KissMeData/205100/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204100	426450337	1887	1887	1887	1887	3314
3	20250114	204000	426450337	1887	1887	1887	1887	0
4	20250114	203900	426450337	1887	1887	1887	1887	0
5	20250114	203800	426450337	1887	1887	1887	1887	0
6	20250114	203700	426450337	1887	1887	1887	1887	0
7	20250114	203600	426450337	1887	1887	1887	1887	0
8	20250114	203500	426450337	1887	1887	1887	1887	0
9	20250114	203400	426450337	1887	1887	1887	1887	0
10	20250114	203300	426450337	1887	1887	1887	1887	0
11	20250114	203200	426450337	1887	1887	1887	1887	0
12	20250114	203100	426450337	1887	1887	1887	1887	0
13	20250114	203000	426450337	1887	1887	1887	1887	0
14	20250114	202900	426450337	1887	1887	1887	1887	0
15	20250114	202800	426450337	1887	1887	1887	1887	0
16	20250114	202700	426450337	1887	1887	1887	1887	0
17	20250114	202600	426450337	1887	1887	1887	1887	0
18	20250114	202500	426450337	1887	1887	1887	1887	0
19	20250114	202400	426450337	1887	1887	1887	1887	0
20	20250114	202300	426450337	1887	1887	1887	1887	0
21	20250114	202200	426450337	1887	1887	1887	1887	0
22	20250114	202100	426450337	1887	1887	1887	1887	0
23	20250114	202000	426450337	1887	1887	1887	1887	0
24	20250114	201900	426450337	1887	1887	1887	1887	0
25	20250114	201800	426450337	1887	1887	1887	1887	0
26	20250114	201700	426450337	1887	1887	1887	1887	0
27	20250114	201600	426450337	1887	1887	1887	1887	0
28	20250114	201500	426450337	1887	1887	1887	1887	0
29	20250114	201400	426450337	1887	1887	1887	1887	0
30	20250114	201300	426450337	1887	1887	1887	1887	0
31	20250114	201200	426450337	1887	1887	1887	1887	0
32	20250114	201100	426450337	1887	1887	1887	1887	3314
33	20250114	201000	426450337	1887	1887	1887	1887	0
34	20250114	200900	426450337	1887	1887	1887	1887	0
35	20250114	200800	426450337	1887	1887	1887	1887	0
36	20250114	200700	426450337	1887	1887	1887	1887	0
37	20250114	200600	426450337	1887	1887	1887	1887	0
38	20250114	200500	426450337	1887	1887	1887	1887	0
39	20250114	200400	426450337	1887	1887	1887	1887	0
40	20250114	200300	426450337	1887	1887	1887	1887	0
41	20250114	200200	426450337	1887	1887	1887	1887	0
42	20250114	200100	426450337	1887	1887	1887	1887	0
43	20250114	200000	426450337	1887	1887	1887	1887	0
44	20250114	195900	426450337	1887	1887	1887	1887	0
45	20250114	195800	426450337	1887	1887	1887	1887	0
46	20250114	195700	426450337	1887	1887	1887	1887	0
47	20250114	195600	426450337	1887	1887	1887	1887	0
48	20250114	195500	426450337	1887	1887	1887	1887	0
49	20250114	195400	426450337	1887	1887	1887	1887	0
50	20250114	195300	426450337	1887	1887	1887	1887	0
51	20250114	195200	426450337	1887	1887	1887	1887	0
52	20250114	195100	426450337	1887	1887	1887	1887	0
53	20250114	195000	426450337	1887	1887	1887	1887	0
54	20250114	194900	426450337	1887	1887	1887	1887	0
55	20250114	194800	426450337	1887	1887	1887	1887	0
56	20250114	194700	426450337	1887	1887	1887	1887	0
57	20250114	194600	426450337	1887	1887	1887	1887	0
58	20250114	194500	426450337	1887	1887	1887	1887	0
59	20250114	194400	426450337	1887	1887	1887	1887	0
60	20250114	194300	426450337	1887	1887	1887	1887	0
61	20250114	194200	426450337	1887	1887	1887	1887	0
62	20250114	194100	426450337	1887	1887	1887	1887	3314
63	20250114	194000	426450337	1887	1887	1887	1887	0
64	20250114	193900	426450337	1887	1887	1887	1887	0
65	20250114	193800	426450337	1887	1887	1887	1887	0
66	20250114	193700	426450337	1887	1887	1887	1887	0
67	20250114	193600	426450337	1887	1887	1887	1887	0
68	20250114	193500	426450337	1887	1887	1887	1887	0
69	20250114	193400	426450337	1887	1887	1887	1887	0
70	20250114	193300	426450337	1887	1887	1887	1887	0
71	20250114	193200	426450337	1887	1887	1887	1887	0
72	20250114	193100	426450337	1887	1887	1887	1887	0
73	20250114	193000	426450337	1887	1887	1887	1887	0
74	20250114	192900	426450337	1887	1887	1887	1887	0
75	20250114	192800	426450337	1887	1887	1887	1887	0
76	20250114	192700	426450337	1887	1887	1887	1887	0
77	20250114	192600	426450337	1887	1887	1887	1887	0
78	20250114	192500	426450337	1887	1887	1887	1887	0
79	20250114	192400	426450337	1887	1887	1887	1887	0
80	20250114	192300	426450337	1887	1887	1887	1887	0
81	20250114	192200	426450337	1887	1887	1887	1887	0
82	20250114	192100	426450337	1887	1887	1887	1887	0
83	20250114	192000	426450337	1887	1887	1887	1887	0
84	20250114	191900	426450337	1887	1887	1887	1887	0
85	20250114	191800	426450337	1887	1887	1887	1887	0
86	20250114	191700	426450337	1887	1887	1887	1887	0
87	20250114	191600	426450337	1887	1887	1887	1887	0
88	20250114	191500	426450337	1887	1887	1887	1887	0
89	20250114	191400	426450337	1887	1887	1887	1887	0
90	20250114	191300	426450337	1887	1887	1887	1887	0
91	20250114	191200	426450337	1887	1887	1887	1887	0
92	20250114	191100	426450337	1887	1887	1887	1887	3314
93	20250114	191000	426450337	1887	1887	1887	1887	0
94	20250114	190900	426450337	1887	1887	1887	1887	0
95	20250114	190800	426450337	1887	1887	1887	1887	0
96	20250114	190700	426450337	1887	1887	1887	1887	0
97	20250114	190600	426450337	1887	1887	1887	1887	0
98	20250114	190500	426450337	1887	1887	1887	1887	0
99	20250114	190400	426450337	1887	1887	1887	1887	0
100	20250114	190300	426450337	1887	1887	1887	1887	0
101	20250114	190200	426450337	1887	1887	1887	1887	0
102	20250114	190100	426450337	1887	1887	1887	1887	0
103	20250114	190000	426450337	1887	1887	1887	1887	0
104	20250114	185900	426450337	1887	1887	1887	1887	0
105	20250114	185800	426450337	1887	1887	1887	1887	0
106	20250114	185700	426450337	1887	1887	1887	1887	0
107	20250114	185600	426450337	1887	1887	1887	1887	0
108	20250114	185500	426450337	1887	1887	1887	1887	0
109	20250114	185400	426450337	1887	1887	1887	1887	0
110	20250114	185300	426450337	1887	1887	1887	1887	0
111	20250114	185200	426450337	1887	1887	1887	1887	0
112	20250114	185100	426450337	1887	1887	1887	1887	0
113	20250114	185000	426450337	1887	1887	1887	1887	0
114	20250114	184900	426450337	1887	1887	1887	1887	0
115	20250114	184800	426450337	1887	1887	1887	1887	0
116	20250114	184700	426450337	1887	1887	1887	1887	0
117	20250114	184600	426450337	1887	1887	1887	1887	0
118	20250114	184500	426450337	1887	1887	1887	1887	0
119	20250114	184400	426450337	1887	1887	1887	1887	0
120	20250114	184300	426450337	1887	1887	1887	1887	0
121	20250114	184200	426450337	1887	1887	1887	1887	0
122	20250114	184100	426450337	1887	1887	1887	1887	3314
123	20250114	184000	426450337	1887	1887	1887	1887	0
124	20250114	183900	426450337	1887	1887	1887	1887	0
125	20250114	183800	426450337	1887	1887	1887	1887	0
126	20250114	183700	426450337	1887	1887	1887	1887	0
127	20250114	183600	426450337	1887	1887	1887	1887	0
128	20250114	183500	426450337	1887	1887	1887	1887	0
129	20250114	183400	426450337	1887	1887	1887	1887	0
130	20250114	183300	426450337	1887	1887	1887	1887	0
131	20250114	183200	426450337	1887	1887	1887	1887	0
132	20250114	183100	426450337	1887	1887	1887	1887	0
133	20250114	183000	426450337	1887	1887	1887	1887	0
134	20250114	182900	426450337	1887	1887	1887	1887	0
135	20250114	182800	426450337	1887	1887	1887	1887	0
136	20250114	182700	426450337	1887	1887	1887	1887	0
137	20250114	182600	426450337	1887	1887	1887	1887	0
138	20250114	182500	426450337	1887	1887	1887	1887	0
139	20250114	182400	426450337	1887	1887	1887	1887	0
140	20250114	182300	426450337	1887	1887	1887	1887	0
141	20250114	182200	426450337	1887	1887	1887	1887	0
142	20250114	182100	426450337	1887	1887	1887	1887	0
143	20250114	182000	426450337	1887	1887	1887	1887	0
144	20250114	181900	426450337	1887	1887	1887	1887	0
145	20250114	181800	426450337	1887	1887	1887	1887	0
146	20250114	181700	426450337	1887	1887	1887	1887	0
147	20250114	181600	426450337	1887	1887	1887	1887	0
148	20250114	181500	426450337	1887	1887	1887	1887	0
149	20250114	181400	426450337	1887	1887	1887	1887	0
150	20250114	181300	426450337	1887	1887	1887	1887	0
151	20250114	181200	426450337	1887	1887	1887	1887	0
152	20250114	181100	426450337	1887	1887	1887	1887	3314
153	20250114	181000	426450337	1887	1887	1887	1887	0
154	20250114	180900	426450337	1887	1887	1887	1887	0
155	20250114	180800	426450337	1887	1887	1887	1887	0
156	20250114	180700	426450337	1887	1887	1887	1887	0
157	20250114	180600	426450337	1887	1887	1887	1887	0
158	20250114	180500	426450337	1887	1887	1887	1887	0
159	20250114	180400	426450337	1887	1887	1887	1887	0
160	20250114	180300	426450337	1887	1887	1887	1887	0
161	20250114	180200	426450337	1887	1887	1887	1887	0
162	20250114	180100	426450337	1887	1887	1887	1887	0
163	20250114	180000	426450337	1887	1887	1887	1887	0
164	20250114	175900	426450337	1887	1887	1887	1887	0
165	20250114	175800	426450337	1887	1887	1887	1887	0
166	20250114	175700	426450337	1887	1887	1887	1887	0
167	20250114	175600	426450337	1887	1887	1887	1887	0
168	20250114	175500	426450337	1887	1887	1887	1887	0
169	20250114	175400	426450337	1887	1887	1887	1887	0
170	20250114	175300	426450337	1887	1887	1887	1887	0
171	20250114	175200	426450337	1887	1887	1887	1887	0
172	20250114	175100	426450337	1887	1887	1887	1887	0
173	20250114	175000	426450337	1887	1887	1887	1887	0
174	20250114	174900	426450337	1887	1887	1887	1887	0
175	20250114	174800	426450337	1887	1887	1887	1887	0
176	20250114	174700	426450337	1887	1887	1887	1887	0
177	20250114	174600	426450337	1887	1887	1887	1887	0
178	20250114	174500	426450337	1887	1887	1887	1887	0
179	20250114	174400	426450337	1887	1887	1887	1887	0
180	20250114	174300	426450337	1887	1887	1887	1887	0
181	20250114	174200	426450337	1887	1887	1887	1887	0
182	20250114	174100	426450337	1887	1887	1887	1887	3314
183	20250114	174000	426450337	1887	1887	1887	1887	0
184	20250114	173900	426450337	1887	1887	1887	1887	0
185	20250114	173800	426450337	1887	1887	1887	1887	0
186	20250114	173700	426450337	1887	1887	1887	1887	0
187	20250114	173600	426450337	1887	1887	1887	1887	0
188	20250114	173500	426450337	1887	1887	1887	1887	0
189	20250114	173400	426450337	1887	1887	1887	1887	0
190	20250114	173300	426450337	1887	1887	1887	1887	0
191	20250114	173200	426450337	1887	1887	1887	1887	0
192	20250114	173100	426450337	1887	1887	1887	1887	0
193	20250114	173000	426450337	1887	1887	1887	1887	0
194	20250114	172900	426450337	1887	1887	1887	1887	0
195	20250114	172800	426450337	1887	1887	1887	1887	0
196	20250114	172700	426450337	1887	1887	1887	1887	0
197	20250114	172600	426450337	1887	1887	1887	1887	0
198	20250114	172500	426450337	1887	1887	1887	1887	0
199	20250114	172400	426450337	1887	1887	1887	1887	0
200	20250114	172300	426450337	1887	1887	1887	1887	0
201	20250114	172200	426450337	1887	1887	1887	1887	0
202	20250114	172100	426450337	1887	1887	1887	1887	0
203	20250114	172000	426450337	1887	1887	1887	1887	0
204	20250114	171900	426450337	1887	1887	1887	1887	0
205	20250114	171800	426450337	1887	1887	1887	1887	0
206	20250114	171700	426450337	1887	1887	1887	1887	0
207	20250114	171600	426450337	1887	1887	1887	1887	0
208	20250114	171500	426450337	1887	1887	1887	1887	0
209	20250114	171400	426450337	1887	1887	1887	1887	0
210	20250114	171300	426450337	1887	1887	1887	1887	0
211	20250114	171200	426450337	1887	1887	1887	1887	0
212	20250114	171100	426450337	1887	1887	1887	1887	3314
213	20250114	171000	426450337	1887	1887	1887	1887	0
214	20250114	170900	426450337	1887	1887	1887	1887	0
215	20250114	170800	426450337	1887	1887	1887	1887	0
216	20250114	170700	426450337	1887	1887	1887	1887	0
217	20250114	170600	426450337	1887	1887	1887	1887	0
218	20250114	170500	426450337	1887	1887	1887	1887	0
219	20250114	170400	426450337	1887	1887	1887	1887	0
220	20250114	170300	426450337	1887	1887	1887	1887	0
221	20250114	170200	426450337	1887	1887	1887	1887	0
222	20250114	170100	426450337	1887	1887	1887	1887	0
223	20250114	170000	426450337	1887	1887	1887	1887	0
224	20250114	165900	426450337	1887	1887	1887	1887	0
225	20250114	165800	426450337	1887	1887	1887	1887	0
226	20250114	165700	426450337	1887	1887	1887	1887	0
227	20250114	165600	426450337	1887	1887	1887	1887	0
228	20250114	165500	426450337	1887	1887	1887	1887	0
229	20250114	165400	426450337	1887	1887	1887	1887	0
230	20250114	165300	426450337	1887	1887	1887	1887	0
231	20250114	165200	426450337	1887	1887	1887	1887	0
232	20250114	165100	426450337	1887	1887	1887	1887	0
233	20250114	165000	426450337	1887	1887	1887	1887	0
234	20250114	164900	426450337	1887	1887	1887	1887	0
235	20250114	164800	426450337	1887	1887	1887	1887	0
236	20250114	164700	426450337	1887	1887	1887	1887	0
237	20250114	164600	426450337	1887	1887	1887	1887	0
238	20250114	164500	426450337	1887	1887	1887	1887	0
239	20250114	164400	426450337	1887	1887	1887	1887	0
240	20250114	164300	426450337	1887	1887	1887	1887	0
241	20250114	164200	426450337	1887	1887	1887	1887	0
242	20250114	164100	426450337	1887	1887	1887	1887	3314
243	20250114	164000	426450337	1887	1887	1887	1887	0
244	20250114	163900	426450337	1887	1887	1887	1887	0
245	20250114	163800	426450337	1887	1887	1887	1887	0
246	20250114	163700	426450337	1887	1887	1887	1887	0
247	20250114	163600	426450337	1887	1887	1887	1887	0
248	20250114	163500	426450337	1887	1887	1887	1887	0
249	20250114	163400	426450337	1887	1887	1887	1887	0
250	20250114	163300	426450337	1887	1887	1887	1887	0
251	20250114	163200	426450337	1887	1887	1887	1887	0
252	20250114	163100	426450337	1887	1887	1887	1887	0
253	20250114	163000	426450337	1887	1887	1887	1887	0
254	20250114	162900	426450337	1887	1887	1887	1887	0
255	20250114	162800	426450337	1887	1887	1887	1887	0
256	20250114	162700	426450337	1887	1887	1887	1887	0
257	20250114	162600	426450337	1887	1887	1887	1887	0
258	20250114	162500	426450337	1887	1887	1887	1887	0
259	20250114	162400	426450337	1887	1887	1887	1887	0
260	20250114	162300	426450337	1887	1887	1887	1887	0
261	20250114	162200	426450337	1887	1887	1887	1887	0
262	20250114	162100	426450337	1887	1887	1887	1887	0
263	20250114	162000	426450337	1887	1887	1887	1887	0
264	20250114	161900	426450337	1887	1887	1887	1887	0
265	20250114	161800	426450337	1887	1887	1887	1887	0
266	20250114	161700	426450337	1887	1887	1887	1887	0
267	20250114	161600	426450337	1887	1887	1887	1887	0
268	20250114	161500	426450337	1887	1887	1887	1887	0
269	20250114	161400	426450337	1887	1887	1887	1887	0
270	20250114	161300	426450337	1887	1887	1887	1887	0
271	20250114	161200	426450337	1887	1887	1887	1887	0
272	20250114	161100	426450337	1887	1887	1887	1887	3314
273	20250114	161000	426450337	1887	1887	1887	1887	0
274	20250114	160900	426450337	1887	1887	1887	1887	0
275	20250114	160800	426450337	1887	1887	1887	1887	0
276	20250114	160700	426450337	1887	1887	1887	1887	0
277	20250114	160600	426450337	1887	1887	1887	1887	0
278	20250114	160500	426450337	1887	1887	1887	1887	0
279	20250114	160400	426450337	1887	1887	1887	1887	0
280	20250114	160300	426450337	1887	1887	1887	1887	0
281	20250114	160200	426450337	1887	1887	1887	1887	0
282	20250114	160100	426450337	1887	1887	1887	1887	0
283	20250114	160000	426450337	1887	1887	1887	1887	0
284	20250114	155900	426450337	1887	1887	1887	1887	0
285	20250114	155800	426450337	1887	1887	1887	1887	0
286	20250114	155700	426450337	1887	1887	1887	1887	0
287	20250114	155600	426450337	1887	1887	1887	1887	0
288	20250114	155500	426450337	1887	1887	1887	1887	0
289	20250114	155400	426450337	1887	1887	1887	1887	0
290	20250114	155300	426450337	1887	1887	1887	1887	0
291	20250114	155200	426450337	1887	1887	1887	1887	0
292	20250114	155100	426450337	1887	1887	1887	1887	0
293	20250114	155000	426450337	1887	1887	1887	1887	0
294	20250114	154900	426450337	1887	1887	1887	1887	0
295	20250114	154800	426450337	1887	1887	1887	1887	0
296	20250114	154700	426450337	1887	1887	1887	1887	0
297	20250114	154600	426450337	1887	1887	1887	1887	0
298	20250114	154500	426450337	1887	1887	1887	1887	0
299	20250114	154400	426450337	1887	1887	1887	1887	0
300	20250114	154300	426450337	1887	1887	1887	1887	0
301	20250114	154200	426450337	1887	1887	1887	1887	0
302	20250114	154100	426450337	1887	1887	1887	1887	3314
303	20250114	154000	426450337	1887	1887	1887	1887	0
304	20250114	153900	426450337	1887	1887	1887	1887	0
305	20250114	153800	426450337	1887	1887	1887	1887	0
306	20250114	153700	426450337	1887	1887	1887	1887	0
307	20250114	153600	426450337	1887	1887	1887	1887	0
308	20250114	153500	426450337	1887	1887	1887	1887	0
309	20250114	153400	426450337	1887	1887	1887	1887	0
310	20250114	153300	426450337	1887	1887	1887	1887	0
311	20250114	153200	426450337	1887	1887	1887	1887	0
312	20250114	153100	426450337	1887	1887	1887	1887	0
313	20250114	153000	426450337	1887	1887	1887	1887	3314
314	20250114	152900	420196819	1891	1891	1891	1891	0
315	20250114	152800	420196819	1891	1891	1891	1891	0
316	20250114	152700	420196819	1891	1891	1891	1891	0
317	20250114	152600	420196819	1891	1891	1891	1891	0
318	20250114	152500	420196819	1891	1891	1891	1891	0
319	20250114	152400	420196819	1891	1891	1891	1891	0
320	20250114	152300	420196819	1891	1891	1891	1891	0
321	20250114	152200	420196819	1891	1891	1891	1891	0
322	20250114	152100	420196819	1891	1891	1891	1891	0
323	20250114	152000	420196819	1891	1891	1891	1891	0
324	20250114	151900	420196819	1891	1891	1891	1891	19
325	20250114	151800	420160890	1897	1896	1897	1896	11
326	20250114	151700	420140033	1890	1890	1890	1890	410
327	20250114	151600	419365133	1889	1888	1896	1888	330
328	20250114	151500	418742076	1887	1887	1887	1887	0
329	20250114	151400	418742076	1887	1887	1887	1887	50
330	20250114	151300	418647726	1897	1897	1897	1897	0
331	20250114	151200	418647726	1897	1895	1897	1895	1100
332	20250114	151100	416562395	1895	1895	1895	1895	0
333	20250114	151000	416562395	1895	1895	1895	1895	0
334	20250114	150900	416562395	1895	1895	1895	1895	0
335	20250114	150800	416562395	1895	1889	1895	1887	3181
336	20250114	150700	410558843	1890	1891	1891	1890	501
337	20250114	150600	409611453	1891	1891	1894	1891	1850
338	20250114	150500	406113097	1892	1892	1892	1892	317
339	20250114	150400	405513333	1896	1896	1896	1896	0
340	20250114	150300	405513333	1896	1896	1896	1896	0
341	20250114	150200	405513333	1896	1896	1896	1896	200
342	20250114	150100	405134133	1895	1895	1895	1895	510
343	20250114	150000	404167683	1891	1891	1891	1891	1227
344	20250114	145900	401847426	1891	1891	1891	1891	0
345	20250114	145800	401847426	1891	1891	1891	1891	0
346	20250114	145700	401847426	1891	1891	1891	1891	0
347	20250114	145600	401847426	1891	1891	1891	1891	0
348	20250114	145500	401847426	1891	1891	1891	1891	0
349	20250114	145400	401847426	1891	1891	1891	1891	0
350	20250114	145300	401847426	1891	1891	1891	1891	1645
351	20250114	145200	398736731	1895	1895	1895	1895	5
352	20250114	145100	398727256	1891	1891	1891	1891	221
353	20250114	145000	398309345	1889	1889	1889	1889	0
354	20250114	144900	398309345	1889	1889	1889	1889	0
355	20250114	144800	398309345	1889	1889	1889	1889	0
356	20250114	144700	398309345	1889	1889	1889	1889	0
357	20250114	144600	398309345	1889	1889	1889	1889	0
358	20250114	144500	398309345	1889	1889	1889	1889	10
359	20250114	144400	398290455	1889	1889	1889	1889	1
360	20250114	144300	398288566	1888	1888	1888	1888	0
361	20250114	144200	398288566	1888	1888	1888	1888	0
362	20250114	144100	398288566	1888	1888	1888	1888	200
363	20250114	144000	397910966	1888	1888	1888	1888	0
364	20250114	143900	397910966	1888	1888	1888	1888	0
365	20250114	143800	397910966	1888	1888	1888	1888	19
366	20250114	143700	397875094	1894	1894	1894	1894	0
367	20250114	143600	397875094	1894	1894	1894	1894	0
368	20250114	143500	397875094	1894	1894	1894	1894	137
369	20250114	143400	397615616	1895	1895	1895	1895	50
370	20250114	143300	397520866	1896	1896	1896	1896	0
371	20250114	143200	397520866	1896	1896	1896	1896	0
372	20250114	143100	397520866	1896	1896	1896	1896	527
373	20250114	143000	396521674	1887	1887	1887	1887	195
374	20250114	142900	396153709	1897	1897	1897	1897	5
375	20250114	142800	396144224	1896	1896	1896	1896	0
376	20250114	142700	396144224	1896	1896	1896	1896	0
377	20250114	142600	396144224	1896	1896	1896	1896	0
378	20250114	142500	396144224	1896	1896	1896	1896	0
379	20250114	142400	396144224	1896	1896	1896	1896	0
380	20250114	142300	396144224	1896	1896	1896	1896	0
381	20250114	142200	396144224	1896	1896	1896	1896	0
382	20250114	142100	396144224	1896	1896	1896	1896	1
383	20250114	142000	396142328	1896	1887	1896	1887	539
384	20250114	141900	395125226	1887	1887	1887	1887	0
385	20250114	141800	395125226	1887	1887	1887	1887	0
386	20250114	141700	395125226	1887	1887	1887	1887	20
387	20250114	141600	395087486	1887	1887	1887	1887	1
388	20250114	141500	395085599	1897	1897	1897	1897	0
389	20250114	141400	395085599	1897	1897	1897	1897	0
390	20250114	141300	395085599	1897	1888	1897	1888	36413
391	20250114	141200	326336574	1888	1888	1888	1888	0
392	20250114	141100	326336574	1888	1888	1888	1888	0
393	20250114	141000	326336574	1888	1889	1889	1888	1300
394	20250114	140900	323882158	1897	1897	1897	1897	0
395	20250114	140800	323882158	1897	1897	1897	1897	0
396	20250114	140700	323882158	1897	1897	1897	1897	1
397	20250114	140600	323880261	1889	1889	1889	1889	1
398	20250114	140500	323878372	1888	1888	1888	1888	0
399	20250114	140400	323878372	1888	1888	1888	1888	0
400	20250114	140300	323878372	1888	1893	1893	1888	3497
401	20250114	140200	317267506	1893	1893	1893	1893	0
402	20250114	140100	317267506	1893	1893	1893	1888	612
403	20250114	140000	316109439	1897	1897	1897	1897	0
404	20250114	135900	316109439	1897	1897	1897	1897	0
405	20250114	135800	316109439	1897	1897	1897	1897	0
406	20250114	135700	316109439	1897	1895	1897	1895	2
407	20250114	135600	316105647	1895	1895	1895	1895	0
408	20250114	135500	316105647	1895	1895	1895	1895	1762
409	20250114	135400	312766657	1895	1896	1896	1895	1111
410	20250114	135300	310661188	1897	1897	1897	1897	0
411	20250114	135200	310661188	1897	1897	1897	1897	0
412	20250114	135100	310661188	1897	1897	1897	1897	0
413	20250114	135000	310661188	1897	1897	1897	1897	0
414	20250114	134900	310661188	1897	1897	1897	1897	0
415	20250114	134800	310661188	1897	1897	1897	1897	0
416	20250114	134700	310661188	1897	1897	1897	1897	0
417	20250114	134600	310661188	1897	1897	1897	1897	500
418	20250114	134500	309712688	1897	1897	1897	1897	2
419	20250114	134400	309708894	1900	1900	1900	1900	0
420	20250114	134300	309708894	1900	1900	1900	1900	0
421	20250114	134200	309708894	1900	1900	1900	1900	0
422	20250114	134100	309708894	1900	1900	1900	1900	10
423	20250114	134000	309689894	1900	1900	1900	1900	2
424	20250114	133900	309686094	1897	1897	1897	1897	350
425	20250114	133800	309022144	1897	1897	1897	1897	100
426	20250114	133700	308832444	1900	1900	1900	1900	0
427	20250114	133600	308832444	1900	1900	1900	1900	0
428	20250114	133500	308832444	1900	1900	1900	1900	35
429	20250114	133400	308765944	1900	1899	1900	1899	1688
430	20250114	133300	305559165	1899	1899	1899	1899	2000
431	20250114	133200	301761165	1900	1900	1900	1900	0
432	20250114	133100	301761165	1900	1900	1900	1900	1000
433	20250114	133000	299861165	1900	1900	1900	1900	0
434	20250114	132900	299861165	1900	1900	1900	1900	0
435	20250114	132800	299861165	1900	1900	1900	1900	1000
436	20250114	132700	297961165	1902	1901	1902	1901	2
437	20250114	132600	297957362	1901	1898	1901	1898	3334
438	20250114	132500	291624099	1897	1896	1897	1896	708
439	20250114	132400	290281229	1895	1895	1895	1895	0
440	20250114	132300	290281229	1895	1896	1896	1895	623
441	20250114	132200	289100641	1896	1896	1896	1896	33
442	20250114	132100	289038073	1896	1896	1896	1896	111
443	20250114	132000	288827617	1896	1896	1896	1896	0
444	20250114	131900	288827617	1896	1896	1896	1896	1903
445	20250114	131800	285219529	1895	1895	1895	1895	0
446	20250114	131700	285219529	1895	1895	1895	1895	501
447	20250114	131600	284270134	1895	1895	1895	1895	4
448	20250114	131500	284262554	1895	1894	1895	1894	1411
449	20250114	131400	281588758	1893	1893	1893	1893	0
450	20250114	131300	281588758	1893	1893	1893	1893	99
451	20250114	131200	281401351	1889	1890	1890	1889	7090
452	20250114	131100	268007251	1890	1890	1890	1890	0
453	20250114	131000	268007251	1890	1890	1890	1890	0
454	20250114	130900	268007251	1890	1890	1890	1890	0
455	20250114	130800	268007251	1890	1890	1890	1890	0
456	20250114	130700	268007251	1890	1890	1890	1890	1733
457	20250114	130600	264731881	1890	1890	1890	1890	1
458	20250114	130500	264729991	1895	1894	1895	1894	515
459	20250114	130400	263754086	1894	1894	1894	1894	0
460	20250114	130300	263754086	1894	1894	1894	1894	0
461	20250114	130200	263754086	1894	1894	1894	1894	90
462	20250114	130100	263583626	1895	1895	1895	1895	1
463	20250114	130000	263581731	1890	1890	1890	1890	666
464	20250114	125900	262322991	1894	1894	1894	1894	1055
465	20250114	125800	260324821	1893	1893	1893	1893	0
466	20250114	125700	260324821	1893	1893	1893	1893	867
467	20250114	125600	258683590	1893	1893	1893	1893	1000
468	20250114	125500	256790590	1892	1892	1892	1892	245
469	20250114	125400	256327050	1892	1892	1892	1892	0
470	20250114	125300	256327050	1892	1891	1892	1891	1588
471	20250114	125200	253322654	1890	1889	1892	1889	2826
472	20250114	125100	247983937	1891	1890	1891	1890	708
473	20250114	125000	246645211	1889	1889	1889	1889	0
474	20250114	124900	246645211	1889	1889	1889	1889	72
475	20250114	124800	246509203	1889	1889	1889	1889	0
476	20250114	124700	246509203	1889	1889	1889	1889	0
477	20250114	124600	246509203	1889	1889	1889	1889	141
478	20250114	124500	246242854	1888	1889	1889	1888	1017
479	20250114	124400	244322198	1891	1891	1891	1891	0
480	20250114	124300	244322198	1891	1892	1892	1891	354
481	20250114	124200	243652484	1892	1892	1892	1891	200
482	20250114	124100	243274184	1892	1892	1892	1892	30
483	20250114	124000	243217424	1892	1892	1892	1892	25
484	20250114	123900	243170124	1892	1892	1892	1892	62
485	20250114	123800	243052820	1891	1889	1891	1889	5390
486	20250114	123700	232869948	1888	1888	1888	1888	1
487	20250114	123600	232868060	1888	1888	1888	1888	0
488	20250114	123500	232868060	1888	1888	1888	1888	0
489	20250114	123400	232868060	1888	1888	1888	1888	0
490	20250114	123300	232868060	1888	1888	1888	1888	0
491	20250114	123200	232868060	1888	1889	1889	1888	536
492	20250114	123100	231855592	1888	1888	1888	1888	0
493	20250114	123000	231855592	1888	1888	1888	1888	0
494	20250114	122900	231855592	1888	1888	1888	1888	69
495	20250114	122800	231725320	1888	1888	1888	1888	0
496	20250114	122700	231725320	1888	1888	1888	1888	0
497	20250114	122600	231725320	1888	1888	1888	1888	0
498	20250114	122500	231725320	1888	1887	1888	1887	15
499	20250114	122400	231697010	1888	1888	1888	1888	0
500	20250114	122300	231697010	1888	1888	1888	1888	0
501	20250114	122200	231697010	1888	1888	1888	1888	0
502	20250114	122100	231697010	1888	1888	1888	1888	0
503	20250114	122000	231697010	1888	1888	1888	1888	0
504	20250114	121900	231697010	1888	1888	1888	1888	0
505	20250114	121800	231697010	1888	1888	1889	1888	8
506	20250114	121700	231681905	1886	1886	1886	1886	0
507	20250114	121600	231681905	1886	1886	1886	1886	39
508	20250114	121500	231608351	1886	1886	1886	1886	0
509	20250114	121400	231608351	1886	1886	1886	1886	0
510	20250114	121300	231608351	1886	1886	1886	1886	0
511	20250114	121200	231608351	1886	1886	1886	1886	1
512	20250114	121100	231606465	1883	1885	1885	1883	65
513	20250114	121000	231484036	1886	1886	1886	1886	12
514	20250114	120900	231461404	1886	1886	1886	1886	0
515	20250114	120800	231461404	1886	1882	1886	1882	837
516	20250114	120700	229885437	1882	1882	1882	1882	55
517	20250114	120600	229781927	1882	1882	1882	1882	0
518	20250114	120500	229781927	1882	1882	1882	1882	34
519	20250114	120400	229717939	1882	1882	1882	1882	10
520	20250114	120300	229699119	1882	1882	1882	1882	0
521	20250114	120200	229699119	1882	1882	1882	1882	0
522	20250114	120100	229699119	1882	1882	1882	1882	0
523	20250114	120000	229699119	1882	1882	1882	1882	0
524	20250114	115900	229699119	1882	1882	1882	1882	0
525	20250114	115800	229699119	1882	1882	1882	1882	0
526	20250114	115700	229699119	1882	1882	1882	1882	0
527	20250114	115600	229699119	1882	1882	1882	1882	0
528	20250114	115500	229699119	1882	1882	1882	1882	2
529	20250114	115400	229695355	1882	1882	1882	1882	6
530	20250114	115300	229684063	1882	1882	1882	1882	0
531	20250114	115200	229684063	1882	1882	1882	1882	0
532	20250114	115100	229684063	1882	1882	1882	1882	1
533	20250114	115000	229682181	1882	1882	1882	1882	0
534	20250114	114900	229682181	1882	1882	1882	1882	0
535	20250114	114800	229682181	1882	1882	1882	1882	20
536	20250114	114700	229644541	1882	1882	1882	1882	20
537	20250114	114600	229606901	1882	1882	1882	1882	6
538	20250114	114500	229595609	1879	1879	1879	1879	0
539	20250114	114400	229595609	1879	1879	1879	1879	0
540	20250114	114300	229595609	1879	1879	1879	1879	0
541	20250114	114200	229595609	1879	1879	1879	1879	22
542	20250114	114100	229554271	1879	1879	1879	1879	33
543	20250114	114000	229492264	1879	1879	1879	1879	0
544	20250114	113900	229492264	1879	1879	1879	1879	54
545	20250114	113800	229390798	1879	1879	1879	1879	2716
546	20250114	113700	224287434	1879	1879	1879	1879	178
547	20250114	113600	223952972	1879	1879	1879	1879	106
548	20250114	113500	223753798	1881	1880	1881	1880	1004
549	20250114	113400	221866261	1879	1879	1879	1879	1
550	20250114	113300	221864382	1880	1880	1880	1880	1
551	20250114	113200	221862502	1880	1880	1880	1880	498
552	20250114	113100	220926262	1880	1880	1880	1880	0
553	20250114	113000	220926262	1880	1880	1880	1880	5
554	20250114	112900	220916862	1881	1881	1881	1881	48
555	20250114	112800	220826574	1881	1881	1881	1881	57
556	20250114	112700	220719357	1882	1882	1882	1882	0
557	20250114	112600	220719357	1882	1882	1882	1882	978
558	20250114	112500	218878761	1882	1882	1882	1882	2
559	20250114	112400	218874997	1882	1882	1882	1882	1
560	20250114	112300	218873115	1882	1883	1883	1882	9
561	20250114	112200	218856173	1883	1884	1884	1883	22
562	20250114	112100	218814726	1884	1884	1884	1884	1
563	20250114	112000	218812842	1884	1884	1884	1884	0
564	20250114	111900	218812842	1884	1884	1884	1884	21
565	20250114	111800	218773278	1879	1885	1885	1879	78
566	20250114	111700	218626367	1886	1886	1886	1886	1
567	20250114	111600	218624481	1885	1885	1885	1885	33
568	20250114	111500	218562276	1885	1885	1885	1885	0
569	20250114	111400	218562276	1885	1885	1885	1885	1
570	20250114	111300	218560391	1885	1885	1885	1885	25
571	20250114	111200	218513266	1886	1886	1886	1886	22
572	20250114	111100	218471774	1886	1886	1886	1886	1
573	20250114	111000	218469888	1886	1886	1886	1886	11
574	20250114	110900	218449142	1886	1886	1886	1886	1
575	20250114	110800	218447256	1886	1886	1886	1886	0
576	20250114	110700	218447256	1886	1886	1886	1886	0
577	20250114	110600	218447256	1886	1885	1886	1885	33
578	20250114	110500	218385048	1885	1885	1885	1885	15
579	20250114	110400	218356773	1885	1885	1885	1885	15
580	20250114	110300	218328498	1886	1886	1886	1886	0
581	20250114	110200	218328498	1886	1886	1886	1886	0
582	20250114	110100	218328498	1886	1886	1886	1886	15
583	20250114	110000	218300208	1885	1885	1885	1885	187
584	20250114	105900	217947713	1887	1887	1887	1887	0
585	20250114	105800	217947713	1887	1887	1887	1887	0
586	20250114	105700	217947713	1887	1887	1887	1887	27
587	20250114	105600	217896764	1887	1887	1887	1887	0
588	20250114	105500	217896764	1887	1887	1887	1887	60
589	20250114	105400	217783544	1887	1887	1887	1887	0
590	20250114	105300	217783544	1887	1887	1887	1887	1898
591	20250114	105200	214202018	1887	1887	1887	1887	56
592	20250114	105100	214096346	1887	1881	1887	1877	443
593	20250114	105000	213264665	1876	1876	1876	1876	0
594	20250114	104900	213264665	1876	1876	1876	1876	0
595	20250114	104800	213264665	1876	1876	1876	1876	0
596	20250114	104700	213264665	1876	1876	1876	1876	0
597	20250114	104600	213264665	1876	1876	1876	1876	0
598	20250114	104500	213264665	1876	1876	1876	1876	0
599	20250114	104400	213264665	1876	1876	1876	1876	1
600	20250114	104300	213262789	1876	1876	1876	1876	0
601	20250114	104200	213262789	1876	1876	1876	1876	5
602	20250114	104100	213253409	1888	1888	1888	1888	0
603	20250114	104000	213253409	1888	1888	1888	1888	0
604	20250114	103900	213253409	1888	1888	1888	1888	0
605	20250114	103800	213253409	1888	1888	1888	1888	0
606	20250114	103700	213253409	1888	1888	1888	1888	0
607	20250114	103600	213253409	1888	1888	1888	1888	0
608	20250114	103500	213253409	1888	1888	1888	1888	0
609	20250114	103400	213253409	1888	1888	1888	1888	0
610	20250114	103300	213253409	1888	1888	1888	1888	5
611	20250114	103200	213243969	1876	1880	1880	1876	1080
612	20250114	103100	211215990	1888	1888	1888	1888	1
613	20250114	103000	211214102	1880	1881	1881	1880	302
614	20250114	102900	210646337	1890	1890	1890	1890	0
615	20250114	102800	210646337	1890	1890	1890	1890	0
616	20250114	102700	210646337	1890	1890	1890	1890	100
617	20250114	102600	210457337	1890	1890	1890	1890	0
618	20250114	102500	210457337	1890	1890	1890	1890	10
619	20250114	102400	210438437	1890	1890	1890	1890	8
620	20250114	102300	210423317	1880	1880	1880	1880	0
621	20250114	102200	210423317	1880	1880	1880	1880	0
622	20250114	102100	210423317	1880	1880	1880	1880	0
623	20250114	102000	210423317	1880	1880	1880	1880	2
624	20250114	101900	210419557	1891	1891	1891	1891	0
625	20250114	101800	210419557	1891	1891	1891	1891	0
626	20250114	101700	210419557	1891	1891	1891	1891	0
627	20250114	101600	210419557	1891	1886	1891	1886	5
628	20250114	101500	210410107	1886	1886	1886	1886	36
629	20250114	101400	210342211	1879	1891	1891	1879	224
630	20250114	101300	209920751	1891	1891	1891	1891	0
631	20250114	101200	209920751	1891	1891	1891	1891	6
632	20250114	101100	209909405	1892	1892	1892	1892	0
633	20250114	101000	209909405	1892	1892	1892	1892	0
634	20250114	100900	209909405	1892	1892	1892	1892	12
635	20250114	100800	209886701	1892	1883	1892	1883	801
636	20250114	100700	208378400	1881	1881	1881	1881	0
637	20250114	100600	208378400	1881	1880	1881	1878	19632
638	20250114	100500	171482802	1881	1881	1881	1880	1982
639	20250114	100400	167754809	1881	1881	1883	1881	24
640	20250114	100300	167709663	1881	1883	1883	1881	30
641	20250114	100200	167653231	1883	1883	1883	1883	3
642	20250114	100100	167647582	1881	1882	1882	1881	779
643	20250114	100000	166182234	1882	1882	1882	1882	1
644	20250114	095900	166180352	1881	1883	1883	1881	544
645	20250114	095800	165156039	1884	1884	1884	1884	2
646	20250114	095700	165152271	1884	1884	1884	1884	0
647	20250114	095600	165152271	1884	1884	1884	1884	0
648	20250114	095500	165152271	1884	1884	1884	1884	0
649	20250114	095400	165152271	1884	1884	1884	1884	178
650	20250114	095300	164816919	1885	1885	1885	1885	0
651	20250114	095200	164816919	1885	1886	1886	1885	1224
652	20250114	095100	162509466	1887	1890	1890	1887	10029
653	20250114	095000	143554743	1893	1893	1893	1893	0
654	20250114	094900	143554743	1893	1893	1893	1893	0
655	20250114	094800	143554743	1893	1893	1893	1893	0
656	20250114	094700	143554743	1893	1893	1893	1893	0
657	20250114	094600	143554743	1893	1893	1893	1893	1
658	20250114	094500	143552850	1893	1893	1893	1893	4
659	20250114	094400	143545278	1893	1893	1893	1893	65
660	20250114	094300	143422233	1888	1888	1888	1888	25
661	20250114	094200	143375033	1888	1887	1888	1884	1298
662	20250114	094100	140925561	1886	1885	1886	1885	529
663	20250114	094000	139927983	1885	1885	1885	1885	0
664	20250114	093900	139927983	1885	1888	1888	1885	13565
665	20250114	093800	114352514	1888	1888	1888	1888	19
666	20250114	093700	114316642	1889	1893	1893	1889	4106
667	20250114	093600	106556070	1893	1893	1893	1893	0
668	20250114	093500	106556070	1893	1893	1893	1893	100
669	20250114	093400	106366770	1890	1890	1890	1890	9
670	20250114	093300	106349760	1895	1895	1895	1895	0
671	20250114	093200	106349760	1895	1895	1895	1895	0
672	20250114	093100	106349760	1895	1895	1895	1895	0
673	20250114	093000	106349760	1895	1895	1895	1895	150
674	20250114	092900	106065510	1895	1895	1895	1895	0
675	20250114	092800	106065510	1895	1895	1895	1895	0
676	20250114	092700	106065510	1895	1895	1895	1890	69
677	20250114	092600	105935020	1895	1895	1895	1895	0
678	20250114	092500	105935020	1895	1895	1895	1895	0
679	20250114	092400	105935020	1895	1894	1895	1894	12
680	20250114	092300	105912282	1890	1890	1890	1890	0
681	20250114	092200	105912282	1890	1890	1890	1890	310
682	20250114	092100	105326382	1891	1891	1891	1891	69
683	20250114	092000	105195903	1895	1895	1895	1895	2
684	20250114	091900	105192113	1894	1894	1894	1894	263
685	20250114	091800	104693991	1891	1891	1891	1891	0
686	20250114	091700	104693991	1891	1895	1895	1891	1078
687	20250114	091600	102651529	1895	1896	1896	1895	7709
688	20250114	091500	88035287	1896	1896	1896	1896	1
689	20250114	091400	88033391	1896	1896	1897	1896	146
690	20250114	091300	87756570	1896	1899	1899	1896	16715
691	20250114	091200	56046973	1899	1899	1899	1899	354
692	20250114	091100	55374727	1900	1900	1900	1900	100
693	20250114	091000	55184727	1904	1904	1904	1904	0
694	20250114	090900	55184727	1904	1904	1904	1904	11
695	20250114	090800	55163783	1907	1907	1907	1907	0
696	20250114	090700	55163783	1907	1904	1907	1898	427
697	20250114	090600	54350532	1904	1897	1904	1897	1483
698	20250114	090500	51529438	1904	1904	1904	1904	3
699	20250114	090400	51523726	1904	1905	1905	1904	658
700	20250114	090300	50270256	1905	1898	1906	1898	3899
701	20250114	090200	42847009	1897	1886	1897	1885	1895
702	20250114	090100	39255717	1886	1877	1886	1877	15369
703	20250114	090000	10373245	1863	1862	1865	1862	5571