KissMeData/113810/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201400	3538713486	1819	1819	1819	1819	12325
3	20250113	201300	3538713486	1819	1819	1819	1819	0
4	20250113	201200	3538713486	1819	1819	1819	1819	0
5	20250113	201100	3538713486	1819	1819	1819	1819	0
6	20250113	201000	3538713486	1819	1819	1819	1819	0
7	20250113	200900	3538713486	1819	1819	1819	1819	0
8	20250113	200800	3538713486	1819	1819	1819	1819	0
9	20250113	200700	3538713486	1819	1819	1819	1819	0
10	20250113	200600	3538713486	1819	1819	1819	1819	0
11	20250113	200500	3538713486	1819	1819	1819	1819	0
12	20250113	200400	3538713486	1819	1819	1819	1819	0
13	20250113	200300	3538713486	1819	1819	1819	1819	0
14	20250113	200200	3538713486	1819	1819	1819	1819	0
15	20250113	200100	3538713486	1819	1819	1819	1819	0
16	20250113	200000	3538713486	1819	1819	1819	1819	0
17	20250113	195900	3538713486	1819	1819	1819	1819	0
18	20250113	195800	3538713486	1819	1819	1819	1819	0
19	20250113	195700	3538713486	1819	1819	1819	1819	0
20	20250113	195600	3538713486	1819	1819	1819	1819	0
21	20250113	195500	3538713486	1819	1819	1819	1819	0
22	20250113	195400	3538713486	1819	1819	1819	1819	0
23	20250113	195300	3538713486	1819	1819	1819	1819	0
24	20250113	195200	3538713486	1819	1819	1819	1819	0
25	20250113	195100	3538713486	1819	1819	1819	1819	0
26	20250113	195000	3538713486	1819	1819	1819	1819	0
27	20250113	194900	3538713486	1819	1819	1819	1819	0
28	20250113	194800	3538713486	1819	1819	1819	1819	0
29	20250113	194700	3538713486	1819	1819	1819	1819	0
30	20250113	194600	3538713486	1819	1819	1819	1819	0
31	20250113	194500	3538713486	1819	1819	1819	1819	0
32	20250113	194400	3538713486	1819	1819	1819	1819	12325
33	20250113	194300	3538713486	1819	1819	1819	1819	0
34	20250113	194200	3538713486	1819	1819	1819	1819	0
35	20250113	194100	3538713486	1819	1819	1819	1819	0
36	20250113	194000	3538713486	1819	1819	1819	1819	0
37	20250113	193900	3538713486	1819	1819	1819	1819	0
38	20250113	193800	3538713486	1819	1819	1819	1819	0
39	20250113	193700	3538713486	1819	1819	1819	1819	0
40	20250113	193600	3538713486	1819	1819	1819	1819	0
41	20250113	193500	3538713486	1819	1819	1819	1819	0
42	20250113	193400	3538713486	1819	1819	1819	1819	0
43	20250113	193300	3538713486	1819	1819	1819	1819	0
44	20250113	193200	3538713486	1819	1819	1819	1819	0
45	20250113	193100	3538713486	1819	1819	1819	1819	0
46	20250113	193000	3538713486	1819	1819	1819	1819	0
47	20250113	192900	3538713486	1819	1819	1819	1819	0
48	20250113	192800	3538713486	1819	1819	1819	1819	0
49	20250113	192700	3538713486	1819	1819	1819	1819	0
50	20250113	192600	3538713486	1819	1819	1819	1819	0
51	20250113	192500	3538713486	1819	1819	1819	1819	0
52	20250113	192400	3538713486	1819	1819	1819	1819	0
53	20250113	192300	3538713486	1819	1819	1819	1819	0
54	20250113	192200	3538713486	1819	1819	1819	1819	0
55	20250113	192100	3538713486	1819	1819	1819	1819	0
56	20250113	192000	3538713486	1819	1819	1819	1819	0
57	20250113	191900	3538713486	1819	1819	1819	1819	0
58	20250113	191800	3538713486	1819	1819	1819	1819	0
59	20250113	191700	3538713486	1819	1819	1819	1819	0
60	20250113	191600	3538713486	1819	1819	1819	1819	0
61	20250113	191500	3538713486	1819	1819	1819	1819	0
62	20250113	191400	3538713486	1819	1819	1819	1819	12325
63	20250113	191300	3538713486	1819	1819	1819	1819	0
64	20250113	191200	3538713486	1819	1819	1819	1819	0
65	20250113	191100	3538713486	1819	1819	1819	1819	0
66	20250113	191000	3538713486	1819	1819	1819	1819	0
67	20250113	190900	3538713486	1819	1819	1819	1819	0
68	20250113	190800	3538713486	1819	1819	1819	1819	0
69	20250113	190700	3538713486	1819	1819	1819	1819	0
70	20250113	190600	3538713486	1819	1819	1819	1819	0
71	20250113	190500	3538713486	1819	1819	1819	1819	0
72	20250113	190400	3538713486	1819	1819	1819	1819	0
73	20250113	190300	3538713486	1819	1819	1819	1819	0
74	20250113	190200	3538713486	1819	1819	1819	1819	0
75	20250113	190100	3538713486	1819	1819	1819	1819	0
76	20250113	190000	3538713486	1819	1819	1819	1819	0
77	20250113	185900	3538713486	1819	1819	1819	1819	0
78	20250113	185800	3538713486	1819	1819	1819	1819	0
79	20250113	185700	3538713486	1819	1819	1819	1819	0
80	20250113	185600	3538713486	1819	1819	1819	1819	0
81	20250113	185500	3538713486	1819	1819	1819	1819	0
82	20250113	185400	3538713486	1819	1819	1819	1819	0
83	20250113	185300	3538713486	1819	1819	1819	1819	0
84	20250113	185200	3538713486	1819	1819	1819	1819	0
85	20250113	185100	3538713486	1819	1819	1819	1819	0
86	20250113	185000	3538713486	1819	1819	1819	1819	0
87	20250113	184900	3538713486	1819	1819	1819	1819	0
88	20250113	184800	3538713486	1819	1819	1819	1819	0
89	20250113	184700	3538713486	1819	1819	1819	1819	0
90	20250113	184600	3538713486	1819	1819	1819	1819	0
91	20250113	184500	3538713486	1819	1819	1819	1819	0
92	20250113	184400	3538713486	1819	1819	1819	1819	12325
93	20250113	184300	3538713486	1819	1819	1819	1819	0
94	20250113	184200	3538713486	1819	1819	1819	1819	0
95	20250113	184100	3538713486	1819	1819	1819	1819	0
96	20250113	184000	3538713486	1819	1819	1819	1819	0
97	20250113	183900	3538713486	1819	1819	1819	1819	0
98	20250113	183800	3538713486	1819	1819	1819	1819	0
99	20250113	183700	3538713486	1819	1819	1819	1819	0
100	20250113	183600	3538713486	1819	1819	1819	1819	0
101	20250113	183500	3538713486	1819	1819	1819	1819	0
102	20250113	183400	3538713486	1819	1819	1819	1819	0
103	20250113	183300	3538713486	1819	1819	1819	1819	0
104	20250113	183200	3538713486	1819	1819	1819	1819	0
105	20250113	183100	3538713486	1819	1819	1819	1819	0
106	20250113	183000	3538713486	1819	1819	1819	1819	0
107	20250113	182900	3538713486	1819	1819	1819	1819	0
108	20250113	182800	3538713486	1819	1819	1819	1819	0
109	20250113	182700	3538713486	1819	1819	1819	1819	0
110	20250113	182600	3538713486	1819	1819	1819	1819	0
111	20250113	182500	3538713486	1819	1819	1819	1819	0
112	20250113	182400	3538713486	1819	1819	1819	1819	0
113	20250113	182300	3538713486	1819	1819	1819	1819	0
114	20250113	182200	3538713486	1819	1819	1819	1819	0
115	20250113	182100	3538713486	1819	1819	1819	1819	0
116	20250113	182000	3538713486	1819	1819	1819	1819	0
117	20250113	181900	3538713486	1819	1819	1819	1819	0
118	20250113	181800	3538713486	1819	1819	1819	1819	0
119	20250113	181700	3538713486	1819	1819	1819	1819	0
120	20250113	181600	3538713486	1819	1819	1819	1819	0
121	20250113	181500	3538713486	1819	1819	1819	1819	0
122	20250113	181400	3538713486	1819	1819	1819	1819	12325
123	20250113	181300	3538713486	1819	1819	1819	1819	0
124	20250113	181200	3538713486	1819	1819	1819	1819	0
125	20250113	181100	3538713486	1819	1819	1819	1819	0
126	20250113	181000	3538713486	1819	1819	1819	1819	0
127	20250113	180900	3538713486	1819	1819	1819	1819	0
128	20250113	180800	3538713486	1819	1819	1819	1819	0
129	20250113	180700	3538713486	1819	1819	1819	1819	0
130	20250113	180600	3538713486	1819	1819	1819	1819	0
131	20250113	180500	3538713486	1819	1819	1819	1819	0
132	20250113	180400	3538713486	1819	1819	1819	1819	0
133	20250113	180300	3538713486	1819	1819	1819	1819	0
134	20250113	180200	3538713486	1819	1819	1819	1819	0
135	20250113	180100	3538713486	1819	1819	1819	1819	0
136	20250113	180000	3538713486	1819	1819	1819	1819	0
137	20250113	175900	3538713486	1819	1819	1819	1819	0
138	20250113	175800	3538713486	1819	1819	1819	1819	0
139	20250113	175700	3538713486	1819	1819	1819	1819	0
140	20250113	175600	3538713486	1819	1819	1819	1819	0
141	20250113	175500	3538713486	1819	1819	1819	1819	0
142	20250113	175400	3538713486	1819	1819	1819	1819	0
143	20250113	175300	3538713486	1819	1819	1819	1819	0
144	20250113	175200	3538713486	1819	1819	1819	1819	0
145	20250113	175100	3538713486	1819	1819	1819	1819	0
146	20250113	175000	3538713486	1819	1819	1819	1819	0
147	20250113	174900	3538713486	1819	1819	1819	1819	0
148	20250113	174800	3538713486	1819	1819	1819	1819	0
149	20250113	174700	3538713486	1819	1819	1819	1819	0
150	20250113	174600	3538713486	1819	1819	1819	1819	0
151	20250113	174500	3538713486	1819	1819	1819	1819	0
152	20250113	174400	3538713486	1819	1819	1819	1819	12325
153	20250113	174300	3538713486	1819	1819	1819	1819	0
154	20250113	174200	3538713486	1819	1819	1819	1819	0
155	20250113	174100	3538713486	1819	1819	1819	1819	0
156	20250113	174000	3538713486	1819	1819	1819	1819	0
157	20250113	173900	3538713486	1819	1819	1819	1819	0
158	20250113	173800	3538713486	1819	1819	1819	1819	0
159	20250113	173700	3538713486	1819	1819	1819	1819	0
160	20250113	173600	3538713486	1819	1819	1819	1819	0
161	20250113	173500	3538713486	1819	1819	1819	1819	0
162	20250113	173400	3538713486	1819	1819	1819	1819	0
163	20250113	173300	3538713486	1819	1819	1819	1819	0
164	20250113	173200	3538713486	1819	1819	1819	1819	0
165	20250113	173100	3538713486	1819	1819	1819	1819	0
166	20250113	173000	3538713486	1819	1819	1819	1819	0
167	20250113	172900	3538713486	1819	1819	1819	1819	0
168	20250113	172800	3538713486	1819	1819	1819	1819	0
169	20250113	172700	3538713486	1819	1819	1819	1819	0
170	20250113	172600	3538713486	1819	1819	1819	1819	0
171	20250113	172500	3538713486	1819	1819	1819	1819	0
172	20250113	172400	3538713486	1819	1819	1819	1819	0
173	20250113	172300	3538713486	1819	1819	1819	1819	0
174	20250113	172200	3538713486	1819	1819	1819	1819	0
175	20250113	172100	3538713486	1819	1819	1819	1819	0
176	20250113	172000	3538713486	1819	1819	1819	1819	0
177	20250113	171900	3538713486	1819	1819	1819	1819	0
178	20250113	171800	3538713486	1819	1819	1819	1819	0
179	20250113	171700	3538713486	1819	1819	1819	1819	0
180	20250113	171600	3538713486	1819	1819	1819	1819	0
181	20250113	171500	3538713486	1819	1819	1819	1819	0
182	20250113	171400	3538713486	1819	1819	1819	1819	12325
183	20250113	171300	3538713486	1819	1819	1819	1819	0
184	20250113	171200	3538713486	1819	1819	1819	1819	0
185	20250113	171100	3538713486	1819	1819	1819	1819	0
186	20250113	171000	3538713486	1819	1819	1819	1819	0
187	20250113	170900	3538713486	1819	1819	1819	1819	0
188	20250113	170800	3538713486	1819	1819	1819	1819	0
189	20250113	170700	3538713486	1819	1819	1819	1819	0
190	20250113	170600	3538713486	1819	1819	1819	1819	0
191	20250113	170500	3538713486	1819	1819	1819	1819	0
192	20250113	170400	3538713486	1819	1819	1819	1819	0
193	20250113	170300	3538713486	1819	1819	1819	1819	0
194	20250113	170200	3538713486	1819	1819	1819	1819	0
195	20250113	170100	3538713486	1819	1819	1819	1819	0
196	20250113	170000	3538713486	1819	1819	1819	1819	0
197	20250113	165900	3538713486	1819	1819	1819	1819	0
198	20250113	165800	3538713486	1819	1819	1819	1819	0
199	20250113	165700	3538713486	1819	1819	1819	1819	0
200	20250113	165600	3538713486	1819	1819	1819	1819	0
201	20250113	165500	3538713486	1819	1819	1819	1819	0
202	20250113	165400	3538713486	1819	1819	1819	1819	0
203	20250113	165300	3538713486	1819	1819	1819	1819	0
204	20250113	165200	3538713486	1819	1819	1819	1819	0
205	20250113	165100	3538713486	1819	1819	1819	1819	0
206	20250113	165000	3538713486	1819	1819	1819	1819	0
207	20250113	164900	3538713486	1819	1819	1819	1819	0
208	20250113	164800	3538713486	1819	1819	1819	1819	0
209	20250113	164700	3538713486	1819	1819	1819	1819	0
210	20250113	164600	3538713486	1819	1819	1819	1819	0
211	20250113	164500	3538713486	1819	1819	1819	1819	0
212	20250113	164400	3538713486	1819	1819	1819	1819	12325
213	20250113	164300	3538713486	1819	1819	1819	1819	0
214	20250113	164200	3538713486	1819	1819	1819	1819	0
215	20250113	164100	3538713486	1819	1819	1819	1819	0
216	20250113	164000	3538713486	1819	1819	1819	1819	0
217	20250113	163900	3538713486	1819	1819	1819	1819	0
218	20250113	163800	3538713486	1819	1819	1819	1819	0
219	20250113	163700	3538713486	1819	1819	1819	1819	0
220	20250113	163600	3538713486	1819	1819	1819	1819	0
221	20250113	163500	3538713486	1819	1819	1819	1819	0
222	20250113	163400	3538713486	1819	1819	1819	1819	0
223	20250113	163300	3538713486	1819	1819	1819	1819	0
224	20250113	163200	3538713486	1819	1819	1819	1819	0
225	20250113	163100	3538713486	1819	1819	1819	1819	0
226	20250113	163000	3538713486	1819	1819	1819	1819	0
227	20250113	162900	3538713486	1819	1819	1819	1819	0
228	20250113	162800	3538713486	1819	1819	1819	1819	0
229	20250113	162700	3538713486	1819	1819	1819	1819	0
230	20250113	162600	3538713486	1819	1819	1819	1819	0
231	20250113	162500	3538713486	1819	1819	1819	1819	0
232	20250113	162400	3538713486	1819	1819	1819	1819	0
233	20250113	162300	3538713486	1819	1819	1819	1819	0
234	20250113	162200	3538713486	1819	1819	1819	1819	0
235	20250113	162100	3538713486	1819	1819	1819	1819	0
236	20250113	162000	3538713486	1819	1819	1819	1819	0
237	20250113	161900	3538713486	1819	1819	1819	1819	0
238	20250113	161800	3538713486	1819	1819	1819	1819	0
239	20250113	161700	3538713486	1819	1819	1819	1819	0
240	20250113	161600	3538713486	1819	1819	1819	1819	0
241	20250113	161500	3538713486	1819	1819	1819	1819	0
242	20250113	161400	3538713486	1819	1819	1819	1819	12325
243	20250113	161300	3538713486	1819	1819	1819	1819	0
244	20250113	161200	3538713486	1819	1819	1819	1819	0
245	20250113	161100	3538713486	1819	1819	1819	1819	0
246	20250113	161000	3538713486	1819	1819	1819	1819	0
247	20250113	160900	3538713486	1819	1819	1819	1819	0
248	20250113	160800	3538713486	1819	1819	1819	1819	0
249	20250113	160700	3538713486	1819	1819	1819	1819	0
250	20250113	160600	3538713486	1819	1819	1819	1819	0
251	20250113	160500	3538713486	1819	1819	1819	1819	0
252	20250113	160400	3538713486	1819	1819	1819	1819	0
253	20250113	160300	3538713486	1819	1819	1819	1819	0
254	20250113	160200	3538713486	1819	1819	1819	1819	0
255	20250113	160100	3538713486	1819	1819	1819	1819	0
256	20250113	160000	3538713486	1819	1819	1819	1819	0
257	20250113	155900	3538713486	1819	1819	1819	1819	0
258	20250113	155800	3538713486	1819	1819	1819	1819	0
259	20250113	155700	3538713486	1819	1819	1819	1819	0
260	20250113	155600	3538713486	1819	1819	1819	1819	0
261	20250113	155500	3538713486	1819	1819	1819	1819	0
262	20250113	155400	3538713486	1819	1819	1819	1819	0
263	20250113	155300	3538713486	1819	1819	1819	1819	0
264	20250113	155200	3538713486	1819	1819	1819	1819	0
265	20250113	155100	3538713486	1819	1819	1819	1819	0
266	20250113	155000	3538713486	1819	1819	1819	1819	0
267	20250113	154900	3538713486	1819	1819	1819	1819	0
268	20250113	154800	3538713486	1819	1819	1819	1819	0
269	20250113	154700	3538713486	1819	1819	1819	1819	0
270	20250113	154600	3538713486	1819	1819	1819	1819	0
271	20250113	154500	3538713486	1819	1819	1819	1819	0
272	20250113	154400	3538713486	1819	1819	1819	1819	12325
273	20250113	154300	3538713486	1819	1819	1819	1819	0
274	20250113	154200	3538713486	1819	1819	1819	1819	0
275	20250113	154100	3538713486	1819	1819	1819	1819	0
276	20250113	154000	3538713486	1819	1819	1819	1819	0
277	20250113	153900	3538713486	1819	1819	1819	1819	0
278	20250113	153800	3538713486	1819	1819	1819	1819	0
279	20250113	153700	3538713486	1819	1819	1819	1819	0
280	20250113	153600	3538713486	1819	1819	1819	1819	0
281	20250113	153500	3538713486	1819	1819	1819	1819	0
282	20250113	153400	3538713486	1819	1819	1819	1819	0
283	20250113	153300	3538713486	1819	1819	1819	1819	0
284	20250113	153200	3538713486	1819	1819	1819	1819	0
285	20250113	153100	3538713486	1819	1819	1819	1819	0
286	20250113	153000	3538713486	1819	1819	1819	1819	12325
287	20250113	152900	3516294311	1826	1826	1826	1826	0
288	20250113	152800	3516294311	1826	1826	1826	1826	0
289	20250113	152700	3516294311	1826	1826	1826	1826	0
290	20250113	152600	3516294311	1826	1826	1826	1826	0
291	20250113	152500	3516294311	1826	1826	1826	1826	0
292	20250113	152400	3516294311	1826	1826	1826	1826	0
293	20250113	152300	3516294311	1826	1826	1826	1826	0
294	20250113	152200	3516294311	1826	1826	1826	1826	0
295	20250113	152100	3516294311	1826	1826	1826	1826	0
296	20250113	152000	3516294311	1826	1826	1826	1826	0
297	20250113	151900	3516294311	1826	1822	1826	1822	4029
298	20250113	151800	3508944357	1822	1822	1823	1821	4909
299	20250113	151700	3500000060	1823	1823	1823	1820	1871
300	20250113	151600	3496591175	1823	1818	1823	1818	4811
301	20250113	151500	3487837882	1819	1809	1819	1809	1915
302	20250113	151400	3484355970	1808	1819	1819	1808	12080
303	20250113	151300	3462382522	1819	1822	1825	1819	11244
304	20250113	151200	3441916479	1822	1819	1822	1807	12284
305	20250113	151100	3419578471	1819	1817	1819	1817	2086
306	20250113	151000	3415788188	1820	1804	1820	1803	10808
307	20250113	150900	3396224738	1804	1800	1804	1800	3054
308	20250113	150800	3390720900	1801	1798	1801	1798	1069
309	20250113	150700	3388796287	1798	1800	1801	1798	1745
310	20250113	150600	3385657296	1800	1798	1800	1798	946
311	20250113	150500	3383956386	1798	1798	1798	1798	29
312	20250113	150400	3383904244	1798	1798	1798	1794	694
313	20250113	150300	3382658792	1795	1797	1798	1795	7711
314	20250113	150200	3368807330	1797	1797	1797	1791	6336
315	20250113	150100	3357437927	1798	1802	1802	1798	4681
316	20250113	150000	3349017059	1803	1803	1803	1803	200
317	20250113	145900	3348656459	1803	1803	1803	1803	532
318	20250113	145800	3347697263	1803	1799	1803	1799	221
319	20250113	145700	3347299680	1798	1799	1799	1798	1893
320	20250113	145600	3343895066	1803	1798	1803	1798	2416
321	20250113	145500	3339550133	1798	1799	1799	1798	4450
322	20250113	145400	3331546309	1799	1802	1802	1799	2014
323	20250113	145300	3327917123	1803	1803	1803	1803	10
324	20250113	145200	3327899093	1798	1799	1800	1798	888
325	20250113	145100	3326301387	1799	1800	1800	1798	65
326	20250113	145000	3326184481	1800	1803	1803	1800	829
327	20250113	144900	3324691903	1804	1804	1804	1798	2574
328	20250113	144800	3320059027	1804	1804	1804	1804	2
329	20250113	144700	3320055419	1805	1805	1805	1805	23
330	20250113	144600	3320013904	1798	1800	1800	1798	3269
331	20250113	144500	3314129706	1800	1800	1800	1796	29
332	20250113	144400	3314077581	1796	1796	1800	1795	1312
333	20250113	144300	3311720689	1792	1798	1798	1792	2537
334	20250113	144200	3307165921	1800	1800	1800	1800	117
335	20250113	144100	3306955321	1799	1801	1805	1799	731
336	20250113	144000	3305639590	1805	1805	1805	1802	16
337	20250113	143900	3305610716	1807	1805	1807	1792	9270
338	20250113	143800	3288915625	1805	1803	1805	1803	157
339	20250113	143700	3288632526	1803	1803	1803	1796	1321
340	20250113	143600	3286259632	1803	1799	1803	1795	2409
341	20250113	143500	3281933425	1799	1795	1799	1794	2881
342	20250113	143400	3276761239	1794	1804	1804	1794	144
343	20250113	143300	3276502733	1804	1804	1804	1793	1414
344	20250113	143200	3273963089	1811	1811	1811	1811	1
345	20250113	143100	3273961278	1811	1803	1811	1802	2412
346	20250113	143000	3269613771	1802	1815	1815	1802	2488
347	20250113	142900	3265113393	1818	1819	1819	1815	21023
348	20250113	142800	3226894374	1820	1820	1820	1820	1036
349	20250113	142700	3225008854	1820	1819	1821	1819	876
350	20250113	142600	3223415190	1819	1829	1829	1819	517
351	20250113	142500	3222474341	1819	1829	1829	1819	3528
352	20250113	142400	3216055855	1830	1831	1833	1815	18874
353	20250113	142300	3181569460	1833	1835	1835	1830	11350
354	20250113	142200	3160774968	1833	1829	1835	1829	29762
355	20250113	142100	3106219330	1830	1825	1830	1825	1151
356	20250113	142000	3104116188	1830	1822	1830	1821	14848
357	20250113	141900	3076965337	1829	1812	1829	1812	12266
358	20250113	141800	3054674421	1812	1809	1812	1809	2096
359	20250113	141700	3050881569	1809	1809	1809	1804	2139
360	20250113	141600	3047012289	1810	1811	1812	1809	16972
361	20250113	141500	3016283238	1812	1811	1813	1810	7959
362	20250113	141400	3001864688	1811	1803	1813	1803	5887
363	20250113	141300	2991214364	1809	1806	1809	1802	2583
364	20250113	141200	2986545587	1806	1797	1807	1788	3661
365	20250113	141100	2979954545	1797	1795	1797	1788	2020
366	20250113	141000	2976328951	1795	1786	1795	1786	180
367	20250113	140900	2976006175	1795	1789	1795	1784	6549
368	20250113	140800	2964264404	1789	1783	1789	1783	2139
369	20250113	140700	2960442049	1783	1782	1783	1782	658
370	20250113	140600	2959268935	1786	1781	1786	1781	1982
371	20250113	140500	2955734519	1780	1780	1780	1780	1132
372	20250113	140400	2953719559	1780	1781	1781	1780	1123
373	20250113	140300	2951720334	1779	1781	1781	1779	8341
374	20250113	140200	2936877796	1782	1778	1782	1778	5910
375	20250113	140100	2926357186	1780	1779	1781	1778	13633
376	20250113	140000	2902090834	1779	1781	1781	1779	382
377	20250113	135900	2901410900	1781	1779	1781	1779	1371
378	20250113	135800	2898971140	1779	1779	1779	1779	95
379	20250113	135700	2898802135	1779	1780	1781	1779	3594
380	20250113	135600	2892404119	1780	1781	1781	1780	205
381	20250113	135500	2892039218	1780	1781	1782	1780	1198
382	20250113	135400	2889906281	1781	1781	1781	1781	220
383	20250113	135300	2889514461	1780	1779	1780	1779	3663
384	20250113	135200	2882995753	1781	1777	1781	1777	1412
385	20250113	135100	2880485831	1776	1776	1777	1776	103
386	20250113	135000	2880302901	1776	1777	1777	1775	1174
387	20250113	134900	2878216998	1773	1770	1773	1770	3557
388	20250113	134800	2871913210	1770	1770	1771	1770	4209
389	20250113	134700	2864460280	1771	1768	1771	1768	3790
390	20250113	134600	2857752466	1768	1770	1770	1768	3225
391	20250113	134500	2852045641	1769	1770	1770	1769	35
392	20250113	134400	2851983725	1770	1768	1770	1768	692
393	20250113	134300	2850760249	1768	1767	1768	1767	2333
394	20250113	134200	2846637835	1767	1770	1770	1767	9973
395	20250113	134100	2829006301	1770	1765	1770	1765	2663
396	20250113	134000	2824300380	1762	1761	1762	1761	260
397	20250113	133900	2823842460	1761	1762	1764	1761	7758
398	20250113	133800	2810178610	1762	1761	1762	1761	1143
399	20250113	133700	2808165765	1761	1765	1766	1761	4762
400	20250113	133600	2799777049	1766	1767	1767	1761	5387
401	20250113	133500	2790289421	1761	1763	1767	1761	5894
402	20250113	133400	2779904836	1763	1770	1770	1763	14974
403	20250113	133300	2753435311	1770	1769	1770	1769	46
404	20250113	133200	2753353914	1771	1768	1771	1768	4581
405	20250113	133100	2745252657	1768	1770	1771	1768	6140
406	20250113	133000	2734392485	1768	1767	1768	1767	382
407	20250113	132900	2733717167	1766	1768	1768	1766	3742
408	20250113	132800	2727108353	1768	1767	1768	1766	4478
409	20250113	132700	2719199894	1766	1766	1766	1766	1027
410	20250113	132600	2717386212	1766	1763	1768	1763	4252
411	20250113	132500	2709886466	1762	1763	1764	1762	11767
412	20250113	132400	2689150333	1763	1764	1764	1763	2124
413	20250113	132300	2685405719	1763	1764	1764	1763	4256
414	20250113	132200	2677901827	1763	1763	1764	1763	4129
415	20250113	132100	2670622200	1764	1766	1767	1759	48419
416	20250113	132000	2585318048	1766	1768	1768	1766	6750
417	20250113	131900	2573391684	1767	1765	1771	1765	20878
418	20250113	131800	2536528994	1765	1775	1775	1765	24002
419	20250113	131700	2494062159	1775	1778	1778	1775	7080
420	20250113	131600	2481484530	1778	1780	1781	1778	4636
421	20250113	131500	2473234231	1780	1779	1780	1779	4526
422	20250113	131400	2465179851	1779	1777	1780	1776	2776
423	20250113	131300	2460243140	1776	1773	1776	1773	2778
424	20250113	131200	2455312246	1773	1772	1776	1772	897
425	20250113	131100	2453720908	1770	1770	1779	1770	15555
426	20250113	131000	2426186591	1770	1771	1779	1769	6885
427	20250113	130900	2413996302	1770	1773	1778	1770	17968
428	20250113	130800	2382173883	1772	1783	1784	1769	13373
429	20250113	130700	2358481236	1783	1790	1790	1780	10972
430	20250113	130600	2338914678	1790	1797	1797	1790	13095
431	20250113	130500	2315434009	1797	1797	1798	1796	5153
432	20250113	130400	2306174681	1797	1801	1801	1797	11719
433	20250113	130300	2285095727	1800	1800	1808	1800	1283
434	20250113	130200	2282784967	1799	1797	1800	1797	5938
435	20250113	130100	2272107581	1800	1805	1810	1797	40547
436	20250113	130000	2199105417	1805	1812	1812	1805	24532
437	20250113	125900	2154773651	1815	1815	1815	1815	20
438	20250113	125800	2154737351	1815	1815	1815	1815	30
439	20250113	125700	2154682901	1810	1812	1815	1809	13509
440	20250113	125600	2130226030	1811	1815	1815	1811	1165
441	20250113	125500	2128113555	1815	1811	1815	1810	1709
442	20250113	125400	2125017467	1810	1814	1818	1810	25089
443	20250113	125300	2079558455	1814	1818	1818	1814	15018
444	20250113	125200	2052294223	1817	1819	1819	1817	2294
445	20250113	125100	2048125614	1819	1818	1819	1818	1930
446	20250113	125000	2044616824	1819	1819	1819	1819	682
447	20250113	124900	2043376266	1819	1819	1819	1819	0
448	20250113	124800	2043376266	1819	1819	1819	1819	0
449	20250113	124700	2043376266	1819	1819	1819	1819	0
450	20250113	124600	2043376266	1819	1820	1820	1819	4509
451	20250113	124500	2035173695	1820	1820	1820	1820	0
452	20250113	124400	2035173695	1820	1820	1820	1820	1
453	20250113	124300	2035171875	1819	1820	1820	1819	1191
454	20250113	124200	2033005346	1819	1818	1819	1818	446
455	20250113	124100	2032194517	1818	1819	1819	1818	2925
456	20250113	124000	2026875085	1819	1820	1820	1819	2627
457	20250113	123900	2022096561	1820	1822	1822	1820	3617
458	20250113	123800	2015512756	1822	1824	1824	1822	4270
459	20250113	123700	2007731182	1825	1826	1826	1825	652
460	20250113	123600	2006540791	1825	1829	1829	1825	1192
461	20250113	123500	2004364991	1829	1829	1829	1829	0
462	20250113	123400	2004364991	1829	1829	1829	1825	957
463	20250113	123300	2002614710	1829	1830	1830	1829	48
464	20250113	123200	2002526881	1830	1830	1830	1830	440
465	20250113	123100	2001721681	1830	1830	1830	1829	619
466	20250113	123000	2000589336	1829	1829	1829	1828	2004
467	20250113	122900	1996924464	1829	1827	1829	1822	2873
468	20250113	122800	1991673476	1821	1827	1827	1821	2300
469	20250113	122700	1987478126	1827	1825	1827	1825	3491
470	20250113	122600	1981106499	1825	1825	1825	1825	0
471	20250113	122500	1981106499	1825	1823	1825	1823	2138
472	20250113	122400	1977205363	1820	1825	1825	1820	31
473	20250113	122300	1977148838	1819	1819	1825	1819	3075
474	20250113	122200	1971554974	1819	1817	1819	1817	2406
475	20250113	122100	1967181757	1817	1817	1817	1817	3121
476	20250113	122000	1961510900	1818	1819	1819	1818	5107
477	20250113	121900	1952225803	1819	1819	1819	1818	359
478	20250113	121800	1951573032	1818	1821	1821	1818	4410
479	20250113	121700	1943549236	1819	1819	1819	1819	0
480	20250113	121600	1943549236	1819	1820	1820	1819	2000
481	20250113	121500	1939911048	1820	1820	1820	1820	2859
482	20250113	121400	1934707668	1820	1822	1822	1820	2915
483	20250113	121300	1929399782	1827	1827	1827	1827	0
484	20250113	121200	1929399782	1827	1827	1827	1822	992
485	20250113	121100	1927591621	1822	1823	1823	1822	268
486	20250113	121000	1927103265	1820	1824	1824	1820	11878
487	20250113	120900	1905476165	1824	1824	1824	1824	0
488	20250113	120800	1905476165	1824	1824	1824	1824	0
489	20250113	120700	1905476165	1824	1824	1824	1824	7
490	20250113	120600	1905463397	1827	1827	1827	1827	4
491	20250113	120500	1905456089	1827	1827	1827	1827	2539
492	20250113	120400	1900817336	1822	1822	1822	1822	244
493	20250113	120300	1900372768	1822	1823	1823	1822	2803
494	20250113	120200	1895265299	1827	1823	1827	1823	563
495	20250113	120100	1894238946	1823	1823	1823	1823	140
496	20250113	120000	1893983726	1823	1824	1824	1823	360
497	20250113	115900	1893327414	1827	1826	1827	1826	6705
498	20250113	115800	1881084083	1826	1825	1826	1825	5461
499	20250113	115700	1871112358	1825	1825	1825	1825	69
500	20250113	115600	1870986433	1821	1821	1821	1821	0
501	20250113	115500	1870986433	1821	1821	1821	1821	1
502	20250113	115400	1870984612	1820	1820	1820	1820	0
503	20250113	115300	1870984612	1820	1822	1822	1820	596
504	20250113	115200	1869899383	1821	1821	1821	1821	1
505	20250113	115100	1869897562	1821	1822	1822	1821	1120
506	20250113	115000	1867857042	1826	1827	1827	1826	16
507	20250113	114900	1867827820	1826	1821	1826	1820	5259
508	20250113	114800	1858249489	1821	1822	1822	1821	2515
509	20250113	114700	1853669649	1821	1821	1821	1821	300
510	20250113	114600	1853123349	1825	1819	1825	1818	3510
511	20250113	114500	1846741499	1818	1820	1826	1818	3850
512	20250113	114400	1839737760	1821	1827	1827	1821	669
513	20250113	114300	1838519505	1827	1827	1827	1827	0
514	20250113	114200	1838519505	1827	1825	1827	1825	115
515	20250113	114100	1838309620	1828	1828	1828	1828	15
516	20250113	114000	1838282200	1820	1821	1821	1820	140
517	20250113	113900	1838027390	1829	1823	1829	1819	33481
518	20250113	113800	1777067442	1825	1829	1829	1824	5400
519	20250113	113700	1767212272	1825	1829	1829	1825	860
520	20250113	113600	1765642589	1829	1829	1829	1826	4232
521	20250113	113500	1757906314	1829	1828	1829	1828	256
522	20250113	113400	1757438341	1828	1828	1828	1828	49
523	20250113	113300	1757348769	1830	1830	1830	1830	0
524	20250113	113200	1757348769	1830	1830	1830	1830	667
525	20250113	113100	1756128159	1830	1829	1830	1829	395
526	20250113	113000	1755405489	1826	1826	1826	1825	2160
527	20250113	112900	1751462974	1825	1830	1830	1825	2941
528	20250113	112800	1746091900	1830	1830	1830	1830	1573
529	20250113	112700	1743213310	1830	1830	1830	1830	139
530	20250113	112600	1742958940	1830	1832	1832	1830	354
531	20250113	112500	1742311082	1834	1834	1834	1834	0
532	20250113	112400	1742311082	1834	1831	1834	1831	34
533	20250113	112300	1742248792	1827	1831	1831	1827	1000
534	20250113	112200	1740419754	1830	1831	1831	1830	180
535	20250113	112100	1740090353	1835	1830	1835	1830	402
536	20250113	112000	1739352688	1830	1835	1835	1830	599
537	20250113	111900	1738256023	1835	1835	1835	1835	935
538	20250113	111800	1736540298	1829	1830	1830	1829	1866
539	20250113	111700	1733126283	1830	1835	1835	1830	247
540	20250113	111600	1732673522	1835	1835	1835	1835	1973
541	20250113	111500	1729053067	1834	1832	1834	1832	3
542	20250113	111400	1729047568	1831	1831	1835	1831	8
543	20250113	111300	1729032901	1826	1826	1826	1826	0
544	20250113	111200	1729032901	1826	1826	1826	1826	0
545	20250113	111100	1729032901	1826	1826	1826	1826	0
546	20250113	111000	1729032901	1826	1827	1827	1826	1018
547	20250113	110900	1727173087	1827	1827	1827	1827	2207
548	20250113	110800	1723140898	1827	1827	1827	1827	0
549	20250113	110700	1723140898	1827	1828	1828	1827	2000
550	20250113	110600	1719485990	1828	1829	1829	1827	3489
551	20250113	110500	1713110046	1829	1830	1830	1829	1106
552	20250113	110400	1711086665	1827	1834	1834	1827	1589
553	20250113	110300	1708178661	1837	1837	1837	1837	0
554	20250113	110200	1708178661	1837	1837	1837	1837	0
555	20250113	110100	1708178661	1837	1837	1837	1837	0
556	20250113	110000	1708178661	1837	1829	1837	1826	2820
557	20250113	105900	1703023308	1825	1826	1826	1825	2000
558	20250113	105800	1699373070	1825	1829	1837	1825	7649
559	20250113	105700	1685399198	1828	1829	1829	1828	1207
560	20250113	105600	1683191987	1828	1837	1837	1828	18018
561	20250113	105500	1650206267	1837	1837	1837	1837	161
562	20250113	105400	1649910510	1837	1837	1837	1837	1
563	20250113	105300	1649908673	1835	1838	1838	1835	579
564	20250113	105200	1648845632	1838	1836	1838	1836	800
565	20250113	105100	1647376117	1836	1836	1836	1836	0
566	20250113	105000	1647376117	1836	1836	1836	1836	9
567	20250113	104900	1647359593	1833	1833	1833	1833	1471
568	20250113	104800	1644663250	1833	1831	1833	1831	2400
569	20250113	104700	1640266850	1831	1833	1833	1831	2575
570	20250113	104600	1635547958	1833	1833	1834	1833	2301
571	20250113	104500	1631330224	1833	1835	1835	1833	2365
572	20250113	104400	1626993173	1834	1838	1838	1834	835
573	20250113	104300	1625461747	1838	1838	1838	1838	2266
574	20250113	104200	1621296839	1834	1834	1834	1834	73
575	20250113	104100	1621162957	1834	1834	1834	1834	500
576	20250113	104000	1620245957	1833	1831	1833	1831	2786
577	20250113	103900	1615141439	1833	1832	1833	1831	2447
578	20250113	103800	1610658052	1831	1832	1833	1831	3896
579	20250113	103700	1603519590	1833	1833	1833	1833	152
580	20250113	103600	1603240974	1833	1833	1834	1832	1408
581	20250113	103500	1600661361	1833	1833	1833	1832	1023
582	20250113	103400	1598786402	1833	1834	1834	1833	1399
583	20250113	103300	1596221533	1834	1836	1836	1834	4224
584	20250113	103200	1588470458	1837	1839	1839	1837	2038
585	20250113	103100	1584726645	1837	1839	1839	1837	411
586	20250113	103000	1583971634	1837	1839	1839	1837	4254
587	20250113	102900	1576153698	1840	1841	1841	1840	504
588	20250113	102800	1575226008	1841	1839	1841	1838	1474
589	20250113	102700	1572516675	1841	1841	1841	1839	13
590	20250113	102600	1572492760	1839	1841	1841	1837	3423
591	20250113	102500	1566198666	1840	1842	1842	1840	10628
592	20250113	102400	1546637553	1845	1844	1845	1842	146
593	20250113	102300	1546368339	1845	1845	1845	1845	400
594	20250113	102200	1545630339	1845	1843	1845	1841	1997
595	20250113	102100	1541951585	1843	1844	1846	1843	16
596	20250113	102000	1541922062	1846	1846	1846	1846	1
597	20250113	101900	1541920216	1843	1843	1843	1843	69
598	20250113	101800	1541793049	1843	1846	1846	1841	944
599	20250113	101700	1540053903	1846	1841	1846	1841	140
600	20250113	101600	1539796063	1840	1839	1840	1839	3246
601	20250113	101500	1533823523	1840	1838	1840	1838	883
602	20250113	101400	1532199641	1838	1842	1844	1838	12015
603	20250113	101300	1510092876	1843	1848	1848	1843	1086
604	20250113	101200	1508091213	1849	1849	1849	1849	144
605	20250113	101100	1507824957	1850	1850	1850	1850	3
606	20250113	101000	1507819407	1854	1854	1854	1854	10
607	20250113	100900	1507800867	1841	1854	1854	1840	9660
608	20250113	100800	1490005138	1854	1855	1855	1854	20
609	20250113	100700	1489968053	1852	1855	1855	1851	3112
610	20250113	100600	1484195545	1855	1856	1856	1854	3115
611	20250113	100500	1478418280	1856	1862	1863	1856	5096
612	20250113	100400	1468950022	1861	1868	1875	1861	36091
613	20250113	100300	1401719889	1868	1870	1875	1868	1092
614	20250113	100200	1399678771	1876	1869	1876	1869	4961
615	20250113	100100	1390377598	1869	1865	1870	1865	3456
616	20250113	100000	1383922606	1864	1863	1864	1862	628
617	20250113	095900	1382752182	1860	1865	1865	1860	110
618	20250113	095800	1382547082	1856	1869	1869	1855	570
619	20250113	095700	1381482666	1870	1852	1870	1851	13553
620	20250113	095600	1356279254	1852	1850	1852	1850	630
621	20250113	095500	1355113348	1850	1850	1851	1848	2215
622	20250113	095400	1351016325	1850	1852	1852	1850	1405
623	20250113	095300	1348416155	1852	1851	1852	1851	2053
624	20250113	095200	1344615440	1851	1847	1851	1844	4451
625	20250113	095100	1336402896	1844	1845	1853	1844	2221
626	20250113	095000	1332304101	1853	1853	1853	1853	3
627	20250113	094900	1332298542	1845	1849	1858	1844	3455
628	20250113	094800	1325911682	1860	1855	1860	1849	5762
629	20250113	094700	1315233231	1856	1855	1857	1849	7210
630	20250113	094600	1301849787	1856	1847	1856	1847	2189
631	20250113	094500	1297805568	1847	1846	1847	1838	9756
632	20250113	094400	1279850897	1846	1840	1846	1840	2369
633	20250113	094300	1275484854	1842	1838	1842	1838	1860
634	20250113	094200	1272066120	1837	1838	1842	1837	2776
635	20250113	094100	1266965826	1838	1838	1838	1838	549
636	20250113	094000	1265956764	1837	1834	1837	1834	987
637	20250113	093900	1264145320	1835	1838	1842	1834	4920
638	20250113	093800	1255102593	1836	1838	1843	1836	13871
639	20250113	093700	1229618218	1843	1838	1843	1838	3125
640	20250113	093600	1223871428	1836	1842	1842	1835	728
641	20250113	093500	1222531568	1842	1842	1844	1835	18553
642	20250113	093400	1188455509	1836	1843	1843	1835	12972
643	20250113	093300	1164631501	1843	1842	1844	1835	12189
644	20250113	093200	1142188080	1840	1843	1844	1840	7864
645	20250113	093100	1127699286	1843	1844	1845	1841	8031
646	20250113	093000	1112898329	1846	1840	1847	1840	6223
647	20250113	092900	1101426569	1835	1839	1839	1835	7327
648	20250113	092800	1087970321	1834	1830	1839	1830	1583
649	20250113	092700	1085068050	1830	1823	1830	1823	3559
650	20250113	092600	1078556440	1828	1828	1830	1824	7733
651	20250113	092500	1064432582	1827	1827	1834	1827	4258
652	20250113	092400	1056650671	1824	1822	1824	1822	6260
653	20250113	092300	1045243591	1822	1822	1822	1820	3123
654	20250113	092200	1039557336	1822	1822	1822	1821	2356
655	20250113	092100	1035266731	1820	1824	1824	1813	28370
656	20250113	092000	983721362	1824	1821	1824	1819	8906
657	20250113	091900	967507830	1818	1825	1827	1817	24720
658	20250113	091800	922524707	1827	1834	1834	1823	25376
659	20250113	091700	876144099	1835	1835	1836	1832	3801
660	20250113	091600	869176075	1835	1831	1835	1829	5701
661	20250113	091500	858730986	1830	1835	1835	1830	27176
662	20250113	091400	808965913	1833	1850	1850	1833	54713
663	20250113	091300	708200692	1849	1851	1853	1849	4926
664	20250113	091200	699087028	1851	1850	1851	1850	14794
665	20250113	091100	671714827	1850	1850	1853	1850	15085
666	20250113	091000	643800462	1850	1849	1851	1849	1653
667	20250113	090900	640742255	1849	1860	1860	1849	43829
668	20250113	090800	559548075	1855	1862	1869	1855	14208
669	20250113	090700	533157386	1863	1863	1870	1856	16524
670	20250113	090600	502372286	1856	1862	1863	1856	10734
671	20250113	090500	482432093	1862	1870	1871	1854	34928
672	20250113	090400	417501306	1871	1872	1873	1857	21375
673	20250113	090300	377655288	1860	1878	1878	1860	27748
674	20250113	090200	325829846	1864	1846	1884	1813	16450
675	20250113	090100	295535859	1813	1885	1889	1805	68749
676	20250113	090000	168087705	1889	1932	1935	1882	83016