	1890	1890	59
538	20250102	124300	55246258	1890	1890	1890	1890	18
539	20250102	124200	55212238	1890	1890	1890	1890	1026
540	20250102	124100	53273098	1890	1890	1890	1890	1672
541	20250102	124000	50113018	1889	1890	1890	1889	1020
542	20250102	123900	48185238	1890	1890	1890	1890	2691
543	20250102	123800	43099248	1890	1890	1890	1890	20
544	20250102	123700	43061448	1890	1890	1890	1890	0
545	20250102	123600	43061448	1890	1890	1890	1890	20
546	20250102	123500	43023648	1890	1890	1890	1890	0
547	20250102	123400	43023648	1890	1890	1890	1890	20
548	20250102	123300	42985848	1890	1890	1890	1890	0
549	20250102	123200	42985848	1890	1890	1890	1890	20
550	20250102	123100	42948048	1890	1890	1890	1890	0
551	20250102	123000	42948048	1890	1890	1890	1890	0
552	20250102	122900	42948048	1890	1890	1890	1890	20
553	20250102	122800	42910248	1890	1890	1890	1890	0
554	20250102	122700	42910248	1890	1890	1890	1890	20
555	20250102	122600	42872448	1890	1890	1890	1890	0
556	20250102	122500	42872448	1890	1890	1890	1890	20
557	20250102	122400	42834648	1890	1890	1890	1890	0
558	20250102	122300	42834648	1890	1890	1890	1890	20
559	20250102	122200	42796848	1890	1890	1890	1890	0
560	20250102	122100	42796848	1890	1890	1890	1890	20
561	20250102	122000	42759048	1890	1890	1890	1890	0
562	20250102	121900	42759048	1890	1891	1891	1890	924
563	20250102	121800	41012319	1891	1891	1891	1891	231
564	20250102	121700	40575498	1890	1890	1890	1890	0
565	20250102	121600	40575498	1890	1890	1890	1890	20
566	20250102	121500	40537698	1891	1891	1891	1891	289
567	20250102	121400	39991199	1891	1891	1891	1891	20
568	20250102	121300	39953379	1891	1891	1891	1891	0
569	20250102	121200	39953379	1891	1891	1891	1891	20
570	20250102	121100	39915559	1891	1891	1891	1891	0
571	20250102	121000	39915559	1891	1891	1891	1891	30
572	20250102	120900	39858829	1893	1893	1893	1893	0
573	20250102	120800	39858829	1893	1893	1893	1893	10
574	20250102	120700	39839899	1893	1893	1893	1893	0
575	20250102	120600	39839899	1893	1893	1893	1893	0
576	20250102	120500	39839899	1893	1893	1893	1893	20
577	20250102	120400	39802039	1892	1892	1892	1892	0
578	20250102	120300	39802039	1892	1892	1892	1892	20
579	20250102	120200	39764199	1900	1898	1900	1898	2
580	20250102	120100	39760401	1891	1891	1891	1891	68
581	20250102	120000	39631813	1891	1891	1891	1891	0
582	20250102	115900	39631813	1891	1891	1891	1891	20
583	20250102	115800	39593993	1891	1891	1891	1891	0
584	20250102	115700	39593993	1891	1891	1891	1891	20
585	20250102	115600	39556173	1891	1891	1891	1891	0
586	20250102	115500	39556173	1891	1891	1891	1891	20
587	20250102	115400	39518353	1891	1891	1891	1891	0
588	20250102	115300	39518353	1891	1891	1891	1891	0
589	20250102	115200	39518353	1891	1891	1891	1891	20
590	20250102	115100	39480533	1891	1891	1891	1891	0
591	20250102	115000	39480533	1891	1891	1891	1891	20
592	20250102	114900	39442713	1890	1890	1890	1890	0
593	20250102	114800	39442713	1890	1890	1890	1890	20
594	20250102	114700	39404913	1891	1891	1891	1891	0
595	20250102	114600	39404913	1891	1891	1891	1891	20
596	20250102	114500	39367093	1890	1890	1890	1890	0
597	20250102	114400	39367093	1890	1890	1890	1890	20
598	20250102	114300	39329293	1900	1900	1900	1900	1
599	20250102	114200	39327393	1888	1900	1900	1888	1080
600	20250102	114100	37275633	1888	1888	1888	1888	0
601	20250102	114000	37275633	1888	1888	1888	1888	0
602	20250102	113900	37275633	1888	1900	1900	1888	420
603	20250102	113800	36477873	1900	1894	1900	1894	6
604	20250102	113700	36466483	1888	1888	1888	1888	20
605	20250102	113600	36428723	1888	1888	1888	1888	0
606	20250102	113500	36428723	1888	1888	1888	1888	20
607	20250102	113400	36390963	1888	1888	1888	1888	0
608	20250102	113300	36390963	1888	1888	1888	1888	20
609	20250102	113200	36353203	1888	1888	1888	1888	0
610	20250102	113100	36353203	1888	1888	1888	1888	20
611	20250102	113000	36315443	1888	1888	1888	1888	0
612	20250102	112900	36315443	1888	1888	1888	1888	70
613	20250102	112800	36183283	1888	1888	1888	1888	70
614	20250102	112700	36051123	1888	1888	1888	1888	0
615	20250102	112600	36051123	1888	1888	1888	1888	30
616	20250102	112500	35994483	1889	1888	1889	1888	310
617	20250102	112400	35409006	1889	1889	1889	1889	153
618	20250102	112300	35119989	1888	1888	1888	1888	40
619	20250102	112200	35044469	1888	1888	1888	1888	60
620	20250102	112100	34931189	1888	1888	1888	1887	176
621	20250102	112000	34598947	1888	1888	1888	1888	260
622	20250102	111900	34108067	1888	1888	1888	1888	0
623	20250102	111800	34108067	1888	1888	1888	1888	20
624	20250102	111700	34070307	1888	1888	1888	1888	70
625	20250102	111600	33938147	1888	1888	1888	1888	150
626	20250102	111500	33654947	1888	1888	1888	1888	250
627	20250102	111400	33182947	1888	1888	1888	1888	0
628	20250102	111300	33182947	1888	1888	1888	1888	20
629	20250102	111200	33145187	1888	1888	1888	1888	0
630	20250102	111100	33145187	1888	1888	1888	1888	20
631	20250102	111000	33107427	1888	1888	1888	1888	0
632	20250102	110900	33107427	1888	1888	1888	1888	20
633	20250102	110800	33069667	1888	1888	1888	1888	0
634	20250102	110700	33069667	1888	1888	1888	1888	20
635	20250102	110600	33031907	1888	1888	1888	1888	0
636	20250102	110500	33031907	1888	1888	1888	1888	240
637	20250102	110400	32578787	1889	1889	1889	1889	10
638	20250102	110300	32559897	1889	1889	1889	1889	10
639	20250102	110200	32541007	1888	1888	1888	1888	0
640	20250102	110100	32541007	1888	1888	1888	1888	0
641	20250102	110000	32541007	1888	1888	1888	1888	20
642	20250102	105900	32503247	1888	1888	1888	1888	0
643	20250102	105800	32503247	1888	1888	1888	1888	20
644	20250102	105700	32465487	1888	1888	1888	1888	0
645	20250102	105600	32465487	1888	1888	1888	1888	20
646	20250102	105500	32427727	1899	1899	1899	1899	0
647	20250102	105400	32427727	1899	1898	1899	1887	68
648	20250102	105300	32298882	1898	1895	1898	1895	23
649	20250102	105200	32255231	1886	1895	1895	1886	21
650	20250102	105100	32215616	1887	1887	1887	1887	0
651	20250102	105000	32215616	1887	1887	1887	1887	0
652	20250102	104900	32215616	1887	1887	1887	1887	20
653	20250102	104800	32177876	1887	1887	1887	1887	0
654	20250102	104700	32177876	1887	1887	1887	1887	20
655	20250102	104600	32140136	1900	1900	1900	1900	0
656	20250102	104500	32140136	1900	1900	1900	1887	91
657	20250102	104400	31967496	1900	1900	1900	1900	70
658	20250102	104300	31834496	1901	1886	1901	1886	87
659	20250102	104200	31669409	1901	1902	1902	1901	433
660	20250102	104100	30846103	1902	1902	1911	1902	134
661	20250102	104000	30591226	1902	1902	1902	1902	140
662	20250102	103900	30324946	1902	1902	1902	1902	20
663	20250102	103800	30286906	1906	1902	1906	1902	205
664	20250102	103700	29896988	1901	1888	1901	1888	1097
665	20250102	103600	27815123	1885	1885	1885	1885	20
666	20250102	103500	27777423	1883	1883	1883	1883	0
667	20250102	103400	27777423	1883	1883	1883	1883	0
668	20250102	103300	27777423	1883	1883	1883	1883	10
669	20250102	103200	27758593	1883	1883	1883	1883	0
670	20250102	103100	27758593	1883	1883	1883	1883	0
671	20250102	103000	27758593	1883	1883	1883	1883	986
672	20250102	102900	25901955	1883	1883	1883	1883	0
673	20250102	102800	25901955	1883	1883	1883	1883	0
674	20250102	102700	25901955	1883	1883	1883	1883	100
675	20250102	102600	25713655	1885	1885	1885	1885	1527
676	20250102	102500	22835260	1885	1885	1885	1885	0
677	20250102	102400	22835260	1885	1885	1885	1885	0
678	20250102	102300	22835260	1885	1885	1885	1885	0
679	20250102	102200	22835260	1885	1885	1885	1885	0
680	20250102	102100	22835260	1885	1885	1885	1885	0
681	20250102	102000	22835260	1885	1885	1885	1885	0
682	20250102	101900	22835260	1885	1888	1888	1885	8963
683	20250102	101800	5934585	1888	1888	1888	1888	1006
684	20250102	101700	4035257	1888	1888	1888	1888	11
685	20250102	101600	4014489	1888	1888	1888	1888	82
686	20250102	101500	3859673	1888	1888	1888	1888	0
687	20250102	101400	3859673	1888	1888	1888	1888	10
688	20250102	101300	3840793	1887	1887	1887	1887	0
689	20250102	101200	3840793	1887	1887	1887	1887	0
690	20250102	101100	3840793	1887	1887	1887	1887	0
691	20250102	101000	3840793	1887	1887	1887	1887	2
692	20250102	100900	3837019	1885	1885	1888	1885	597
693	20250102	100800	2711671	1888	1886	1888	1886	1001
694	20250102	100700	823783	1885	1885	1885	1885	0
695	20250102	100600	823783	1885	1885	1885	1885	50
696	20250102	100500	729533	1885	1885	1885	1885	250
697	20250102	100400	258283	1885	1885	1885	1885	65
698	20250102	100300	135758	1886	1885	1886	1885	66
699	20250102	100200	11298	1883	1883	1883	1883	0
700	20250102	100100	11298	1883	1883	1883	1883	0
701	20250102	100000	11298	1883	1883	1883	1883	6