KissMeData/354200/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212300	252495915	1696	1696	1696	1696	971
3	20250115	212200	252495915	1696	1696	1696	1696	0
4	20250115	212100	252495915	1696	1696	1696	1696	0
5	20250115	212000	252495915	1696	1696	1696	1696	0
6	20250115	211900	252495915	1696	1696	1696	1696	0
7	20250115	211800	252495915	1696	1696	1696	1696	0
8	20250115	211700	252495915	1696	1696	1696	1696	0
9	20250115	211600	252495915	1696	1696	1696	1696	0
10	20250115	211500	252495915	1696	1696	1696	1696	0
11	20250115	211400	252495915	1696	1696	1696	1696	0
12	20250115	211300	252495915	1696	1696	1696	1696	0
13	20250115	211200	252495915	1696	1696	1696	1696	0
14	20250115	211100	252495915	1696	1696	1696	1696	0
15	20250115	211000	252495915	1696	1696	1696	1696	0
16	20250115	210900	252495915	1696	1696	1696	1696	0
17	20250115	210800	252495915	1696	1696	1696	1696	0
18	20250115	210700	252495915	1696	1696	1696	1696	0
19	20250115	210600	252495915	1696	1696	1696	1696	0
20	20250115	210500	252495915	1696	1696	1696	1696	0
21	20250115	210400	252495915	1696	1696	1696	1696	0
22	20250115	210300	252495915	1696	1696	1696	1696	0
23	20250115	210200	252495915	1696	1696	1696	1696	0
24	20250115	210100	252495915	1696	1696	1696	1696	0
25	20250115	210000	252495915	1696	1696	1696	1696	0
26	20250115	205900	252495915	1696	1696	1696	1696	0
27	20250115	205800	252495915	1696	1696	1696	1696	0
28	20250115	205700	252495915	1696	1696	1696	1696	0
29	20250115	205600	252495915	1696	1696	1696	1696	0
30	20250115	205500	252495915	1696	1696	1696	1696	0
31	20250115	205400	252495915	1696	1696	1696	1696	0
32	20250115	205300	252495915	1696	1696	1696	1696	971
33	20250115	205200	252495915	1696	1696	1696	1696	0
34	20250115	205100	252495915	1696	1696	1696	1696	0
35	20250115	205000	252495915	1696	1696	1696	1696	0
36	20250115	204900	252495915	1696	1696	1696	1696	0
37	20250115	204800	252495915	1696	1696	1696	1696	0
38	20250115	204700	252495915	1696	1696	1696	1696	0
39	20250115	204600	252495915	1696	1696	1696	1696	0
40	20250115	204500	252495915	1696	1696	1696	1696	0
41	20250115	204400	252495915	1696	1696	1696	1696	0
42	20250115	204300	252495915	1696	1696	1696	1696	0
43	20250115	204200	252495915	1696	1696	1696	1696	0
44	20250115	204100	252495915	1696	1696	1696	1696	0
45	20250115	204000	252495915	1696	1696	1696	1696	0
46	20250115	203900	252495915	1696	1696	1696	1696	0
47	20250115	203800	252495915	1696	1696	1696	1696	0
48	20250115	203700	252495915	1696	1696	1696	1696	0
49	20250115	203600	252495915	1696	1696	1696	1696	0
50	20250115	203500	252495915	1696	1696	1696	1696	0
51	20250115	203400	252495915	1696	1696	1696	1696	0
52	20250115	203300	252495915	1696	1696	1696	1696	0
53	20250115	203200	252495915	1696	1696	1696	1696	0
54	20250115	203100	252495915	1696	1696	1696	1696	0
55	20250115	203000	252495915	1696	1696	1696	1696	0
56	20250115	202900	252495915	1696	1696	1696	1696	0
57	20250115	202800	252495915	1696	1696	1696	1696	0
58	20250115	202700	252495915	1696	1696	1696	1696	0
59	20250115	202600	252495915	1696	1696	1696	1696	0
60	20250115	202500	252495915	1696	1696	1696	1696	0
61	20250115	202400	252495915	1696	1696	1696	1696	0
62	20250115	202300	252495915	1696	1696	1696	1696	971
63	20250115	202200	252495915	1696	1696	1696	1696	0
64	20250115	202100	252495915	1696	1696	1696	1696	0
65	20250115	202000	252495915	1696	1696	1696	1696	0
66	20250115	201900	252495915	1696	1696	1696	1696	0
67	20250115	201800	252495915	1696	1696	1696	1696	0
68	20250115	201700	252495915	1696	1696	1696	1696	0
69	20250115	201600	252495915	1696	1696	1696	1696	0
70	20250115	201500	252495915	1696	1696	1696	1696	0
71	20250115	201400	252495915	1696	1696	1696	1696	0
72	20250115	201300	252495915	1696	1696	1696	1696	0
73	20250115	201200	252495915	1696	1696	1696	1696	0
74	20250115	201100	252495915	1696	1696	1696	1696	0
75	20250115	201000	252495915	1696	1696	1696	1696	0
76	20250115	200900	252495915	1696	1696	1696	1696	0
77	20250115	200800	252495915	1696	1696	1696	1696	0
78	20250115	200700	252495915	1696	1696	1696	1696	0
79	20250115	200600	252495915	1696	1696	1696	1696	0
80	20250115	200500	252495915	1696	1696	1696	1696	0
81	20250115	200400	252495915	1696	1696	1696	1696	0
82	20250115	200300	252495915	1696	1696	1696	1696	0
83	20250115	200200	252495915	1696	1696	1696	1696	0
84	20250115	200100	252495915	1696	1696	1696	1696	0
85	20250115	200000	252495915	1696	1696	1696	1696	0
86	20250115	195900	252495915	1696	1696	1696	1696	0
87	20250115	195800	252495915	1696	1696	1696	1696	0
88	20250115	195700	252495915	1696	1696	1696	1696	0
89	20250115	195600	252495915	1696	1696	1696	1696	0
90	20250115	195500	252495915	1696	1696	1696	1696	0
91	20250115	195400	252495915	1696	1696	1696	1696	0
92	20250115	195300	252495915	1696	1696	1696	1696	971
93	20250115	195200	252495915	1696	1696	1696	1696	0
94	20250115	195100	252495915	1696	1696	1696	1696	0
95	20250115	195000	252495915	1696	1696	1696	1696	0
96	20250115	194900	252495915	1696	1696	1696	1696	0
97	20250115	194800	252495915	1696	1696	1696	1696	0
98	20250115	194700	252495915	1696	1696	1696	1696	0
99	20250115	194600	252495915	1696	1696	1696	1696	0
100	20250115	194500	252495915	1696	1696	1696	1696	0
101	20250115	194400	252495915	1696	1696	1696	1696	0
102	20250115	194300	252495915	1696	1696	1696	1696	0
103	20250115	194200	252495915	1696	1696	1696	1696	0
104	20250115	194100	252495915	1696	1696	1696	1696	0
105	20250115	194000	252495915	1696	1696	1696	1696	0
106	20250115	193900	252495915	1696	1696	1696	1696	0
107	20250115	193800	252495915	1696	1696	1696	1696	0
108	20250115	193700	252495915	1696	1696	1696	1696	0
109	20250115	193600	252495915	1696	1696	1696	1696	0
110	20250115	193500	252495915	1696	1696	1696	1696	0
111	20250115	193400	252495915	1696	1696	1696	1696	0
112	20250115	193300	252495915	1696	1696	1696	1696	0
113	20250115	193200	252495915	1696	1696	1696	1696	0
114	20250115	193100	252495915	1696	1696	1696	1696	0
115	20250115	193000	252495915	1696	1696	1696	1696	0
116	20250115	192900	252495915	1696	1696	1696	1696	0
117	20250115	192800	252495915	1696	1696	1696	1696	0
118	20250115	192700	252495915	1696	1696	1696	1696	0
119	20250115	192600	252495915	1696	1696	1696	1696	0
120	20250115	192500	252495915	1696	1696	1696	1696	0
121	20250115	192400	252495915	1696	1696	1696	1696	0
122	20250115	192300	252495915	1696	1696	1696	1696	971
123	20250115	192200	252495915	1696	1696	1696	1696	0
124	20250115	192100	252495915	1696	1696	1696	1696	0
125	20250115	192000	252495915	1696	1696	1696	1696	0
126	20250115	191900	252495915	1696	1696	1696	1696	0
127	20250115	191800	252495915	1696	1696	1696	1696	0
128	20250115	191700	252495915	1696	1696	1696	1696	0
129	20250115	191600	252495915	1696	1696	1696	1696	0
130	20250115	191500	252495915	1696	1696	1696	1696	0
131	20250115	191400	252495915	1696	1696	1696	1696	0
132	20250115	191300	252495915	1696	1696	1696	1696	0
133	20250115	191200	252495915	1696	1696	1696	1696	0
134	20250115	191100	252495915	1696	1696	1696	1696	0
135	20250115	191000	252495915	1696	1696	1696	1696	0
136	20250115	190900	252495915	1696	1696	1696	1696	0
137	20250115	190800	252495915	1696	1696	1696	1696	0
138	20250115	190700	252495915	1696	1696	1696	1696	0
139	20250115	190600	252495915	1696	1696	1696	1696	0
140	20250115	190500	252495915	1696	1696	1696	1696	0
141	20250115	190400	252495915	1696	1696	1696	1696	0
142	20250115	190300	252495915	1696	1696	1696	1696	0
143	20250115	190200	252495915	1696	1696	1696	1696	0
144	20250115	190100	252495915	1696	1696	1696	1696	0
145	20250115	190000	252495915	1696	1696	1696	1696	0
146	20250115	185900	252495915	1696	1696	1696	1696	0
147	20250115	185800	252495915	1696	1696	1696	1696	0
148	20250115	185700	252495915	1696	1696	1696	1696	0
149	20250115	185600	252495915	1696	1696	1696	1696	0
150	20250115	185500	252495915	1696	1696	1696	1696	0
151	20250115	185400	252495915	1696	1696	1696	1696	0
152	20250115	185300	252495915	1696	1696	1696	1696	971
153	20250115	185200	252495915	1696	1696	1696	1696	0
154	20250115	185100	252495915	1696	1696	1696	1696	0
155	20250115	185000	252495915	1696	1696	1696	1696	0
156	20250115	184900	252495915	1696	1696	1696	1696	0
157	20250115	184800	252495915	1696	1696	1696	1696	0
158	20250115	184700	252495915	1696	1696	1696	1696	0
159	20250115	184600	252495915	1696	1696	1696	1696	0
160	20250115	184500	252495915	1696	1696	1696	1696	0
161	20250115	184400	252495915	1696	1696	1696	1696	0
162	20250115	184300	252495915	1696	1696	1696	1696	0
163	20250115	184200	252495915	1696	1696	1696	1696	0
164	20250115	184100	252495915	1696	1696	1696	1696	0
165	20250115	184000	252495915	1696	1696	1696	1696	0
166	20250115	183900	252495915	1696	1696	1696	1696	0
167	20250115	183800	252495915	1696	1696	1696	1696	0
168	20250115	183700	252495915	1696	1696	1696	1696	0
169	20250115	183600	252495915	1696	1696	1696	1696	0
170	20250115	183500	252495915	1696	1696	1696	1696	0
171	20250115	183400	252495915	1696	1696	1696	1696	0
172	20250115	183300	252495915	1696	1696	1696	1696	0
173	20250115	183200	252495915	1696	1696	1696	1696	0
174	20250115	183100	252495915	1696	1696	1696	1696	0
175	20250115	183000	252495915	1696	1696	1696	1696	0
176	20250115	182900	252495915	1696	1696	1696	1696	0
177	20250115	182800	252495915	1696	1696	1696	1696	0
178	20250115	182700	252495915	1696	1696	1696	1696	0
179	20250115	182600	252495915	1696	1696	1696	1696	0
180	20250115	182500	252495915	1696	1696	1696	1696	0
181	20250115	182400	252495915	1696	1696	1696	1696	0
182	20250115	182300	252495915	1696	1696	1696	1696	971
183	20250115	182200	252495915	1696	1696	1696	1696	0
184	20250115	182100	252495915	1696	1696	1696	1696	0
185	20250115	182000	252495915	1696	1696	1696	1696	0
186	20250115	181900	252495915	1696	1696	1696	1696	0
187	20250115	181800	252495915	1696	1696	1696	1696	0
188	20250115	181700	252495915	1696	1696	1696	1696	0
189	20250115	181600	252495915	1696	1696	1696	1696	0
190	20250115	181500	252495915	1696	1696	1696	1696	0
191	20250115	181400	252495915	1696	1696	1696	1696	0
192	20250115	181300	252495915	1696	1696	1696	1696	0
193	20250115	181200	252495915	1696	1696	1696	1696	0
194	20250115	181100	252495915	1696	1696	1696	1696	0
195	20250115	181000	252495915	1696	1696	1696	1696	0
196	20250115	180900	252495915	1696	1696	1696	1696	0
197	20250115	180800	252495915	1696	1696	1696	1696	0
198	20250115	180700	252495915	1696	1696	1696	1696	0
199	20250115	180600	252495915	1696	1696	1696	1696	0
200	20250115	180500	252495915	1696	1696	1696	1696	0
201	20250115	180400	252495915	1696	1696	1696	1696	0
202	20250115	180300	252495915	1696	1696	1696	1696	0
203	20250115	180200	252495915	1696	1696	1696	1696	0
204	20250115	180100	252495915	1696	1696	1696	1696	0
205	20250115	180000	252495915	1696	1696	1696	1696	0
206	20250115	175900	252495915	1696	1696	1696	1696	0
207	20250115	175800	252495915	1696	1696	1696	1696	0
208	20250115	175700	252495915	1696	1696	1696	1696	0
209	20250115	175600	252495915	1696	1696	1696	1696	0
210	20250115	175500	252495915	1696	1696	1696	1696	0
211	20250115	175400	252495915	1696	1696	1696	1696	0
212	20250115	175300	252495915	1696	1696	1696	1696	971
213	20250115	175200	252495915	1696	1696	1696	1696	0
214	20250115	175100	252495915	1696	1696	1696	1696	0
215	20250115	175000	252495915	1696	1696	1696	1696	0
216	20250115	174900	252495915	1696	1696	1696	1696	0
217	20250115	174800	252495915	1696	1696	1696	1696	0
218	20250115	174700	252495915	1696	1696	1696	1696	0
219	20250115	174600	252495915	1696	1696	1696	1696	0
220	20250115	174500	252495915	1696	1696	1696	1696	0
221	20250115	174400	252495915	1696	1696	1696	1696	0
222	20250115	174300	252495915	1696	1696	1696	1696	0
223	20250115	174200	252495915	1696	1696	1696	1696	0
224	20250115	174100	252495915	1696	1696	1696	1696	0
225	20250115	174000	252495915	1696	1696	1696	1696	0
226	20250115	173900	252495915	1696	1696	1696	1696	0
227	20250115	173800	252495915	1696	1696	1696	1696	0
228	20250115	173700	252495915	1696	1696	1696	1696	0
229	20250115	173600	252495915	1696	1696	1696	1696	0
230	20250115	173500	252495915	1696	1696	1696	1696	0
231	20250115	173400	252495915	1696	1696	1696	1696	0
232	20250115	173300	252495915	1696	1696	1696	1696	0
233	20250115	173200	252495915	1696	1696	1696	1696	0
234	20250115	173100	252495915	1696	1696	1696	1696	0
235	20250115	173000	252495915	1696	1696	1696	1696	0
236	20250115	172900	252495915	1696	1696	1696	1696	0
237	20250115	172800	252495915	1696	1696	1696	1696	0
238	20250115	172700	252495915	1696	1696	1696	1696	0
239	20250115	172600	252495915	1696	1696	1696	1696	0
240	20250115	172500	252495915	1696	1696	1696	1696	0
241	20250115	172400	252495915	1696	1696	1696	1696	0
242	20250115	172300	252495915	1696	1696	1696	1696	971
243	20250115	172200	252495915	1696	1696	1696	1696	0
244	20250115	172100	252495915	1696	1696	1696	1696	0
245	20250115	172000	252495915	1696	1696	1696	1696	0
246	20250115	171900	252495915	1696	1696	1696	1696	0
247	20250115	171800	252495915	1696	1696	1696	1696	0
248	20250115	171700	252495915	1696	1696	1696	1696	0
249	20250115	171600	252495915	1696	1696	1696	1696	0
250	20250115	171500	252495915	1696	1696	1696	1696	0
251	20250115	171400	252495915	1696	1696	1696	1696	0
252	20250115	171300	252495915	1696	1696	1696	1696	0
253	20250115	171200	252495915	1696	1696	1696	1696	0
254	20250115	171100	252495915	1696	1696	1696	1696	0
255	20250115	171000	252495915	1696	1696	1696	1696	0
256	20250115	170900	252495915	1696	1696	1696	1696	0
257	20250115	170800	252495915	1696	1696	1696	1696	0
258	20250115	170700	252495915	1696	1696	1696	1696	0
259	20250115	170600	252495915	1696	1696	1696	1696	0
260	20250115	170500	252495915	1696	1696	1696	1696	0
261	20250115	170400	252495915	1696	1696	1696	1696	0
262	20250115	170300	252495915	1696	1696	1696	1696	0
263	20250115	170200	252495915	1696	1696	1696	1696	0
264	20250115	170100	252495915	1696	1696	1696	1696	0
265	20250115	170000	252495915	1696	1696	1696	1696	0
266	20250115	165900	252495915	1696	1696	1696	1696	0
267	20250115	165800	252495915	1696	1696	1696	1696	0
268	20250115	165700	252495915	1696	1696	1696	1696	0
269	20250115	165600	252495915	1696	1696	1696	1696	0
270	20250115	165500	252495915	1696	1696	1696	1696	0
271	20250115	165400	252495915	1696	1696	1696	1696	0
272	20250115	165300	252495915	1696	1696	1696	1696	971
273	20250115	165200	252495915	1696	1696	1696	1696	0
274	20250115	165100	252495915	1696	1696	1696	1696	0
275	20250115	165000	252495915	1696	1696	1696	1696	0
276	20250115	164900	252495915	1696	1696	1696	1696	0
277	20250115	164800	252495915	1696	1696	1696	1696	0
278	20250115	164700	252495915	1696	1696	1696	1696	0
279	20250115	164600	252495915	1696	1696	1696	1696	0
280	20250115	164500	252495915	1696	1696	1696	1696	0
281	20250115	164400	252495915	1696	1696	1696	1696	0
282	20250115	164300	252495915	1696	1696	1696	1696	0
283	20250115	164200	252495915	1696	1696	1696	1696	0
284	20250115	164100	252495915	1696	1696	1696	1696	0
285	20250115	164000	252495915	1696	1696	1696	1696	0
286	20250115	163900	252495915	1696	1696	1696	1696	0
287	20250115	163800	252495915	1696	1696	1696	1696	0
288	20250115	163700	252495915	1696	1696	1696	1696	0
289	20250115	163600	252495915	1696	1696	1696	1696	0
290	20250115	163500	252495915	1696	1696	1696	1696	0
291	20250115	163400	252495915	1696	1696	1696	1696	0
292	20250115	163300	252495915	1696	1696	1696	1696	0
293	20250115	163200	252495915	1696	1696	1696	1696	0
294	20250115	163100	252495915	1696	1696	1696	1696	0
295	20250115	163000	252495915	1696	1696	1696	1696	0
296	20250115	162900	252495915	1696	1696	1696	1696	0
297	20250115	162800	252495915	1696	1696	1696	1696	0
298	20250115	162700	252495915	1696	1696	1696	1696	0
299	20250115	162600	252495915	1696	1696	1696	1696	0
300	20250115	162500	252495915	1696	1696	1696	1696	0
301	20250115	162400	252495915	1696	1696	1696	1696	0
302	20250115	162300	252495915	1696	1696	1696	1696	971
303	20250115	162200	252495915	1696	1696	1696	1696	0
304	20250115	162100	252495915	1696	1696	1696	1696	0
305	20250115	162000	252495915	1696	1696	1696	1696	0
306	20250115	161900	252495915	1696	1696	1696	1696	0
307	20250115	161800	252495915	1696	1696	1696	1696	0
308	20250115	161700	252495915	1696	1696	1696	1696	0
309	20250115	161600	252495915	1696	1696	1696	1696	0
310	20250115	161500	252495915	1696	1696	1696	1696	0
311	20250115	161400	252495915	1696	1696	1696	1696	0
312	20250115	161300	252495915	1696	1696	1696	1696	0
313	20250115	161200	252495915	1696	1696	1696	1696	0
314	20250115	161100	252495915	1696	1696	1696	1696	0
315	20250115	161000	252495915	1696	1696	1696	1696	0
316	20250115	160900	252495915	1696	1696	1696	1696	0
317	20250115	160800	252495915	1696	1696	1696	1696	0
318	20250115	160700	252495915	1696	1696	1696	1696	0
319	20250115	160600	252495915	1696	1696	1696	1696	0
320	20250115	160500	252495915	1696	1696	1696	1696	0
321	20250115	160400	252495915	1696	1696	1696	1696	0
322	20250115	160300	252495915	1696	1696	1696	1696	0
323	20250115	160200	252495915	1696	1696	1696	1696	0
324	20250115	160100	252495915	1696	1696	1696	1696	0
325	20250115	160000	252495915	1696	1696	1696	1696	0
326	20250115	155900	252495915	1696	1696	1696	1696	0
327	20250115	155800	252495915	1696	1696	1696	1696	0
328	20250115	155700	252495915	1696	1696	1696	1696	0
329	20250115	155600	252495915	1696	1696	1696	1696	0
330	20250115	155500	252495915	1696	1696	1696	1696	0
331	20250115	155400	252495915	1696	1696	1696	1696	0
332	20250115	155300	252495915	1696	1696	1696	1696	971
333	20250115	155200	252495915	1696	1696	1696	1696	0
334	20250115	155100	252495915	1696	1696	1696	1696	0
335	20250115	155000	252495915	1696	1696	1696	1696	0
336	20250115	154900	252495915	1696	1696	1696	1696	0
337	20250115	154800	252495915	1696	1696	1696	1696	0
338	20250115	154700	252495915	1696	1696	1696	1696	0
339	20250115	154600	252495915	1696	1696	1696	1696	0
340	20250115	154500	252495915	1696	1696	1696	1696	0
341	20250115	154400	252495915	1696	1696	1696	1696	0
342	20250115	154300	252495915	1696	1696	1696	1696	0
343	20250115	154200	252495915	1696	1696	1696	1696	0
344	20250115	154100	252495915	1696	1696	1696	1696	0
345	20250115	154000	252495915	1696	1696	1696	1696	0
346	20250115	153900	252495915	1696	1696	1696	1696	0
347	20250115	153800	252495915	1696	1696	1696	1696	0
348	20250115	153700	252495915	1696	1696	1696	1696	0
349	20250115	153600	252495915	1696	1696	1696	1696	0
350	20250115	153500	252495915	1696	1696	1696	1696	0
351	20250115	153400	252495915	1696	1696	1696	1696	0
352	20250115	153300	252495915	1696	1696	1696	1696	0
353	20250115	153200	252495915	1696	1696	1696	1696	0
354	20250115	153100	252495915	1696	1696	1696	1696	0
355	20250115	153000	252495915	1696	1696	1696	1696	971
356	20250115	152900	250849099	1704	1704	1704	1704	0
357	20250115	152800	250849099	1704	1704	1704	1704	0
358	20250115	152700	250849099	1704	1704	1704	1704	0
359	20250115	152600	250849099	1704	1704	1704	1704	0
360	20250115	152500	250849099	1704	1704	1704	1704	0
361	20250115	152400	250849099	1704	1704	1704	1704	0
362	20250115	152300	250849099	1704	1704	1704	1704	0
363	20250115	152200	250849099	1704	1704	1704	1704	0
364	20250115	152100	250849099	1704	1704	1704	1704	0
365	20250115	152000	250849099	1704	1704	1704	1704	0
366	20250115	151900	250849099	1704	1704	1704	1704	90
367	20250115	151800	250695739	1705	1704	1705	1704	21
368	20250115	151700	250659944	1705	1704	1705	1704	19
369	20250115	151600	250627558	1705	1705	1705	1704	120
370	20250115	151500	250423018	1704	1699	1705	1699	863
371	20250115	151400	248953808	1699	1699	1701	1699	1191
372	20250115	151300	246929777	1699	1699	1700	1699	21
373	20250115	151200	246894097	1700	1699	1700	1699	202
374	20250115	151100	246550897	1699	1699	1700	1699	311
375	20250115	151000	246022507	1700	1700	1700	1700	70
376	20250115	150900	245903507	1700	1695	1700	1695	603
377	20250115	150800	244880252	1695	1693	1695	1693	192
378	20250115	150700	244555051	1694	1692	1694	1692	99
379	20250115	150600	244387449	1693	1692	1693	1692	184
380	20250115	150500	244076017	1692	1691	1692	1671	206
381	20250115	150400	243728535	1691	1690	1691	1690	279
382	20250115	150300	243256896	1689	1689	1689	1688	200
383	20250115	150200	242919111	1690	1688	1690	1688	370
384	20250115	150100	242294368	1688	1685	1688	1685	610
385	20250115	150000	241265165	1686	1686	1686	1686	5
386	20250115	145900	241256735	1688	1681	1688	1681	1405
387	20250115	145800	238889356	1684	1682	1684	1682	600
388	20250115	145700	237879705	1682	1679	1682	1679	1300
389	20250115	145600	235695185	1679	1676	1679	1676	1100
390	20250115	145500	233850093	1676	1664	1676	1664	1800
391	20250115	145400	230839497	1662	1664	1664	1662	169
392	20250115	145300	230558481	1664	1664	1664	1664	0
393	20250115	145200	230558481	1664	1664	1664	1664	0
394	20250115	145100	230558481	1664	1664	1664	1664	17
395	20250115	145000	230530193	1664	1664	1664	1664	0
396	20250115	144900	230530193	1664	1664	1664	1664	11
397	20250115	144800	230511889	1664	1664	1664	1664	0
398	20250115	144700	230511889	1664	1660	1664	1660	1003
399	20250115	144600	228846905	1664	1664	1664	1664	0
400	20250115	144500	228846905	1664	1664	1664	1664	131
401	20250115	144400	228628921	1659	1669	1669	1605	21834
402	20250115	144300	192421384	1668	1668	1668	1668	0
403	20250115	144200	192421384	1668	1668	1668	1668	79
404	20250115	144100	192289612	1672	1672	1672	1672	0
405	20250115	144000	192289612	1672	1672	1672	1672	2323
406	20250115	143900	188405556	1672	1672	1672	1672	0
407	20250115	143800	188405556	1672	1672	1672	1672	0
408	20250115	143700	188405556	1672	1672	1672	1672	0
409	20250115	143600	188405556	1672	1672	1672	1672	0
410	20250115	143500	188405556	1672	1672	1672	1672	50
411	20250115	143400	188321956	1672	1669	1672	1668	1788
412	20250115	143300	185338581	1669	1669	1669	1669	0
413	20250115	143200	185338581	1669	1669	1669	1669	13
414	20250115	143100	185316884	1675	1675	1675	1675	0
415	20250115	143000	185316884	1675	1675	1675	1675	0
416	20250115	142900	185316884	1675	1675	1675	1675	1
417	20250115	142800	185315209	1674	1674	1674	1674	0
418	20250115	142700	185315209	1674	1674	1674	1674	1
419	20250115	142600	185313535	1674	1674	1674	1674	0
420	20250115	142500	185313535	1674	1674	1674	1674	0
421	20250115	142400	185313535	1674	1674	1674	1674	603
422	20250115	142300	184304113	1675	1675	1675	1675	0
423	20250115	142200	184304113	1675	1675	1675	1675	0
424	20250115	142100	184304113	1675	1675	1675	1675	0
425	20250115	142000	184304113	1675	1675	1675	1675	0
426	20250115	141900	184304113	1675	1675	1675	1675	13
427	20250115	141800	184282338	1675	1669	1676	1668	1508
428	20250115	141700	181766797	1668	1673	1673	1668	4209
429	20250115	141600	174739378	1673	1676	1676	1673	4341
430	20250115	141500	167468296	1676	1676	1676	1676	0
431	20250115	141400	167468296	1676	1680	1680	1676	578
432	20250115	141300	166499556	1680	1680	1680	1680	0
433	20250115	141200	166499556	1680	1680	1680	1680	0
434	20250115	141100	166499556	1680	1680	1680	1680	0
435	20250115	141000	166499556	1680	1680	1680	1680	0
436	20250115	140900	166499556	1680	1680	1680	1680	10
437	20250115	140800	166482756	1680	1680	1680	1680	0
438	20250115	140700	166482756	1680	1680	1680	1680	0
439	20250115	140600	166482756	1680	1680	1680	1680	0
440	20250115	140500	166482756	1680	1680	1680	1680	1
441	20250115	140400	166481076	1679	1679	1679	1679	3
442	20250115	140300	166476039	1679	1679	1679	1679	0
443	20250115	140200	166476039	1679	1679	1680	1679	101
444	20250115	140100	166306459	1679	1679	1679	1679	0
445	20250115	140000	166306459	1679	1679	1679	1679	11
446	20250115	135900	166287990	1676	1678	1678	1676	210
447	20250115	135800	165936024	1676	1676	1676	1676	0
448	20250115	135700	165936024	1676	1676	1676	1676	0
449	20250115	135600	165936024	1676	1676	1676	1676	0
450	20250115	135500	165936024	1676	1676	1676	1676	0
451	20250115	135400	165936024	1676	1676	1676	1676	0
452	20250115	135300	165936024	1676	1676	1676	1676	0
453	20250115	135200	165936024	1676	1676	1676	1676	0
454	20250115	135100	165936024	1676	1676	1676	1676	47
455	20250115	135000	165857252	1675	1675	1675	1675	0
456	20250115	134900	165857252	1675	1675	1675	1675	0
457	20250115	134800	165857252	1675	1677	1677	1675	300
458	20250115	134700	165354436	1675	1675	1675	1675	0
459	20250115	134600	165354436	1675	1675	1675	1675	0
460	20250115	134500	165354436	1675	1675	1675	1675	0
461	20250115	134400	165354436	1675	1675	1675	1675	0
462	20250115	134300	165354436	1675	1675	1675	1675	0
463	20250115	134200	165354436	1675	1675	1675	1675	0
464	20250115	134100	165354436	1675	1675	1675	1675	0
465	20250115	134000	165354436	1675	1675	1675	1675	0
466	20250115	133900	165354436	1675	1675	1675	1675	0
467	20250115	133800	165354436	1675	1675	1675	1675	0
468	20250115	133700	165354436	1675	1675	1675	1675	0
469	20250115	133600	165354436	1675	1675	1675	1675	0
470	20250115	133500	165354436	1675	1675	1675	1675	0
471	20250115	133400	165354436	1675	1675	1675	1675	0
472	20250115	133300	165354436	1675	1675	1675	1675	0
473	20250115	133200	165354436	1675	1675	1675	1675	592
474	20250115	133100	164362836	1676	1676	1676	1676	5
475	20250115	133000	164354456	1679	1679	1679	1679	0
476	20250115	132900	164354456	1679	1679	1679	1679	0
477	20250115	132800	164354456	1679	1679	1679	1679	400
478	20250115	132700	163682856	1679	1679	1679	1679	3
479	20250115	132600	163677819	1679	1679	1679	1679	0
480	20250115	132500	163677819	1679	1679	1679	1679	0
481	20250115	132400	163677819	1679	1679	1679	1679	101
482	20250115	132300	163508240	1680	1680	1680	1680	0
483	20250115	132200	163508240	1680	1680	1680	1680	388
484	20250115	132100	162856400	1680	1681	1681	1680	500
485	20250115	132000	162015963	1681	1681	1681	1681	0
486	20250115	131900	162015963	1681	1681	1681	1681	0
487	20250115	131800	162015963	1681	1681	1681	1681	0
488	20250115	131700	162015963	1681	1681	1681	1681	0
489	20250115	131600	162015963	1681	1681	1681	1681	4
490	20250115	131500	162009239	1681	1681	1681	1681	0
491	20250115	131400	162009239	1681	1681	1681	1681	4
492	20250115	131300	162002515	1684	1684	1684	1684	0
493	20250115	131200	162002515	1684	1684	1684	1684	0
494	20250115	131100	162002515	1684	1684	1684	1684	0
495	20250115	131000	162002515	1684	1684	1684	1684	0
496	20250115	130900	162002515	1684	1684	1684	1684	0
497	20250115	130800	162002515	1684	1684	1684	1684	0
498	20250115	130700	162002515	1684	1684	1684	1684	0
499	20250115	130600	162002515	1684	1684	1684	1684	0
500	20250115	130500	162002515	1684	1684	1684	1684	0
501	20250115	130400	162002515	1684	1684	1684	1684	0
502	20250115	130300	162002515	1684	1684	1684	1684	0
503	20250115	130200	162002515	1684	1680	1684	1680	182
504	20250115	130100	161696747	1680	1680	1680	1680	0
505	20250115	130000	161696747	1680	1680	1680	1680	0
506	20250115	125900	161696747	1680	1681	1681	1680	44
507	20250115	125800	161622814	1682	1684	1684	1682	180
508	20250115	125700	161320050	1683	1683	1683	1683	3
509	20250115	125600	161315001	1684	1684	1684	1684	10
510	20250115	125500	161298161	1684	1684	1684	1684	0
511	20250115	125400	161298161	1684	1684	1684	1684	7
512	20250115	125300	161286373	1683	1683	1683	1683	367
513	20250115	125200	160668712	1683	1683	1683	1683	0
514	20250115	125100	160668712	1683	1683	1683	1683	0
515	20250115	125000	160668712	1683	1683	1683	1683	20
516	20250115	124900	160635052	1683	1683	1683	1683	0
517	20250115	124800	160635052	1683	1682	1683	1682	2457
518	20250115	124700	156502376	1682	1679	1682	1679	1267
519	20250115	124600	154373505	1679	1678	1679	1678	124
520	20250115	124500	154165419	1678	1678	1678	1678	0
521	20250115	124400	154165419	1678	1678	1678	1678	1
522	20250115	124300	154163741	1678	1678	1678	1678	0
523	20250115	124200	154163741	1678	1678	1678	1678	3
524	20250115	124100	154158707	1678	1678	1678	1678	14
525	20250115	124000	154135215	1677	1677	1677	1677	50
526	20250115	123900	154051365	1676	1676	1676	1676	100
527	20250115	123800	153883765	1676	1676	1676	1676	1
528	20250115	123700	153882089	1676	1676	1676	1676	0
529	20250115	123600	153882089	1676	1676	1676	1676	0
530	20250115	123500	153882089	1676	1676	1676	1676	0
531	20250115	123400	153882089	1676	1672	1676	1672	499
532	20250115	123300	153047753	1672	1672	1672	1672	0
533	20250115	123200	153047753	1672	1672	1672	1672	23
534	20250115	123100	153009297	1672	1672	1672	1672	0
535	20250115	123000	153009297	1672	1672	1672	1672	637
536	20250115	122900	151944233	1672	1672	1672	1672	0
537	20250115	122800	151944233	1672	1672	1672	1672	0
538	20250115	122700	151944233	1672	1672	1672	1672	0
539	20250115	122600	151944233	1672	1672	1672	1672	0
540	20250115	122500	151944233	1672	1672	1672	1672	34
541	20250115	122400	151887385	1676	1676	1676	1676	0
542	20250115	122300	151887385	1676	1674	1676	1674	153
543	20250115	122200	151631150	1675	1675	1675	1675	0
544	20250115	122100	151631150	1675	1675	1675	1675	0
545	20250115	122000	151631150	1675	1674	1675	1674	100
546	20250115	121900	151463680	1673	1673	1673	1673	1
547	20250115	121800	151462007	1669	1671	1671	1669	2663
548	20250115	121700	147014315	1672	1671	1672	1671	970
549	20250115	121600	145393248	1672	1672	1672	1672	1662
550	20250115	121500	142614384	1671	1671	1671	1671	0
551	20250115	121400	142614384	1671	1671	1671	1671	0
552	20250115	121300	142614384	1671	1671	1671	1671	0
553	20250115	121200	142614384	1671	1671	1671	1671	0
554	20250115	121100	142614384	1671	1671	1671	1671	0
555	20250115	121000	142614384	1671	1671	1671	1671	466
556	20250115	120900	141835698	1672	1672	1672	1672	184
557	20250115	120800	141528050	1677	1677	1677	1677	0
558	20250115	120700	141528050	1677	1677	1677	1677	0
559	20250115	120600	141528050	1677	1677	1677	1677	0
560	20250115	120500	141528050	1677	1676	1677	1676	29
561	20250115	120400	141479435	1676	1676	1677	1676	58
562	20250115	120300	141382226	1675	1673	1675	1673	58
563	20250115	120200	141285134	1675	1675	1675	1675	0
564	20250115	120100	141285134	1675	1675	1675	1675	1
565	20250115	120000	141283459	1671	1671	1671	1671	0
566	20250115	115900	141283459	1671	1671	1671	1671	0
567	20250115	115800	141283459	1671	1671	1671	1671	0
568	20250115	115700	141283459	1671	1671	1671	1671	0
569	20250115	115600	141283459	1671	1671	1671	1671	0
570	20250115	115500	141283459	1671	1671	1671	1671	0
571	20250115	115400	141283459	1671	1671	1671	1671	0
572	20250115	115300	141283459	1671	1671	1671	1671	0
573	20250115	115200	141283459	1671	1671	1671	1671	638
574	20250115	115100	140217361	1671	1671	1671	1671	127
575	20250115	115000	140005144	1670	1670	1670	1670	0
576	20250115	114900	140005144	1670	1670	1670	1670	0
577	20250115	114800	140005144	1670	1670	1670	1670	0
578	20250115	114700	140005144	1670	1670	1670	1670	0
579	20250115	114600	140005144	1670	1670	1670	1670	0
580	20250115	114500	140005144	1670	1670	1670	1670	0
581	20250115	114400	140005144	1670	1670	1670	1670	0
582	20250115	114300	140005144	1670	1670	1670	1670	2555
583	20250115	114200	135738294	1670	1675	1675	1670	1400
584	20250115	114100	133398765	1676	1676	1676	1676	0
585	20250115	114000	133398765	1676	1676	1676	1676	0
586	20250115	113900	133398765	1676	1676	1676	1676	0
587	20250115	113800	133398765	1676	1676	1676	1676	0
588	20250115	113700	133398765	1676	1676	1676	1676	0
589	20250115	113600	133398765	1676	1676	1676	1676	0
590	20250115	113500	133398765	1676	1676	1676	1676	0
591	20250115	113400	133398765	1676	1676	1676	1676	2
592	20250115	113300	133395413	1676	1676	1676	1676	300
593	20250115	113200	132892613	1676	1676	1676	1676	0
594	20250115	113100	132892613	1676	1676	1676	1676	30
595	20250115	113000	132842333	1676	1676	1676	1676	101
596	20250115	112900	132673057	1676	1676	1676	1676	0
597	20250115	112800	132673057	1676	1676	1676	1676	17
598	20250115	112700	132644565	1676	1676	1676	1676	1
599	20250115	112600	132642889	1671	1676	1676	1671	468
600	20250115	112500	131859050	1676	1676	1676	1676	0
601	20250115	112400	131859050	1676	1676	1676	1676	1
602	20250115	112300	131857374	1671	1675	1675	1671	1492
603	20250115	112200	129362195	1673	1673	1673	1673	0
604	20250115	112100	129362195	1673	1673	1673	1673	0
605	20250115	112000	129362195	1673	1676	1676	1673	483
606	20250115	111900	128553025	1681	1681	1681	1681	0
607	20250115	111800	128553025	1681	1681	1681	1681	0
608	20250115	111700	128553025	1681	1681	1681	1681	100
609	20250115	111600	128384925	1682	1682	1682	1682	103
610	20250115	111500	128211679	1682	1682	1682	1682	0
611	20250115	111400	128211679	1682	1682	1682	1682	0
612	20250115	111300	128211679	1682	1682	1682	1682	0
613	20250115	111200	128211679	1682	1682	1682	1682	0
614	20250115	111100	128211679	1682	1682	1682	1682	0
615	20250115	111000	128211679	1682	1680	1682	1680	32
616	20250115	110900	128157917	1680	1680	1680	1680	150
617	20250115	110800	127905917	1680	1680	1680	1680	24
618	20250115	110700	127865597	1680	1680	1680	1680	31
619	20250115	110600	127813517	1681	1681	1681	1681	3
620	20250115	110500	127808474	1681	1680	1681	1680	581
621	20250115	110400	126831833	1681	1681	1681	1681	0
622	20250115	110300	126831833	1681	1681	1681	1681	152
623	20250115	110200	126576321	1681	1681	1681	1681	0
624	20250115	110100	126576321	1681	1681	1681	1681	44
625	20250115	110000	126502357	1682	1682	1682	1682	300
626	20250115	105900	125997757	1682	1682	1682	1682	1
627	20250115	105800	125996075	1672	1672	1672	1672	119
628	20250115	105700	125797107	1670	1673	1673	1670	3271
629	20250115	105600	120331722	1682	1682	1682	1682	0
630	20250115	105500	120331722	1682	1682	1682	1682	0
631	20250115	105400	120331722	1682	1676	1682	1676	59
632	20250115	105300	120232578	1676	1675	1676	1675	567
633	20250115	105200	119282765	1671	1675	1675	1671	140
634	20250115	105100	119048685	1675	1675	1675	1675	16
635	20250115	105000	119021885	1675	1675	1675	1675	2
636	20250115	104900	119018535	1665	1676	1676	1665	2100
637	20250115	104800	115510397	1670	1676	1676	1665	3011
638	20250115	104700	110488346	1666	1683	1683	1666	3590
639	20250115	104600	104489288	1684	1685	1694	1683	559
640	20250115	104500	103548123	1694	1692	1694	1692	422
641	20250115	104400	102833307	1695	1695	1695	1695	9
642	20250115	104300	102818052	1683	1687	1687	1682	1511
643	20250115	104200	100272969	1700	1700	1700	1700	0
644	20250115	104100	100272969	1700	1688	1700	1685	744
645	20250115	104000	99017856	1688	1689	1689	1688	118
646	20250115	103900	98818670	1702	1702	1702	1702	0
647	20250115	103800	98818670	1702	1702	1702	1702	77
648	20250115	103700	98687616	1703	1688	1703	1688	1013
649	20250115	103600	96972781	1688	1703	1704	1683	7515
650	20250115	103500	84259503	1703	1703	1703	1696	2003
651	20250115	103400	80859814	1703	1703	1703	1703	100
652	20250115	103300	80689514	1703	1703	1703	1703	100
653	20250115	103200	80519214	1704	1704	1704	1704	8
654	20250115	103100	80505582	1704	1704	1704	1704	0
655	20250115	103000	80505582	1704	1704	1704	1704	0
656	20250115	102900	80505582	1704	1704	1704	1704	0
657	20250115	102800	80505582	1704	1704	1704	1704	1
658	20250115	102700	80503878	1697	1700	1700	1697	2002
659	20250115	102600	77105151	1706	1706	1706	1706	0
660	20250115	102500	77105151	1706	1706	1706	1706	0
661	20250115	102400	77105151	1706	1706	1706	1706	0
662	20250115	102300	77105151	1706	1706	1706	1706	0
663	20250115	102200	77105151	1706	1706	1706	1706	0
664	20250115	102100	77105151	1706	1706	1706	1706	0
665	20250115	102000	77105151	1706	1706	1706	1706	0
666	20250115	101900	77105151	1706	1706	1706	1698	145
667	20250115	101800	76858756	1706	1706	1706	1706	0
668	20250115	101700	76858756	1706	1706	1706	1706	0
669	20250115	101600	76858756	1706	1706	1706	1706	0
670	20250115	101500	76858756	1706	1706	1706	1706	0
671	20250115	101400	76858756	1706	1706	1706	1706	1
672	20250115	101300	76857050	1697	1697	1697	1697	30
673	20250115	101200	76806140	1697	1709	1709	1697	5056
674	20250115	101100	68215802	1701	1701	1701	1701	100
675	20250115	101000	68045702	1710	1710	1710	1710	2
676	20250115	100900	68042282	1711	1711	1711	1699	16
677	20250115	100800	68015026	1699	1704	1704	1699	6000
678	20250115	100700	57812402	1712	1714	1714	1712	26
679	20250115	100600	57767859	1715	1718	1718	1715	103
680	20250115	100500	57591205	1718	1706	1718	1702	3112
681	20250115	100400	52266105	1714	1714	1714	1714	0
682	20250115	100300	52266105	1714	1714	1714	1714	0
683	20250115	100200	52266105	1714	1714	1714	1714	1
684	20250115	100100	52264391	1714	1714	1714	1714	0
685	20250115	100000	52264391	1714	1714	1714	1714	0
686	20250115	095900	52264391	1714	1714	1714	1714	0
687	20250115	095800	52264391	1714	1714	1714	1714	0
688	20250115	095700	52264391	1714	1714	1714	1714	0
689	20250115	095600	52264391	1714	1714	1714	1714	0
690	20250115	095500	52264391	1714	1714	1714	1714	100
691	20250115	095400	52092991	1714	1714	1714	1714	0
692	20250115	095300	52092991	1714	1714	1714	1714	1
693	20250115	095200	52091277	1705	1710	1710	1705	40
694	20250115	095100	52022992	1714	1714	1714	1714	0
695	20250115	095000	52022992	1714	1714	1714	1714	4
696	20250115	094900	52016136	1714	1714	1714	1714	27
697	20250115	094800	51969858	1714	1714	1714	1714	1
698	20250115	094700	51968144	1711	1711	1711	1711	0
699	20250115	094600	51968144	1711	1712	1712	1711	640
700	20250115	094500	50873099	1713	1715	1715	1713	17
701	20250115	094400	50843959	1716	1716	1716	1716	3
702	20250115	094300	50838811	1716	1716	1716	1716	2
703	20250115	094200	50835379	1716	1716	1716	1716	0
704	20250115	094100	50835379	1716	1716	1716	1716	1
705	20250115	094000	50833663	1704	1704	1704	1704	0
706	20250115	093900	50833663	1704	1716	1716	1704	526
707	20250115	093800	49936832	1716	1716	1716	1716	0
708	20250115	093700	49936832	1716	1716	1716	1716	0
709	20250115	093600	49936832	1716	1716	1716	1716	2
710	20250115	093500	49933400	1716	1706	1716	1702	2501
711	20250115	093400	45674099	1716	1707	1716	1706	388
712	20250115	093300	45012051	1707	1709	1709	1707	1069
713	20250115	093200	43186314	1709	1709	1709	1709	1
714	20250115	093100	43184605	1709	1709	1709	1709	180
715	20250115	093000	42876985	1708	1717	1717	1708	227
716	20250115	092900	42489224	1717	1717	1717	1717	0
717	20250115	092800	42489224	1717	1717	1717	1717	0
718	20250115	092700	42489224	1717	1717	1717	1717	13
719	20250115	092600	42466903	1717	1717	1717	1717	0
720	20250115	092500	42466903	1717	1718	1718	1717	34
721	20250115	092400	42408522	1719	1719	1719	1719	0
722	20250115	092300	42408522	1719	1719	1719	1719	1
723	20250115	092200	42406803	1707	1706	1707	1706	844
724	20250115	092100	40966839	1706	1706	1706	1706	256
725	20250115	092000	40530103	1706	1706	1706	1706	101
726	20250115	091900	40357797	1712	1711	1712	1707	1200
727	20250115	091800	38306189	1711	1713	1713	1711	2393
728	20250115	091700	34208414	1713	1713	1713	1712	2920
729	20250115	091600	29209264	1712	1715	1715	1712	2408
730	20250115	091500	25083729	1715	1717	1717	1715	1601
731	20250115	091400	22337564	1718	1718	1718	1718	443
732	20250115	091300	21576490	1727	1727	1727	1727	66
733	20250115	091200	21462508	1728	1728	1728	1728	0
734	20250115	091100	21462508	1728	1728	1728	1728	2
735	20250115	091000	21459052	1728	1728	1728	1728	85
736	20250115	090900	21312172	1728	1718	1728	1718	24
737	20250115	090800	21270930	1728	1726	1728	1718	2066
738	20250115	090700	17707625	1727	1727	1727	1727	0
739	20250115	090600	17707625	1727	1727	1727	1727	0
740	20250115	090500	17707625	1727	1718	1727	1718	145
741	20250115	090400	17458236	1718	1720	1720	1718	5000
742	20250115	090300	8865154	1729	1729	1729	1729	55
743	20250115	090200	8770059	1727	1727	1727	1727	914
744	20250115	090100	7191581	1727	1727	1728	1727	700
745	20250115	090000	5982667	1725	1718	1725	1718	3478