KissMeData/289080/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210600	45741481	1360	1360	1360	1360	1366
3	20250114	210500	45741481	1360	1360	1360	1360	0
4	20250114	210400	45741481	1360	1360	1360	1360	0
5	20250114	210300	45741481	1360	1360	1360	1360	0
6	20250114	210200	45741481	1360	1360	1360	1360	0
7	20250114	210100	45741481	1360	1360	1360	1360	0
8	20250114	210000	45741481	1360	1360	1360	1360	0
9	20250114	205900	45741481	1360	1360	1360	1360	0
10	20250114	205800	45741481	1360	1360	1360	1360	0
11	20250114	205700	45741481	1360	1360	1360	1360	0
12	20250114	205600	45741481	1360	1360	1360	1360	0
13	20250114	205500	45741481	1360	1360	1360	1360	0
14	20250114	205400	45741481	1360	1360	1360	1360	0
15	20250114	205300	45741481	1360	1360	1360	1360	0
16	20250114	205200	45741481	1360	1360	1360	1360	0
17	20250114	205100	45741481	1360	1360	1360	1360	0
18	20250114	205000	45741481	1360	1360	1360	1360	0
19	20250114	204900	45741481	1360	1360	1360	1360	0
20	20250114	204800	45741481	1360	1360	1360	1360	0
21	20250114	204700	45741481	1360	1360	1360	1360	0
22	20250114	204600	45741481	1360	1360	1360	1360	0
23	20250114	204500	45741481	1360	1360	1360	1360	0
24	20250114	204400	45741481	1360	1360	1360	1360	0
25	20250114	204300	45741481	1360	1360	1360	1360	0
26	20250114	204200	45741481	1360	1360	1360	1360	0
27	20250114	204100	45741481	1360	1360	1360	1360	0
28	20250114	204000	45741481	1360	1360	1360	1360	0
29	20250114	203900	45741481	1360	1360	1360	1360	0
30	20250114	203800	45741481	1360	1360	1360	1360	0
31	20250114	203700	45741481	1360	1360	1360	1360	0
32	20250114	203600	45741481	1360	1360	1360	1360	1366
33	20250114	203500	45741481	1360	1360	1360	1360	0
34	20250114	203400	45741481	1360	1360	1360	1360	0
35	20250114	203300	45741481	1360	1360	1360	1360	0
36	20250114	203200	45741481	1360	1360	1360	1360	0
37	20250114	203100	45741481	1360	1360	1360	1360	0
38	20250114	203000	45741481	1360	1360	1360	1360	0
39	20250114	202900	45741481	1360	1360	1360	1360	0
40	20250114	202800	45741481	1360	1360	1360	1360	0
41	20250114	202700	45741481	1360	1360	1360	1360	0
42	20250114	202600	45741481	1360	1360	1360	1360	0
43	20250114	202500	45741481	1360	1360	1360	1360	0
44	20250114	202400	45741481	1360	1360	1360	1360	0
45	20250114	202300	45741481	1360	1360	1360	1360	0
46	20250114	202200	45741481	1360	1360	1360	1360	0
47	20250114	202100	45741481	1360	1360	1360	1360	0
48	20250114	202000	45741481	1360	1360	1360	1360	0
49	20250114	201900	45741481	1360	1360	1360	1360	0
50	20250114	201800	45741481	1360	1360	1360	1360	0
51	20250114	201700	45741481	1360	1360	1360	1360	0
52	20250114	201600	45741481	1360	1360	1360	1360	0
53	20250114	201500	45741481	1360	1360	1360	1360	0
54	20250114	201400	45741481	1360	1360	1360	1360	0
55	20250114	201300	45741481	1360	1360	1360	1360	0
56	20250114	201200	45741481	1360	1360	1360	1360	0
57	20250114	201100	45741481	1360	1360	1360	1360	0
58	20250114	201000	45741481	1360	1360	1360	1360	0
59	20250114	200900	45741481	1360	1360	1360	1360	0
60	20250114	200800	45741481	1360	1360	1360	1360	0
61	20250114	200700	45741481	1360	1360	1360	1360	0
62	20250114	200600	45741481	1360	1360	1360	1360	1366
63	20250114	200500	45741481	1360	1360	1360	1360	0
64	20250114	200400	45741481	1360	1360	1360	1360	0
65	20250114	200300	45741481	1360	1360	1360	1360	0
66	20250114	200200	45741481	1360	1360	1360	1360	0
67	20250114	200100	45741481	1360	1360	1360	1360	0
68	20250114	200000	45741481	1360	1360	1360	1360	0
69	20250114	195900	45741481	1360	1360	1360	1360	0
70	20250114	195800	45741481	1360	1360	1360	1360	0
71	20250114	195700	45741481	1360	1360	1360	1360	0
72	20250114	195600	45741481	1360	1360	1360	1360	0
73	20250114	195500	45741481	1360	1360	1360	1360	0
74	20250114	195400	45741481	1360	1360	1360	1360	0
75	20250114	195300	45741481	1360	1360	1360	1360	0
76	20250114	195200	45741481	1360	1360	1360	1360	0
77	20250114	195100	45741481	1360	1360	1360	1360	0
78	20250114	195000	45741481	1360	1360	1360	1360	0
79	20250114	194900	45741481	1360	1360	1360	1360	0
80	20250114	194800	45741481	1360	1360	1360	1360	0
81	20250114	194700	45741481	1360	1360	1360	1360	0
82	20250114	194600	45741481	1360	1360	1360	1360	0
83	20250114	194500	45741481	1360	1360	1360	1360	0
84	20250114	194400	45741481	1360	1360	1360	1360	0
85	20250114	194300	45741481	1360	1360	1360	1360	0
86	20250114	194200	45741481	1360	1360	1360	1360	0
87	20250114	194100	45741481	1360	1360	1360	1360	0
88	20250114	194000	45741481	1360	1360	1360	1360	0
89	20250114	193900	45741481	1360	1360	1360	1360	0
90	20250114	193800	45741481	1360	1360	1360	1360	0
91	20250114	193700	45741481	1360	1360	1360	1360	0
92	20250114	193600	45741481	1360	1360	1360	1360	1366
93	20250114	193500	45741481	1360	1360	1360	1360	0
94	20250114	193400	45741481	1360	1360	1360	1360	0
95	20250114	193300	45741481	1360	1360	1360	1360	0
96	20250114	193200	45741481	1360	1360	1360	1360	0
97	20250114	193100	45741481	1360	1360	1360	1360	0
98	20250114	193000	45741481	1360	1360	1360	1360	0
99	20250114	192900	45741481	1360	1360	1360	1360	0
100	20250114	192800	45741481	1360	1360	1360	1360	0
101	20250114	192700	45741481	1360	1360	1360	1360	0
102	20250114	192600	45741481	1360	1360	1360	1360	0
103	20250114	192500	45741481	1360	1360	1360	1360	0
104	20250114	192400	45741481	1360	1360	1360	1360	0
105	20250114	192300	45741481	1360	1360	1360	1360	0
106	20250114	192200	45741481	1360	1360	1360	1360	0
107	20250114	192100	45741481	1360	1360	1360	1360	0
108	20250114	192000	45741481	1360	1360	1360	1360	0
109	20250114	191900	45741481	1360	1360	1360	1360	0
110	20250114	191800	45741481	1360	1360	1360	1360	0
111	20250114	191700	45741481	1360	1360	1360	1360	0
112	20250114	191600	45741481	1360	1360	1360	1360	0
113	20250114	191500	45741481	1360	1360	1360	1360	0
114	20250114	191400	45741481	1360	1360	1360	1360	0
115	20250114	191300	45741481	1360	1360	1360	1360	0
116	20250114	191200	45741481	1360	1360	1360	1360	0
117	20250114	191100	45741481	1360	1360	1360	1360	0
118	20250114	191000	45741481	1360	1360	1360	1360	0
119	20250114	190900	45741481	1360	1360	1360	1360	0
120	20250114	190800	45741481	1360	1360	1360	1360	0
121	20250114	190700	45741481	1360	1360	1360	1360	0
122	20250114	190600	45741481	1360	1360	1360	1360	1366
123	20250114	190500	45741481	1360	1360	1360	1360	0
124	20250114	190400	45741481	1360	1360	1360	1360	0
125	20250114	190300	45741481	1360	1360	1360	1360	0
126	20250114	190200	45741481	1360	1360	1360	1360	0
127	20250114	190100	45741481	1360	1360	1360	1360	0
128	20250114	190000	45741481	1360	1360	1360	1360	0
129	20250114	185900	45741481	1360	1360	1360	1360	0
130	20250114	185800	45741481	1360	1360	1360	1360	0
131	20250114	185700	45741481	1360	1360	1360	1360	0
132	20250114	185600	45741481	1360	1360	1360	1360	0
133	20250114	185500	45741481	1360	1360	1360	1360	0
134	20250114	185400	45741481	1360	1360	1360	1360	0
135	20250114	185300	45741481	1360	1360	1360	1360	0
136	20250114	185200	45741481	1360	1360	1360	1360	0
137	20250114	185100	45741481	1360	1360	1360	1360	0
138	20250114	185000	45741481	1360	1360	1360	1360	0
139	20250114	184900	45741481	1360	1360	1360	1360	0
140	20250114	184800	45741481	1360	1360	1360	1360	0
141	20250114	184700	45741481	1360	1360	1360	1360	0
142	20250114	184600	45741481	1360	1360	1360	1360	0
143	20250114	184500	45741481	1360	1360	1360	1360	0
144	20250114	184400	45741481	1360	1360	1360	1360	0
145	20250114	184300	45741481	1360	1360	1360	1360	0
146	20250114	184200	45741481	1360	1360	1360	1360	0
147	20250114	184100	45741481	1360	1360	1360	1360	0
148	20250114	184000	45741481	1360	1360	1360	1360	0
149	20250114	183900	45741481	1360	1360	1360	1360	0
150	20250114	183800	45741481	1360	1360	1360	1360	0
151	20250114	183700	45741481	1360	1360	1360	1360	0
152	20250114	183600	45741481	1360	1360	1360	1360	1366
153	20250114	183500	45741481	1360	1360	1360	1360	0
154	20250114	183400	45741481	1360	1360	1360	1360	0
155	20250114	183300	45741481	1360	1360	1360	1360	0
156	20250114	183200	45741481	1360	1360	1360	1360	0
157	20250114	183100	45741481	1360	1360	1360	1360	0
158	20250114	183000	45741481	1360	1360	1360	1360	0
159	20250114	182900	45741481	1360	1360	1360	1360	0
160	20250114	182800	45741481	1360	1360	1360	1360	0
161	20250114	182700	45741481	1360	1360	1360	1360	0
162	20250114	182600	45741481	1360	1360	1360	1360	0
163	20250114	182500	45741481	1360	1360	1360	1360	0
164	20250114	182400	45741481	1360	1360	1360	1360	0
165	20250114	182300	45741481	1360	1360	1360	1360	0
166	20250114	182200	45741481	1360	1360	1360	1360	0
167	20250114	182100	45741481	1360	1360	1360	1360	0
168	20250114	182000	45741481	1360	1360	1360	1360	0
169	20250114	181900	45741481	1360	1360	1360	1360	0
170	20250114	181800	45741481	1360	1360	1360	1360	0
171	20250114	181700	45741481	1360	1360	1360	1360	0
172	20250114	181600	45741481	1360	1360	1360	1360	0
173	20250114	181500	45741481	1360	1360	1360	1360	0
174	20250114	181400	45741481	1360	1360	1360	1360	0
175	20250114	181300	45741481	1360	1360	1360	1360	0
176	20250114	181200	45741481	1360	1360	1360	1360	0
177	20250114	181100	45741481	1360	1360	1360	1360	0
178	20250114	181000	45741481	1360	1360	1360	1360	0
179	20250114	180900	45741481	1360	1360	1360	1360	0
180	20250114	180800	45741481	1360	1360	1360	1360	0
181	20250114	180700	45741481	1360	1360	1360	1360	0
182	20250114	180600	45741481	1360	1360	1360	1360	1366
183	20250114	180500	45741481	1360	1360	1360	1360	0
184	20250114	180400	45741481	1360	1360	1360	1360	0
185	20250114	180300	45741481	1360	1360	1360	1360	0
186	20250114	180200	45741481	1360	1360	1360	1360	0
187	20250114	180100	45741481	1360	1360	1360	1360	0
188	20250114	180000	45741481	1360	1360	1360	1360	0
189	20250114	175900	45741481	1360	1360	1360	1360	0
190	20250114	175800	45741481	1360	1360	1360	1360	0
191	20250114	175700	45741481	1360	1360	1360	1360	0
192	20250114	175600	45741481	1360	1360	1360	1360	0
193	20250114	175500	45741481	1360	1360	1360	1360	0
194	20250114	175400	45741481	1360	1360	1360	1360	0
195	20250114	175300	45741481	1360	1360	1360	1360	0
196	20250114	175200	45741481	1360	1360	1360	1360	0
197	20250114	175100	45741481	1360	1360	1360	1360	0
198	20250114	175000	45741481	1360	1360	1360	1360	0
199	20250114	174900	45741481	1360	1360	1360	1360	0
200	20250114	174800	45741481	1360	1360	1360	1360	0
201	20250114	174700	45741481	1360	1360	1360	1360	0
202	20250114	174600	45741481	1360	1360	1360	1360	0
203	20250114	174500	45741481	1360	1360	1360	1360	0
204	20250114	174400	45741481	1360	1360	1360	1360	0
205	20250114	174300	45741481	1360	1360	1360	1360	0
206	20250114	174200	45741481	1360	1360	1360	1360	0
207	20250114	174100	45741481	1360	1360	1360	1360	0
208	20250114	174000	45741481	1360	1360	1360	1360	0
209	20250114	173900	45741481	1360	1360	1360	1360	0
210	20250114	173800	45741481	1360	1360	1360	1360	0
211	20250114	173700	45741481	1360	1360	1360	1360	0
212	20250114	173600	45741481	1360	1360	1360	1360	1366
213	20250114	173500	45741481	1360	1360	1360	1360	0
214	20250114	173400	45741481	1360	1360	1360	1360	0
215	20250114	173300	45741481	1360	1360	1360	1360	0
216	20250114	173200	45741481	1360	1360	1360	1360	0
217	20250114	173100	45741481	1360	1360	1360	1360	0
218	20250114	173000	45741481	1360	1360	1360	1360	0
219	20250114	172900	45741481	1360	1360	1360	1360	0
220	20250114	172800	45741481	1360	1360	1360	1360	0
221	20250114	172700	45741481	1360	1360	1360	1360	0
222	20250114	172600	45741481	1360	1360	1360	1360	0
223	20250114	172500	45741481	1360	1360	1360	1360	0
224	20250114	172400	45741481	1360	1360	1360	1360	0
225	20250114	172300	45741481	1360	1360	1360	1360	0
226	20250114	172200	45741481	1360	1360	1360	1360	0
227	20250114	172100	45741481	1360	1360	1360	1360	0
228	20250114	172000	45741481	1360	1360	1360	1360	0
229	20250114	171900	45741481	1360	1360	1360	1360	0
230	20250114	171800	45741481	1360	1360	1360	1360	0
231	20250114	171700	45741481	1360	1360	1360	1360	0
232	20250114	171600	45741481	1360	1360	1360	1360	0
233	20250114	171500	45741481	1360	1360	1360	1360	0
234	20250114	171400	45741481	1360	1360	1360	1360	0
235	20250114	171300	45741481	1360	1360	1360	1360	0
236	20250114	171200	45741481	1360	1360	1360	1360	0
237	20250114	171100	45741481	1360	1360	1360	1360	0
238	20250114	171000	45741481	1360	1360	1360	1360	0
239	20250114	170900	45741481	1360	1360	1360	1360	0
240	20250114	170800	45741481	1360	1360	1360	1360	0
241	20250114	170700	45741481	1360	1360	1360	1360	0
242	20250114	170600	45741481	1360	1360	1360	1360	1366
243	20250114	170500	45741481	1360	1360	1360	1360	0
244	20250114	170400	45741481	1360	1360	1360	1360	0
245	20250114	170300	45741481	1360	1360	1360	1360	0
246	20250114	170200	45741481	1360	1360	1360	1360	0
247	20250114	170100	45741481	1360	1360	1360	1360	0
248	20250114	170000	45741481	1360	1360	1360	1360	0
249	20250114	165900	45741481	1360	1360	1360	1360	0
250	20250114	165800	45741481	1360	1360	1360	1360	0
251	20250114	165700	45741481	1360	1360	1360	1360	0
252	20250114	165600	45741481	1360	1360	1360	1360	0
253	20250114	165500	45741481	1360	1360	1360	1360	0
254	20250114	165400	45741481	1360	1360	1360	1360	0
255	20250114	165300	45741481	1360	1360	1360	1360	0
256	20250114	165200	45741481	1360	1360	1360	1360	0
257	20250114	165100	45741481	1360	1360	1360	1360	0
258	20250114	165000	45741481	1360	1360	1360	1360	0
259	20250114	164900	45741481	1360	1360	1360	1360	0
260	20250114	164800	45741481	1360	1360	1360	1360	0
261	20250114	164700	45741481	1360	1360	1360	1360	0
262	20250114	164600	45741481	1360	1360	1360	1360	0
263	20250114	164500	45741481	1360	1360	1360	1360	0
264	20250114	164400	45741481	1360	1360	1360	1360	0
265	20250114	164300	45741481	1360	1360	1360	1360	0
266	20250114	164200	45741481	1360	1360	1360	1360	0
267	20250114	164100	45741481	1360	1360	1360	1360	0
268	20250114	164000	45741481	1360	1360	1360	1360	0
269	20250114	163900	45741481	1360	1360	1360	1360	0
270	20250114	163800	45741481	1360	1360	1360	1360	0
271	20250114	163700	45741481	1360	1360	1360	1360	0
272	20250114	163600	45741481	1360	1360	1360	1360	1366
273	20250114	163500	45741481	1360	1360	1360	1360	0
274	20250114	163400	45741481	1360	1360	1360	1360	0
275	20250114	163300	45741481	1360	1360	1360	1360	0
276	20250114	163200	45741481	1360	1360	1360	1360	0
277	20250114	163100	45741481	1360	1360	1360	1360	0
278	20250114	163000	45741481	1360	1360	1360	1360	0
279	20250114	162900	45741481	1360	1360	1360	1360	0
280	20250114	162800	45741481	1360	1360	1360	1360	0
281	20250114	162700	45741481	1360	1360	1360	1360	0
282	20250114	162600	45741481	1360	1360	1360	1360	0
283	20250114	162500	45741481	1360	1360	1360	1360	0
284	20250114	162400	45741481	1360	1360	1360	1360	0
285	20250114	162300	45741481	1360	1360	1360	1360	0
286	20250114	162200	45741481	1360	1360	1360	1360	0
287	20250114	162100	45741481	1360	1360	1360	1360	0
288	20250114	162000	45741481	1360	1360	1360	1360	0
289	20250114	161900	45741481	1360	1360	1360	1360	0
290	20250114	161800	45741481	1360	1360	1360	1360	0
291	20250114	161700	45741481	1360	1360	1360	1360	0
292	20250114	161600	45741481	1360	1360	1360	1360	0
293	20250114	161500	45741481	1360	1360	1360	1360	0
294	20250114	161400	45741481	1360	1360	1360	1360	0
295	20250114	161300	45741481	1360	1360	1360	1360	0
296	20250114	161200	45741481	1360	1360	1360	1360	0
297	20250114	161100	45741481	1360	1360	1360	1360	0
298	20250114	161000	45741481	1360	1360	1360	1360	0
299	20250114	160900	45741481	1360	1360	1360	1360	0
300	20250114	160800	45741481	1360	1360	1360	1360	0
301	20250114	160700	45741481	1360	1360	1360	1360	0
302	20250114	160600	45741481	1360	1360	1360	1360	1366
303	20250114	160500	45741481	1360	1360	1360	1360	0
304	20250114	160400	45741481	1360	1360	1360	1360	0
305	20250114	160300	45741481	1360	1360	1360	1360	0
306	20250114	160200	45741481	1360	1360	1360	1360	0
307	20250114	160100	45741481	1360	1360	1360	1360	0
308	20250114	160000	45741481	1360	1360	1360	1360	0
309	20250114	155900	45741481	1360	1360	1360	1360	0
310	20250114	155800	45741481	1360	1360	1360	1360	0
311	20250114	155700	45741481	1360	1360	1360	1360	0
312	20250114	155600	45741481	1360	1360	1360	1360	0
313	20250114	155500	45741481	1360	1360	1360	1360	0
314	20250114	155400	45741481	1360	1360	1360	1360	0
315	20250114	155300	45741481	1360	1360	1360	1360	0
316	20250114	155200	45741481	1360	1360	1360	1360	0
317	20250114	155100	45741481	1360	1360	1360	1360	0
318	20250114	155000	45741481	1360	1360	1360	1360	0
319	20250114	154900	45741481	1360	1360	1360	1360	0
320	20250114	154800	45741481	1360	1360	1360	1360	0
321	20250114	154700	45741481	1360	1360	1360	1360	0
322	20250114	154600	45741481	1360	1360	1360	1360	0
323	20250114	154500	45741481	1360	1360	1360	1360	0
324	20250114	154400	45741481	1360	1360	1360	1360	0
325	20250114	154300	45741481	1360	1360	1360	1360	0
326	20250114	154200	45741481	1360	1360	1360	1360	0
327	20250114	154100	45741481	1360	1360	1360	1360	0
328	20250114	154000	45741481	1360	1360	1360	1360	0
329	20250114	153900	45741481	1360	1360	1360	1360	0
330	20250114	153800	45741481	1360	1360	1360	1360	0
331	20250114	153700	45741481	1360	1360	1360	1360	0
332	20250114	153600	45741481	1360	1360	1360	1360	1366
333	20250114	153500	45741481	1360	1360	1360	1360	0
334	20250114	153400	45741481	1360	1360	1360	1360	0
335	20250114	153300	45741481	1360	1360	1360	1360	0
336	20250114	153200	45741481	1360	1360	1360	1360	0
337	20250114	153100	45741481	1360	1360	1360	1360	0
338	20250114	153000	45741481	1360	1360	1360	1360	1366
339	20250114	152900	43883721	1360	1360	1360	1360	0
340	20250114	152800	43883721	1360	1360	1360	1360	0
341	20250114	152700	43883721	1360	1360	1360	1360	0
342	20250114	152600	43883721	1360	1360	1360	1360	0
343	20250114	152500	43883721	1360	1360	1360	1360	0
344	20250114	152400	43883721	1360	1360	1360	1360	0
345	20250114	152300	43883721	1360	1360	1360	1360	0
346	20250114	152200	43883721	1360	1360	1360	1360	0
347	20250114	152100	43883721	1360	1360	1360	1360	0
348	20250114	152000	43883721	1360	1360	1360	1360	0
349	20250114	151900	43883721	1360	1360	1360	1360	67
350	20250114	151800	43792601	1360	1360	1360	1360	0
351	20250114	151700	43792601	1360	1360	1360	1360	4
352	20250114	151600	43787161	1360	1360	1360	1360	0
353	20250114	151500	43787161	1360	1360	1360	1360	0
354	20250114	151400	43787161	1360	1360	1360	1360	0
355	20250114	151300	43787161	1360	1360	1360	1360	0
356	20250114	151200	43787161	1360	1362	1362	1360	56
357	20250114	151100	43710989	1360	1360	1360	1360	50
358	20250114	151000	43642989	1351	1351	1351	1351	0
359	20250114	150900	43642989	1351	1359	1359	1351	1389
360	20250114	150800	41760237	1359	1359	1359	1359	0
361	20250114	150700	41760237	1359	1359	1359	1359	0
362	20250114	150600	41760237	1359	1359	1359	1359	0
363	20250114	150500	41760237	1359	1359	1359	1359	36
364	20250114	150400	41711313	1360	1360	1360	1360	0
365	20250114	150300	41711313	1360	1361	1361	1360	41
366	20250114	150200	41655532	1362	1362	1362	1362	0
367	20250114	150100	41655532	1362	1362	1362	1362	0
368	20250114	150000	41655532	1362	1362	1362	1362	0
369	20250114	145900	41655532	1362	1362	1362	1362	0
370	20250114	145800	41655532	1362	1362	1362	1362	30
371	20250114	145700	41614672	1362	1362	1362	1362	0
372	20250114	145600	41614672	1362	1362	1362	1362	0
373	20250114	145500	41614672	1362	1362	1362	1362	8
374	20250114	145400	41603776	1362	1362	1362	1362	0
375	20250114	145300	41603776	1362	1362	1362	1362	0
376	20250114	145200	41603776	1362	1362	1362	1362	0
377	20250114	145100	41603776	1362	1362	1362	1362	0
378	20250114	145000	41603776	1362	1362	1362	1362	0
379	20250114	144900	41603776	1362	1362	1362	1362	0
380	20250114	144800	41603776	1362	1362	1362	1362	0
381	20250114	144700	41603776	1362	1362	1362	1362	0
382	20250114	144600	41603776	1362	1362	1362	1362	0
383	20250114	144500	41603776	1362	1362	1362	1362	0
384	20250114	144400	41603776	1362	1362	1362	1362	0
385	20250114	144300	41603776	1362	1362	1362	1362	0
386	20250114	144200	41603776	1362	1362	1362	1362	0
387	20250114	144100	41603776	1362	1362	1362	1362	515
388	20250114	144000	40902346	1361	1361	1361	1361	0
389	20250114	143900	40902346	1361	1361	1361	1361	0
390	20250114	143800	40902346	1361	1361	1361	1361	0
391	20250114	143700	40902346	1361	1361	1361	1361	0
392	20250114	143600	40902346	1361	1361	1361	1361	0
393	20250114	143500	40902346	1361	1361	1361	1361	283
394	20250114	143400	40517183	1361	1361	1361	1361	0
395	20250114	143300	40517183	1361	1361	1361	1361	0
396	20250114	143200	40517183	1361	1361	1361	1361	0
397	20250114	143100	40517183	1361	1360	1361	1360	1335
398	20250114	143000	38701144	1359	1359	1359	1359	0
399	20250114	142900	38701144	1359	1359	1359	1359	0
400	20250114	142800	38701144	1359	1359	1359	1359	0
401	20250114	142700	38701144	1359	1359	1359	1359	3
402	20250114	142600	38697067	1360	1360	1360	1360	104
403	20250114	142500	38555627	1360	1360	1360	1360	0
404	20250114	142400	38555627	1360	1360	1360	1360	34
405	20250114	142300	38509387	1360	1360	1360	1360	0
406	20250114	142200	38509387	1360	1360	1360	1360	0
407	20250114	142100	38509387	1360	1360	1360	1360	0
408	20250114	142000	38509387	1360	1360	1360	1360	400
409	20250114	141900	37965387	1360	1360	1360	1360	0
410	20250114	141800	37965387	1360	1360	1360	1360	10
411	20250114	141700	37951787	1360	1360	1360	1360	0
412	20250114	141600	37951787	1360	1360	1360	1360	0
413	20250114	141500	37951787	1360	1360	1360	1360	0
414	20250114	141400	37951787	1360	1360	1360	1360	0
415	20250114	141300	37951787	1360	1360	1360	1360	0
416	20250114	141200	37951787	1360	1360	1360	1360	0
417	20250114	141100	37951787	1360	1360	1360	1360	0
418	20250114	141000	37951787	1360	1360	1360	1360	0
419	20250114	140900	37951787	1360	1360	1360	1360	0
420	20250114	140800	37951787	1360	1360	1360	1360	0
421	20250114	140700	37951787	1360	1360	1360	1360	1000
422	20250114	140600	36591787	1359	1359	1359	1359	0
423	20250114	140500	36591787	1359	1359	1359	1359	0
424	20250114	140400	36591787	1359	1359	1359	1359	0
425	20250114	140300	36591787	1359	1359	1359	1359	0
426	20250114	140200	36591787	1359	1359	1359	1359	0
427	20250114	140100	36591787	1359	1359	1359	1359	0
428	20250114	140000	36591787	1359	1359	1359	1359	0
429	20250114	135900	36591787	1359	1359	1359	1359	12
430	20250114	135800	36575479	1360	1360	1360	1360	100
431	20250114	135700	36439479	1360	1360	1360	1360	635
432	20250114	135600	35575879	1360	1360	1360	1360	0
433	20250114	135500	35575879	1360	1360	1360	1360	1
434	20250114	135400	35574519	1360	1360	1360	1360	3
435	20250114	135300	35570439	1359	1359	1359	1359	4
436	20250114	135200	35565003	1360	1360	1360	1360	0
437	20250114	135100	35565003	1360	1360	1360	1360	0
438	20250114	135000	35565003	1360	1360	1360	1360	0
439	20250114	134900	35565003	1360	1360	1360	1360	3
440	20250114	134800	35560923	1360	1360	1360	1360	0
441	20250114	134700	35560923	1360	1360	1360	1360	0
442	20250114	134600	35560923	1360	1360	1360	1360	6
443	20250114	134500	35552763	1360	1359	1360	1359	30
444	20250114	134400	35511992	1358	1358	1358	1358	0
445	20250114	134300	35511992	1358	1358	1358	1358	0
446	20250114	134200	35511992	1358	1358	1358	1358	0
447	20250114	134100	35511992	1358	1358	1358	1358	0
448	20250114	134000	35511992	1358	1358	1358	1358	47
449	20250114	133900	35448166	1358	1358	1358	1358	100
450	20250114	133800	35312366	1358	1358	1358	1358	0
451	20250114	133700	35312366	1358	1357	1358	1357	321
452	20250114	133600	34876669	1357	1357	1357	1357	33
453	20250114	133500	34831888	1356	1355	1356	1355	318
454	20250114	133400	34400947	1355	1355	1355	1355	0
455	20250114	133300	34400947	1355	1355	1355	1355	0
456	20250114	133200	34400947	1355	1355	1355	1355	140
457	20250114	133100	34211247	1354	1354	1354	1354	0
458	20250114	133000	34211247	1354	1354	1354	1354	18
459	20250114	132900	34186875	1354	1354	1354	1354	200
460	20250114	132800	33916075	1352	1352	1352	1352	1
461	20250114	132700	33914723	1354	1354	1354	1354	3
462	20250114	132600	33910661	1354	1354	1354	1354	0
463	20250114	132500	33910661	1354	1353	1354	1353	666
464	20250114	132400	33009560	1353	1353	1353	1353	0
465	20250114	132300	33009560	1353	1353	1353	1353	0
466	20250114	132200	33009560	1353	1353	1353	1353	0
467	20250114	132100	33009560	1353	1353	1353	1353	0
468	20250114	132000	33009560	1353	1353	1353	1353	0
469	20250114	131900	33009560	1353	1353	1353	1353	3
470	20250114	131800	33005501	1352	1352	1352	1352	200
471	20250114	131700	32735101	1353	1353	1353	1353	0
472	20250114	131600	32735101	1353	1353	1353	1353	0
473	20250114	131500	32735101	1353	1353	1353	1353	0
474	20250114	131400	32735101	1353	1353	1353	1353	0
475	20250114	131300	32735101	1353	1353	1353	1353	0
476	20250114	131200	32735101	1353	1353	1353	1353	0
477	20250114	131100	32735101	1353	1353	1353	1353	0
478	20250114	131000	32735101	1353	1353	1353	1353	10
479	20250114	130900	32721571	1353	1353	1353	1353	0
480	20250114	130800	32721571	1353	1353	1353	1353	0
481	20250114	130700	32721571	1353	1353	1353	1353	0
482	20250114	130600	32721571	1353	1353	1353	1353	0
483	20250114	130500	32721571	1353	1353	1353	1353	94
484	20250114	130400	32594389	1353	1353	1353	1353	0
485	20250114	130300	32594389	1353	1353	1353	1353	0
486	20250114	130200	32594389	1353	1353	1353	1353	0
487	20250114	130100	32594389	1353	1353	1353	1353	0
488	20250114	130000	32594389	1353	1353	1353	1353	0
489	20250114	125900	32594389	1353	1353	1353	1353	0
490	20250114	125800	32594389	1353	1353	1353	1353	0
491	20250114	125700	32594389	1353	1353	1353	1353	0
492	20250114	125600	32594389	1353	1353	1353	1353	200
493	20250114	125500	32323789	1354	1354	1354	1354	0
494	20250114	125400	32323789	1354	1354	1354	1354	0
495	20250114	125300	32323789	1354	1354	1354	1354	0
496	20250114	125200	32323789	1354	1354	1354	1354	3
497	20250114	125100	32319727	1354	1354	1354	1354	0
498	20250114	125000	32319727	1354	1354	1354	1354	0
499	20250114	124900	32319727	1354	1354	1354	1354	0
500	20250114	124800	32319727	1354	1354	1354	1354	0
501	20250114	124700	32319727	1354	1354	1354	1354	0
502	20250114	124600	32319727	1354	1354	1354	1354	0
503	20250114	124500	32319727	1354	1354	1354	1354	0
504	20250114	124400	32319727	1354	1354	1354	1354	2
505	20250114	124300	32317019	1352	1352	1352	1352	100
506	20250114	124200	32181819	1354	1354	1354	1354	1
507	20250114	124100	32180465	1353	1353	1353	1353	252
508	20250114	124000	31839509	1354	1354	1354	1354	0
509	20250114	123900	31839509	1354	1354	1354	1354	0
510	20250114	123800	31839509	1354	1354	1354	1354	0
511	20250114	123700	31839509	1354	1354	1354	1354	2
512	20250114	123600	31836801	1354	1354	1354	1354	0
513	20250114	123500	31836801	1354	1354	1354	1354	0
514	20250114	123400	31836801	1354	1354	1354	1354	3
515	20250114	123300	31832739	1354	1354	1354	1354	0
516	20250114	123200	31832739	1354	1354	1354	1354	0
517	20250114	123100	31832739	1354	1354	1354	1354	0
518	20250114	123000	31832739	1354	1354	1354	1354	70
519	20250114	122900	31737959	1354	1354	1354	1354	0
520	20250114	122800	31737959	1354	1354	1354	1354	13
521	20250114	122700	31720357	1354	1354	1354	1354	26
522	20250114	122600	31685153	1354	1354	1354	1354	3
523	20250114	122500	31681091	1354	1354	1354	1354	0
524	20250114	122400	31681091	1354	1354	1354	1354	0
525	20250114	122300	31681091	1354	1354	1354	1354	0
526	20250114	122200	31681091	1354	1354	1354	1354	3
527	20250114	122100	31677029	1354	1354	1354	1354	755
528	20250114	122000	30654759	1354	1354	1354	1354	0
529	20250114	121900	30654759	1354	1354	1354	1354	0
530	20250114	121800	30654759	1354	1350	1354	1350	6
531	20250114	121700	30646655	1353	1353	1353	1353	0
532	20250114	121600	30646655	1353	1353	1353	1353	0
533	20250114	121500	30646655	1353	1353	1353	1353	0
534	20250114	121400	30646655	1353	1353	1353	1353	0
535	20250114	121300	30646655	1353	1353	1353	1353	0
536	20250114	121200	30646655	1353	1353	1353	1353	2
537	20250114	121100	30643949	1355	1355	1355	1355	0
538	20250114	121000	30643949	1355	1355	1355	1355	0
539	20250114	120900	30643949	1355	1355	1355	1355	1
540	20250114	120800	30642594	1353	1352	1353	1352	83
541	20250114	120700	30530305	1353	1353	1353	1353	0
542	20250114	120600	30530305	1353	1353	1353	1353	0
543	20250114	120500	30530305	1353	1353	1353	1353	0
544	20250114	120400	30530305	1353	1353	1353	1353	0
545	20250114	120300	30530305	1353	1353	1353	1353	0
546	20250114	120200	30530305	1353	1353	1353	1353	0
547	20250114	120100	30530305	1353	1353	1353	1353	1
548	20250114	120000	30528952	1353	1353	1353	1353	3
549	20250114	115900	30524893	1353	1353	1353	1353	2
550	20250114	115800	30522187	1355	1355	1355	1355	0
551	20250114	115700	30522187	1355	1355	1355	1355	0
552	20250114	115600	30522187	1355	1355	1355	1355	0
553	20250114	115500	30522187	1355	1355	1355	1355	0
554	20250114	115400	30522187	1355	1355	1355	1355	0
555	20250114	115300	30522187	1355	1355	1355	1355	0
556	20250114	115200	30522187	1355	1355	1355	1355	0
557	20250114	115100	30522187	1355	1355	1355	1355	0
558	20250114	115000	30522187	1355	1355	1355	1355	0
559	20250114	114900	30522187	1355	1355	1355	1355	0
560	20250114	114800	30522187	1355	1355	1355	1355	0
561	20250114	114700	30522187	1355	1355	1355	1355	0
562	20250114	114600	30522187	1355	1355	1355	1355	0
563	20250114	114500	30522187	1355	1355	1355	1355	0
564	20250114	114400	30522187	1355	1355	1355	1355	0
565	20250114	114300	30522187	1355	1355	1355	1355	0
566	20250114	114200	30522187	1355	1355	1355	1355	0
567	20250114	114100	30522187	1355	1355	1355	1355	0
568	20250114	114000	30522187	1355	1355	1355	1355	0
569	20250114	113900	30522187	1355	1355	1355	1355	0
570	20250114	113800	30522187	1355	1355	1355	1355	0
571	20250114	113700	30522187	1355	1355	1355	1355	0
572	20250114	113600	30522187	1355	1355	1355	1355	0
573	20250114	113500	30522187	1355	1355	1355	1355	0
574	20250114	113400	30522187	1355	1355	1355	1355	0
575	20250114	113300	30522187	1355	1355	1355	1355	2
576	20250114	113200	30519477	1347	1347	1347	1347	30
577	20250114	113100	30479067	1355	1355	1355	1355	0
578	20250114	113000	30479067	1355	1355	1355	1355	0
579	20250114	112900	30479067	1355	1355	1355	1355	0
580	20250114	112800	30479067	1355	1355	1355	1355	0
581	20250114	112700	30479067	1355	1352	1355	1352	31
582	20250114	112600	30437119	1352	1351	1352	1351	10
583	20250114	112500	30423608	1351	1351	1351	1351	0
584	20250114	112400	30423608	1351	1351	1351	1351	1
585	20250114	112300	30422257	1350	1349	1350	1349	23
586	20250114	112200	30391220	1349	1348	1349	1348	1051
587	20250114	112100	28974421	1349	1349	1349	1349	206
588	20250114	112000	28696527	1349	1349	1349	1349	730
589	20250114	111900	27711757	1356	1356	1356	1356	0
590	20250114	111800	27711757	1356	1356	1356	1356	0
591	20250114	111700	27711757	1356	1356	1356	1356	0
592	20250114	111600	27711757	1356	1356	1356	1356	0
593	20250114	111500	27711757	1356	1350	1356	1350	3103
594	20250114	111400	23522689	1357	1350	1357	1350	112
595	20250114	111300	23371295	1356	1356	1356	1356	3
596	20250114	111200	23367227	1355	1355	1355	1355	442
597	20250114	111100	22768317	1355	1355	1355	1350	108
598	20250114	111000	22621987	1354	1354	1354	1354	89
599	20250114	110900	22501481	1354	1354	1354	1354	200
600	20250114	110800	22230681	1354	1354	1354	1354	0
601	20250114	110700	22230681	1354	1354	1354	1354	3
602	20250114	110600	22226619	1354	1354	1354	1354	3
603	20250114	110500	22222557	1354	1350	1354	1350	447
604	20250114	110400	21619095	1350	1350	1350	1350	3
605	20250114	110300	21615045	1349	1350	1350	1349	1003
606	20250114	110200	20261995	1350	1350	1350	1350	355
607	20250114	110100	19782745	1354	1353	1354	1353	73
608	20250114	110000	19683970	1353	1353	1353	1353	3
609	20250114	105900	19679911	1350	1350	1350	1350	1
610	20250114	105800	19678561	1354	1354	1354	1354	0
611	20250114	105700	19678561	1354	1354	1354	1354	3
612	20250114	105600	19674499	1354	1350	1354	1350	2010
613	20250114	105500	16953313	1353	1353	1353	1353	0
614	20250114	105400	16953313	1353	1353	1353	1353	0
615	20250114	105300	16953313	1353	1353	1353	1353	0
616	20250114	105200	16953313	1353	1353	1353	1353	0
617	20250114	105100	16953313	1353	1350	1353	1350	605
618	20250114	105000	16136545	1349	1350	1350	1349	300
619	20250114	104900	15731645	1350	1350	1350	1350	0
620	20250114	104800	15731645	1350	1350	1350	1350	200
621	20250114	104700	15461645	1350	1350	1350	1350	4
622	20250114	104600	15456245	1350	1350	1350	1350	3
623	20250114	104500	15452195	1350	1350	1350	1350	6
624	20250114	104400	15444095	1350	1350	1350	1350	0
625	20250114	104300	15444095	1350	1350	1350	1349	1185
626	20250114	104200	13845514	1350	1350	1350	1350	0
627	20250114	104100	13845514	1350	1350	1350	1350	9
628	20250114	104000	13833364	1350	1350	1350	1350	100
629	20250114	103900	13698364	1350	1350	1350	1350	998
630	20250114	103800	12351064	1349	1349	1349	1349	0
631	20250114	103700	12351064	1349	1350	1350	1349	1400
632	20250114	103600	10462064	1350	1350	1350	1350	0
633	20250114	103500	10462064	1350	1350	1350	1350	0
634	20250114	103400	10462064	1350	1350	1350	1350	0
635	20250114	103300	10462064	1350	1350	1350	1350	3
636	20250114	103200	10458014	1350	1350	1350	1350	148
637	20250114	103100	10258214	1354	1350	1354	1350	486
638	20250114	103000	9602090	1350	1350	1350	1350	3
639	20250114	102900	9598040	1350	1350	1350	1350	0
640	20250114	102800	9598040	1350	1350	1350	1350	0
641	20250114	102700	9598040	1350	1350	1350	1350	0
642	20250114	102600	9598040	1350	1350	1350	1350	17
643	20250114	102500	9575090	1345	1345	1345	1345	30
644	20250114	102400	9534740	1354	1354	1354	1354	3
645	20250114	102300	9530678	1354	1354	1354	1354	3
646	20250114	102200	9526616	1345	1345	1345	1345	3
647	20250114	102100	9522581	1354	1354	1354	1354	0
648	20250114	102000	9522581	1354	1354	1354	1354	0
649	20250114	101900	9522581	1354	1354	1354	1354	0
650	20250114	101800	9522581	1354	1354	1354	1354	0
651	20250114	101700	9522581	1354	1354	1354	1354	0
652	20250114	101600	9522581	1354	1354	1354	1354	0
653	20250114	101500	9522581	1354	1354	1354	1354	3
654	20250114	101400	9518519	1345	1345	1345	1345	0
655	20250114	101300	9518519	1345	1345	1345	1345	100
656	20250114	101200	9384019	1354	1354	1354	1354	0
657	20250114	101100	9384019	1354	1354	1354	1354	3
658	20250114	101000	9379957	1354	1354	1354	1354	10
659	20250114	100900	9366417	1345	1345	1345	1345	5
660	20250114	100800	9359692	1354	1354	1354	1354	0
661	20250114	100700	9359692	1354	1354	1354	1354	0
662	20250114	100600	9359692	1354	1354	1354	1354	1
663	20250114	100500	9358338	1354	1354	1354	1354	0
664	20250114	100400	9358338	1354	1354	1354	1354	1
665	20250114	100300	9356984	1354	1354	1354	1354	0
666	20250114	100200	9356984	1354	1354	1354	1354	0
667	20250114	100100	9356984	1354	1354	1354	1354	0
668	20250114	100000	9356984	1354	1354	1354	1354	0
669	20250114	095900	9356984	1354	1354	1354	1354	0
670	20250114	095800	9356984	1354	1354	1354	1354	3
671	20250114	095700	9352922	1354	1354	1354	1354	0
672	20250114	095600	9352922	1354	1354	1354	1354	1500
673	20250114	095500	7321922	1354	1354	1354	1354	0
674	20250114	095400	7321922	1354	1354	1354	1354	0
675	20250114	095300	7321922	1354	1354	1354	1354	3
676	20250114	095200	7317860	1354	1354	1354	1354	0
677	20250114	095100	7317860	1354	1354	1354	1354	0
678	20250114	095000	7317860	1354	1354	1354	1354	0
679	20250114	094900	7317860	1354	1354	1354	1354	0
680	20250114	094800	7317860	1354	1346	1354	1346	566
681	20250114	094700	6555976	1346	1346	1346	1346	216
682	20250114	094600	6265240	1346	1346	1346	1346	224
683	20250114	094500	5963736	1354	1354	1354	1354	53
684	20250114	094400	5891974	1354	1354	1354	1354	63
685	20250114	094300	5806672	1355	1355	1355	1355	94
686	20250114	094200	5679302	1355	1354	1355	1354	67
687	20250114	094100	5588577	1354	1354	1354	1354	3
688	20250114	094000	5584515	1354	1354	1354	1354	2
689	20250114	093900	5581807	1345	1345	1345	1345	70
690	20250114	093800	5487657	1355	1355	1355	1355	200
691	20250114	093700	5216657	1355	1355	1355	1355	3
692	20250114	093600	5212592	1354	1352	1354	1352	127
693	20250114	093500	5040837	1352	1352	1352	1352	9
694	20250114	093400	5028669	1352	1352	1352	1352	0
695	20250114	093300	5028669	1352	1350	1352	1350	101
696	20250114	093200	4892264	1346	1345	1346	1345	694
697	20250114	093100	3958782	1346	1346	1346	1346	340
698	20250114	093000	3501142	1346	1346	1346	1346	10
699	20250114	092900	3487682	1350	1350	1350	1350	0
700	20250114	092800	3487682	1350	1350	1350	1350	0
701	20250114	092700	3487682	1350	1350	1350	1350	0
702	20250114	092600	3487682	1350	1350	1350	1350	47
703	20250114	092500	3424232	1350	1350	1350	1350	1
704	20250114	092400	3422882	1350	1350	1350	1350	1
705	20250114	092300	3421532	1351	1351	1351	1351	0
706	20250114	092200	3421532	1351	1351	1351	1351	0
707	20250114	092100	3421532	1351	1351	1351	1351	0
708	20250114	092000	3421532	1351	1351	1351	1351	147
709	20250114	091900	3222935	1351	1351	1351	1351	0
710	20250114	091800	3222935	1351	1351	1351	1351	0
711	20250114	091700	3222935	1351	1351	1351	1351	0
712	20250114	091600	3222935	1351	1351	1351	1351	0
713	20250114	091500	3222935	1351	1351	1351	1351	2
714	20250114	091400	3220233	1343	1343	1343	1343	0
715	20250114	091300	3220233	1343	1343	1343	1343	0
716	20250114	091200	3220233	1343	1343	1343	1343	130
717	20250114	091100	3045643	1343	1346	1346	1343	1445
718	20250114	091000	1104965	1354	1354	1354	1354	0
719	20250114	090900	1104965	1354	1354	1354	1354	4
720	20250114	090800	1099549	1354	1355	1355	1354	31
721	20250114	090700	1057545	1355	1355	1355	1355	59
722	20250114	090600	977600	1355	1355	1355	1355	40
723	20250114	090500	923400	1355	1355	1355	1355	103
724	20250114	090400	783835	1355	1354	1355	1352	119
725	20250114	090300	622907	1353	1352	1353	1352	23
726	20250114	090200	591799	1351	1346	1351	1346	161
727	20250114	090100	374464	1346	1344	1346	1344	16
728	20250114	090000	352946	1342	1342	1342	1342	263