KissMeData/258610/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205800	91528424	1354	1354	1354	1354	1543
3	20250108	205700	91528424	1354	1354	1354	1354	0
4	20250108	205600	91528424	1354	1354	1354	1354	0
5	20250108	205500	91528424	1354	1354	1354	1354	0
6	20250108	205400	91528424	1354	1354	1354	1354	0
7	20250108	205300	91528424	1354	1354	1354	1354	0
8	20250108	205200	91528424	1354	1354	1354	1354	0
9	20250108	205100	91528424	1354	1354	1354	1354	0
10	20250108	205000	91528424	1354	1354	1354	1354	0
11	20250108	204900	91528424	1354	1354	1354	1354	0
12	20250108	204800	91528424	1354	1354	1354	1354	0
13	20250108	204700	91528424	1354	1354	1354	1354	0
14	20250108	204600	91528424	1354	1354	1354	1354	0
15	20250108	204500	91528424	1354	1354	1354	1354	0
16	20250108	204400	91528424	1354	1354	1354	1354	0
17	20250108	204300	91528424	1354	1354	1354	1354	0
18	20250108	204200	91528424	1354	1354	1354	1354	0
19	20250108	204100	91528424	1354	1354	1354	1354	0
20	20250108	204000	91528424	1354	1354	1354	1354	0
21	20250108	203900	91528424	1354	1354	1354	1354	0
22	20250108	203800	91528424	1354	1354	1354	1354	0
23	20250108	203700	91528424	1354	1354	1354	1354	0
24	20250108	203600	91528424	1354	1354	1354	1354	0
25	20250108	203500	91528424	1354	1354	1354	1354	0
26	20250108	203400	91528424	1354	1354	1354	1354	0
27	20250108	203300	91528424	1354	1354	1354	1354	0
28	20250108	203200	91528424	1354	1354	1354	1354	0
29	20250108	203100	91528424	1354	1354	1354	1354	0
30	20250108	203000	91528424	1354	1354	1354	1354	0
31	20250108	202900	91528424	1354	1354	1354	1354	0
32	20250108	202800	91528424	1354	1354	1354	1354	1543
33	20250108	202700	91528424	1354	1354	1354	1354	0
34	20250108	202600	91528424	1354	1354	1354	1354	0
35	20250108	202500	91528424	1354	1354	1354	1354	0
36	20250108	202400	91528424	1354	1354	1354	1354	0
37	20250108	202300	91528424	1354	1354	1354	1354	0
38	20250108	202200	91528424	1354	1354	1354	1354	0
39	20250108	202100	91528424	1354	1354	1354	1354	0
40	20250108	202000	91528424	1354	1354	1354	1354	0
41	20250108	201900	91528424	1354	1354	1354	1354	0
42	20250108	201800	91528424	1354	1354	1354	1354	0
43	20250108	201700	91528424	1354	1354	1354	1354	0
44	20250108	201600	91528424	1354	1354	1354	1354	0
45	20250108	201500	91528424	1354	1354	1354	1354	0
46	20250108	201400	91528424	1354	1354	1354	1354	0
47	20250108	201300	91528424	1354	1354	1354	1354	0
48	20250108	201200	91528424	1354	1354	1354	1354	0
49	20250108	201100	91528424	1354	1354	1354	1354	0
50	20250108	201000	91528424	1354	1354	1354	1354	0
51	20250108	200900	91528424	1354	1354	1354	1354	0
52	20250108	200800	91528424	1354	1354	1354	1354	0
53	20250108	200700	91528424	1354	1354	1354	1354	0
54	20250108	200600	91528424	1354	1354	1354	1354	0
55	20250108	200500	91528424	1354	1354	1354	1354	0
56	20250108	200400	91528424	1354	1354	1354	1354	0
57	20250108	200300	91528424	1354	1354	1354	1354	0
58	20250108	200200	91528424	1354	1354	1354	1354	0
59	20250108	200100	91528424	1354	1354	1354	1354	0
60	20250108	200000	91528424	1354	1354	1354	1354	0
61	20250108	195900	91528424	1354	1354	1354	1354	0
62	20250108	195800	91528424	1354	1354	1354	1354	1543
63	20250108	195700	91528424	1354	1354	1354	1354	0
64	20250108	195600	91528424	1354	1354	1354	1354	0
65	20250108	195500	91528424	1354	1354	1354	1354	0
66	20250108	195400	91528424	1354	1354	1354	1354	0
67	20250108	195300	91528424	1354	1354	1354	1354	0
68	20250108	195200	91528424	1354	1354	1354	1354	0
69	20250108	195100	91528424	1354	1354	1354	1354	0
70	20250108	195000	91528424	1354	1354	1354	1354	0
71	20250108	194900	91528424	1354	1354	1354	1354	0
72	20250108	194800	91528424	1354	1354	1354	1354	0
73	20250108	194700	91528424	1354	1354	1354	1354	0
74	20250108	194600	91528424	1354	1354	1354	1354	0
75	20250108	194500	91528424	1354	1354	1354	1354	0
76	20250108	194400	91528424	1354	1354	1354	1354	0
77	20250108	194300	91528424	1354	1354	1354	1354	0
78	20250108	194200	91528424	1354	1354	1354	1354	0
79	20250108	194100	91528424	1354	1354	1354	1354	0
80	20250108	194000	91528424	1354	1354	1354	1354	0
81	20250108	193900	91528424	1354	1354	1354	1354	0
82	20250108	193800	91528424	1354	1354	1354	1354	0
83	20250108	193700	91528424	1354	1354	1354	1354	0
84	20250108	193600	91528424	1354	1354	1354	1354	0
85	20250108	193500	91528424	1354	1354	1354	1354	0
86	20250108	193400	91528424	1354	1354	1354	1354	0
87	20250108	193300	91528424	1354	1354	1354	1354	0
88	20250108	193200	91528424	1354	1354	1354	1354	0
89	20250108	193100	91528424	1354	1354	1354	1354	0
90	20250108	193000	91528424	1354	1354	1354	1354	0
91	20250108	192900	91528424	1354	1354	1354	1354	0
92	20250108	192800	91528424	1354	1354	1354	1354	1543
93	20250108	192700	91528424	1354	1354	1354	1354	0
94	20250108	192600	91528424	1354	1354	1354	1354	0
95	20250108	192500	91528424	1354	1354	1354	1354	0
96	20250108	192400	91528424	1354	1354	1354	1354	0
97	20250108	192300	91528424	1354	1354	1354	1354	0
98	20250108	192200	91528424	1354	1354	1354	1354	0
99	20250108	192100	91528424	1354	1354	1354	1354	0
100	20250108	192000	91528424	1354	1354	1354	1354	0
101	20250108	191900	91528424	1354	1354	1354	1354	0
102	20250108	191800	91528424	1354	1354	1354	1354	0
103	20250108	191700	91528424	1354	1354	1354	1354	0
104	20250108	191600	91528424	1354	1354	1354	1354	0
105	20250108	191500	91528424	1354	1354	1354	1354	0
106	20250108	191400	91528424	1354	1354	1354	1354	0
107	20250108	191300	91528424	1354	1354	1354	1354	0
108	20250108	191200	91528424	1354	1354	1354	1354	0
109	20250108	191100	91528424	1354	1354	1354	1354	0
110	20250108	191000	91528424	1354	1354	1354	1354	0
111	20250108	190900	91528424	1354	1354	1354	1354	0
112	20250108	190800	91528424	1354	1354	1354	1354	0
113	20250108	190700	91528424	1354	1354	1354	1354	0
114	20250108	190600	91528424	1354	1354	1354	1354	0
115	20250108	190500	91528424	1354	1354	1354	1354	0
116	20250108	190400	91528424	1354	1354	1354	1354	0
117	20250108	190300	91528424	1354	1354	1354	1354	0
118	20250108	190200	91528424	1354	1354	1354	1354	0
119	20250108	190100	91528424	1354	1354	1354	1354	0
120	20250108	190000	91528424	1354	1354	1354	1354	0
121	20250108	185900	91528424	1354	1354	1354	1354	0
122	20250108	185800	91528424	1354	1354	1354	1354	1543
123	20250108	185700	91528424	1354	1354	1354	1354	0
124	20250108	185600	91528424	1354	1354	1354	1354	0
125	20250108	185500	91528424	1354	1354	1354	1354	0
126	20250108	185400	91528424	1354	1354	1354	1354	0
127	20250108	185300	91528424	1354	1354	1354	1354	0
128	20250108	185200	91528424	1354	1354	1354	1354	0
129	20250108	185100	91528424	1354	1354	1354	1354	0
130	20250108	185000	91528424	1354	1354	1354	1354	0
131	20250108	184900	91528424	1354	1354	1354	1354	0
132	20250108	184800	91528424	1354	1354	1354	1354	0
133	20250108	184700	91528424	1354	1354	1354	1354	0
134	20250108	184600	91528424	1354	1354	1354	1354	0
135	20250108	184500	91528424	1354	1354	1354	1354	0
136	20250108	184400	91528424	1354	1354	1354	1354	0
137	20250108	184300	91528424	1354	1354	1354	1354	0
138	20250108	184200	91528424	1354	1354	1354	1354	0
139	20250108	184100	91528424	1354	1354	1354	1354	0
140	20250108	184000	91528424	1354	1354	1354	1354	0
141	20250108	183900	91528424	1354	1354	1354	1354	0
142	20250108	183800	91528424	1354	1354	1354	1354	0
143	20250108	183700	91528424	1354	1354	1354	1354	0
144	20250108	183600	91528424	1354	1354	1354	1354	0
145	20250108	183500	91528424	1354	1354	1354	1354	0
146	20250108	183400	91528424	1354	1354	1354	1354	0
147	20250108	183300	91528424	1354	1354	1354	1354	0
148	20250108	183200	91528424	1354	1354	1354	1354	0
149	20250108	183100	91528424	1354	1354	1354	1354	0
150	20250108	183000	91528424	1354	1354	1354	1354	0
151	20250108	182900	91528424	1354	1354	1354	1354	0
152	20250108	182800	91528424	1354	1354	1354	1354	1543
153	20250108	182700	91528424	1354	1354	1354	1354	0
154	20250108	182600	91528424	1354	1354	1354	1354	0
155	20250108	182500	91528424	1354	1354	1354	1354	0
156	20250108	182400	91528424	1354	1354	1354	1354	0
157	20250108	182300	91528424	1354	1354	1354	1354	0
158	20250108	182200	91528424	1354	1354	1354	1354	0
159	20250108	182100	91528424	1354	1354	1354	1354	0
160	20250108	182000	91528424	1354	1354	1354	1354	0
161	20250108	181900	91528424	1354	1354	1354	1354	0
162	20250108	181800	91528424	1354	1354	1354	1354	0
163	20250108	181700	91528424	1354	1354	1354	1354	0
164	20250108	181600	91528424	1354	1354	1354	1354	0
165	20250108	181500	91528424	1354	1354	1354	1354	0
166	20250108	181400	91528424	1354	1354	1354	1354	0
167	20250108	181300	91528424	1354	1354	1354	1354	0
168	20250108	181200	91528424	1354	1354	1354	1354	0
169	20250108	181100	91528424	1354	1354	1354	1354	0
170	20250108	181000	91528424	1354	1354	1354	1354	0
171	20250108	180900	91528424	1354	1354	1354	1354	0
172	20250108	180800	91528424	1354	1354	1354	1354	0
173	20250108	180700	91528424	1354	1354	1354	1354	0
174	20250108	180600	91528424	1354	1354	1354	1354	0
175	20250108	180500	91528424	1354	1354	1354	1354	0
176	20250108	180400	91528424	1354	1354	1354	1354	0
177	20250108	180300	91528424	1354	1354	1354	1354	0
178	20250108	180200	91528424	1354	1354	1354	1354	0
179	20250108	180100	91528424	1354	1354	1354	1354	0
180	20250108	180000	91528424	1354	1354	1354	1354	0
181	20250108	175900	91528424	1354	1354	1354	1354	0
182	20250108	175800	91528424	1354	1354	1354	1354	1543
183	20250108	175700	91528424	1354	1354	1354	1354	0
184	20250108	175600	91528424	1354	1354	1354	1354	0
185	20250108	175500	91528424	1354	1354	1354	1354	0
186	20250108	175400	91528424	1354	1354	1354	1354	0
187	20250108	175300	91528424	1354	1354	1354	1354	0
188	20250108	175200	91528424	1354	1354	1354	1354	0
189	20250108	175100	91528424	1354	1354	1354	1354	0
190	20250108	175000	91528424	1354	1354	1354	1354	0
191	20250108	174900	91528424	1354	1354	1354	1354	0
192	20250108	174800	91528424	1354	1354	1354	1354	0
193	20250108	174700	91528424	1354	1354	1354	1354	0
194	20250108	174600	91528424	1354	1354	1354	1354	0
195	20250108	174500	91528424	1354	1354	1354	1354	0
196	20250108	174400	91528424	1354	1354	1354	1354	0
197	20250108	174300	91528424	1354	1354	1354	1354	0
198	20250108	174200	91528424	1354	1354	1354	1354	0
199	20250108	174100	91528424	1354	1354	1354	1354	0
200	20250108	174000	91528424	1354	1354	1354	1354	0
201	20250108	173900	91528424	1354	1354	1354	1354	0
202	20250108	173800	91528424	1354	1354	1354	1354	0
203	20250108	173700	91528424	1354	1354	1354	1354	0
204	20250108	173600	91528424	1354	1354	1354	1354	0
205	20250108	173500	91528424	1354	1354	1354	1354	0
206	20250108	173400	91528424	1354	1354	1354	1354	0
207	20250108	173300	91528424	1354	1354	1354	1354	0
208	20250108	173200	91528424	1354	1354	1354	1354	0
209	20250108	173100	91528424	1354	1354	1354	1354	0
210	20250108	173000	91528424	1354	1354	1354	1354	0
211	20250108	172900	91528424	1354	1354	1354	1354	0
212	20250108	172800	91528424	1354	1354	1354	1354	1543
213	20250108	172700	91528424	1354	1354	1354	1354	0
214	20250108	172600	91528424	1354	1354	1354	1354	0
215	20250108	172500	91528424	1354	1354	1354	1354	0
216	20250108	172400	91528424	1354	1354	1354	1354	0
217	20250108	172300	91528424	1354	1354	1354	1354	0
218	20250108	172200	91528424	1354	1354	1354	1354	0
219	20250108	172100	91528424	1354	1354	1354	1354	0
220	20250108	172000	91528424	1354	1354	1354	1354	0
221	20250108	171900	91528424	1354	1354	1354	1354	0
222	20250108	171800	91528424	1354	1354	1354	1354	0
223	20250108	171700	91528424	1354	1354	1354	1354	0
224	20250108	171600	91528424	1354	1354	1354	1354	0
225	20250108	171500	91528424	1354	1354	1354	1354	0
226	20250108	171400	91528424	1354	1354	1354	1354	0
227	20250108	171300	91528424	1354	1354	1354	1354	0
228	20250108	171200	91528424	1354	1354	1354	1354	0
229	20250108	171100	91528424	1354	1354	1354	1354	0
230	20250108	171000	91528424	1354	1354	1354	1354	0
231	20250108	170900	91528424	1354	1354	1354	1354	0
232	20250108	170800	91528424	1354	1354	1354	1354	0
233	20250108	170700	91528424	1354	1354	1354	1354	0
234	20250108	170600	91528424	1354	1354	1354	1354	0
235	20250108	170500	91528424	1354	1354	1354	1354	0
236	20250108	170400	91528424	1354	1354	1354	1354	0
237	20250108	170300	91528424	1354	1354	1354	1354	0
238	20250108	170200	91528424	1354	1354	1354	1354	0
239	20250108	170100	91528424	1354	1354	1354	1354	0
240	20250108	170000	91528424	1354	1354	1354	1354	0
241	20250108	165900	91528424	1354	1354	1354	1354	0
242	20250108	165800	91528424	1354	1354	1354	1354	1543
243	20250108	165700	91528424	1354	1354	1354	1354	0
244	20250108	165600	91528424	1354	1354	1354	1354	0
245	20250108	165500	91528424	1354	1354	1354	1354	0
246	20250108	165400	91528424	1354	1354	1354	1354	0
247	20250108	165300	91528424	1354	1354	1354	1354	0
248	20250108	165200	91528424	1354	1354	1354	1354	0
249	20250108	165100	91528424	1354	1354	1354	1354	0
250	20250108	165000	91528424	1354	1354	1354	1354	0
251	20250108	164900	91528424	1354	1354	1354	1354	0
252	20250108	164800	91528424	1354	1354	1354	1354	0
253	20250108	164700	91528424	1354	1354	1354	1354	0
254	20250108	164600	91528424	1354	1354	1354	1354	0
255	20250108	164500	91528424	1354	1354	1354	1354	0
256	20250108	164400	91528424	1354	1354	1354	1354	0
257	20250108	164300	91528424	1354	1354	1354	1354	0
258	20250108	164200	91528424	1354	1354	1354	1354	0
259	20250108	164100	91528424	1354	1354	1354	1354	0
260	20250108	164000	91528424	1354	1354	1354	1354	0
261	20250108	163900	91528424	1354	1354	1354	1354	0
262	20250108	163800	91528424	1354	1354	1354	1354	0
263	20250108	163700	91528424	1354	1354	1354	1354	0
264	20250108	163600	91528424	1354	1354	1354	1354	0
265	20250108	163500	91528424	1354	1354	1354	1354	0
266	20250108	163400	91528424	1354	1354	1354	1354	0
267	20250108	163300	91528424	1354	1354	1354	1354	0
268	20250108	163200	91528424	1354	1354	1354	1354	0
269	20250108	163100	91528424	1354	1354	1354	1354	0
270	20250108	163000	91528424	1354	1354	1354	1354	0
271	20250108	162900	91528424	1354	1354	1354	1354	0
272	20250108	162800	91528424	1354	1354	1354	1354	1543
273	20250108	162700	91528424	1354	1354	1354	1354	0
274	20250108	162600	91528424	1354	1354	1354	1354	0
275	20250108	162500	91528424	1354	1354	1354	1354	0
276	20250108	162400	91528424	1354	1354	1354	1354	0
277	20250108	162300	91528424	1354	1354	1354	1354	0
278	20250108	162200	91528424	1354	1354	1354	1354	0
279	20250108	162100	91528424	1354	1354	1354	1354	0
280	20250108	162000	91528424	1354	1354	1354	1354	0
281	20250108	161900	91528424	1354	1354	1354	1354	0
282	20250108	161800	91528424	1354	1354	1354	1354	0
283	20250108	161700	91528424	1354	1354	1354	1354	0
284	20250108	161600	91528424	1354	1354	1354	1354	0
285	20250108	161500	91528424	1354	1354	1354	1354	0
286	20250108	161400	91528424	1354	1354	1354	1354	0
287	20250108	161300	91528424	1354	1354	1354	1354	0
288	20250108	161200	91528424	1354	1354	1354	1354	0
289	20250108	161100	91528424	1354	1354	1354	1354	0
290	20250108	161000	91528424	1354	1354	1354	1354	0
291	20250108	160900	91528424	1354	1354	1354	1354	0
292	20250108	160800	91528424	1354	1354	1354	1354	0
293	20250108	160700	91528424	1354	1354	1354	1354	0
294	20250108	160600	91528424	1354	1354	1354	1354	0
295	20250108	160500	91528424	1354	1354	1354	1354	0
296	20250108	160400	91528424	1354	1354	1354	1354	0
297	20250108	160300	91528424	1354	1354	1354	1354	0
298	20250108	160200	91528424	1354	1354	1354	1354	0
299	20250108	160100	91528424	1354	1354	1354	1354	0
300	20250108	160000	91528424	1354	1354	1354	1354	0
301	20250108	155900	91528424	1354	1354	1354	1354	0
302	20250108	155800	91528424	1354	1354	1354	1354	1543
303	20250108	155700	91528424	1354	1354	1354	1354	0
304	20250108	155600	91528424	1354	1354	1354	1354	0
305	20250108	155500	91528424	1354	1354	1354	1354	0
306	20250108	155400	91528424	1354	1354	1354	1354	0
307	20250108	155300	91528424	1354	1354	1354	1354	0
308	20250108	155200	91528424	1354	1354	1354	1354	0
309	20250108	155100	91528424	1354	1354	1354	1354	0
310	20250108	155000	91528424	1354	1354	1354	1354	0
311	20250108	154900	91528424	1354	1354	1354	1354	0
312	20250108	154800	91528424	1354	1354	1354	1354	0
313	20250108	154700	91528424	1354	1354	1354	1354	0
314	20250108	154600	91528424	1354	1354	1354	1354	0
315	20250108	154500	91528424	1354	1354	1354	1354	0
316	20250108	154400	91528424	1354	1354	1354	1354	0
317	20250108	154300	91528424	1354	1354	1354	1354	0
318	20250108	154200	91528424	1354	1354	1354	1354	0
319	20250108	154100	91528424	1354	1354	1354	1354	0
320	20250108	154000	91528424	1354	1354	1354	1354	0
321	20250108	153900	91528424	1354	1354	1354	1354	0
322	20250108	153800	91528424	1354	1354	1354	1354	0
323	20250108	153700	91528424	1354	1354	1354	1354	0
324	20250108	153600	91528424	1354	1354	1354	1354	0
325	20250108	153500	91528424	1354	1354	1354	1354	0
326	20250108	153400	91528424	1354	1354	1354	1354	0
327	20250108	153300	91528424	1354	1354	1354	1354	0
328	20250108	153200	91528424	1354	1354	1354	1354	0
329	20250108	153100	91528424	1354	1354	1354	1354	0
330	20250108	153000	91528424	1354	1354	1354	1354	1543
331	20250108	152900	89439202	1345	1345	1345	1345	0
332	20250108	152800	89439202	1345	1345	1345	1345	0
333	20250108	152700	89439202	1345	1345	1345	1345	0
334	20250108	152600	89439202	1345	1345	1345	1345	0
335	20250108	152500	89439202	1345	1345	1345	1345	0
336	20250108	152400	89439202	1345	1345	1345	1345	0
337	20250108	152300	89439202	1345	1345	1345	1345	0
338	20250108	152200	89439202	1345	1345	1345	1345	0
339	20250108	152100	89439202	1345	1345	1345	1345	0
340	20250108	152000	89439202	1345	1345	1345	1345	0
341	20250108	151900	89439202	1345	1345	1345	1345	245
342	20250108	151800	89109677	1353	1346	1353	1346	24
343	20250108	151700	89077366	1354	1354	1354	1354	0
344	20250108	151600	89077366	1354	1354	1354	1354	0
345	20250108	151500	89077366	1354	1354	1354	1354	0
346	20250108	151400	89077366	1354	1354	1354	1354	0
347	20250108	151300	89077366	1354	1354	1354	1354	0
348	20250108	151200	89077366	1354	1353	1354	1353	2
349	20250108	151100	89074659	1346	1346	1346	1346	50
350	20250108	151000	89007359	1354	1354	1354	1354	0
351	20250108	150900	89007359	1354	1354	1354	1354	0
352	20250108	150800	89007359	1354	1354	1354	1354	0
353	20250108	150700	89007359	1354	1354	1354	1354	0
354	20250108	150600	89007359	1354	1354	1354	1354	0
355	20250108	150500	89007359	1354	1354	1354	1354	0
356	20250108	150400	89007359	1354	1354	1354	1354	0
357	20250108	150300	89007359	1354	1354	1354	1354	0
358	20250108	150200	89007359	1354	1354	1354	1354	0
359	20250108	150100	89007359	1354	1354	1354	1354	0
360	20250108	150000	89007359	1354	1354	1354	1354	0
361	20250108	145900	89007359	1354	1354	1354	1354	0
362	20250108	145800	89007359	1354	1354	1354	1354	0
363	20250108	145700	89007359	1354	1354	1354	1354	0
364	20250108	145600	89007359	1354	1354	1354	1354	0
365	20250108	145500	89007359	1354	1354	1354	1354	0
366	20250108	145400	89007359	1354	1354	1354	1354	0
367	20250108	145300	89007359	1354	1354	1354	1354	0
368	20250108	145200	89007359	1354	1354	1354	1354	0
369	20250108	145100	89007359	1354	1354	1354	1354	0
370	20250108	145000	89007359	1354	1354	1354	1354	0
371	20250108	144900	89007359	1354	1354	1354	1354	0
372	20250108	144800	89007359	1354	1354	1354	1354	0
373	20250108	144700	89007359	1354	1354	1354	1354	0
374	20250108	144600	89007359	1354	1354	1354	1354	0
375	20250108	144500	89007359	1354	1354	1354	1354	0
376	20250108	144400	89007359	1354	1354	1354	1354	0
377	20250108	144300	89007359	1354	1354	1354	1354	0
378	20250108	144200	89007359	1354	1354	1354	1354	1
379	20250108	144100	89006005	1346	1346	1346	1346	371
380	20250108	144000	88506639	1346	1346	1346	1346	0
381	20250108	143900	88506639	1346	1346	1346	1346	1
382	20250108	143800	88505293	1354	1354	1354	1354	0
383	20250108	143700	88505293	1354	1354	1354	1354	0
384	20250108	143600	88505293	1354	1354	1354	1354	0
385	20250108	143500	88505293	1354	1354	1354	1354	0
386	20250108	143400	88505293	1354	1354	1354	1354	0
387	20250108	143300	88505293	1354	1354	1354	1354	0
388	20250108	143200	88505293	1354	1354	1354	1354	0
389	20250108	143100	88505293	1354	1354	1354	1354	3
390	20250108	143000	88501231	1354	1354	1354	1354	8
391	20250108	142900	88490399	1354	1354	1354	1354	0
392	20250108	142800	88490399	1354	1354	1354	1354	0
393	20250108	142700	88490399	1354	1354	1354	1354	0
394	20250108	142600	88490399	1354	1354	1354	1354	0
395	20250108	142500	88490399	1354	1354	1354	1354	0
396	20250108	142400	88490399	1354	1354	1354	1354	0
397	20250108	142300	88490399	1354	1342	1354	1342	1103
398	20250108	142200	87004228	1343	1343	1343	1343	0
399	20250108	142100	87004228	1343	1343	1343	1343	0
400	20250108	142000	87004228	1343	1343	1343	1343	0
401	20250108	141900	87004228	1343	1343	1343	1343	0
402	20250108	141800	87004228	1343	1343	1343	1343	0
403	20250108	141700	87004228	1343	1343	1343	1343	0
404	20250108	141600	87004228	1343	1343	1343	1343	0
405	20250108	141500	87004228	1343	1343	1343	1343	0
406	20250108	141400	87004228	1343	1343	1343	1343	0
407	20250108	141300	87004228	1343	1343	1343	1343	0
408	20250108	141200	87004228	1343	1343	1343	1343	0
409	20250108	141100	87004228	1343	1343	1343	1343	0
410	20250108	141000	87004228	1343	1343	1343	1343	0
411	20250108	140900	87004228	1343	1343	1343	1343	0
412	20250108	140800	87004228	1343	1343	1343	1343	0
413	20250108	140700	87004228	1343	1343	1343	1343	0
414	20250108	140600	87004228	1343	1343	1343	1343	0
415	20250108	140500	87004228	1343	1343	1343	1343	0
416	20250108	140400	87004228	1343	1343	1343	1343	0
417	20250108	140300	87004228	1343	1343	1343	1343	5
418	20250108	140200	86997513	1343	1343	1343	1343	0
419	20250108	140100	86997513	1343	1339	1343	1339	71
420	20250108	140000	86902346	1339	1339	1339	1339	12
421	20250108	135900	86886278	1343	1343	1343	1343	0
422	20250108	135800	86886278	1343	1343	1343	1343	0
423	20250108	135700	86886278	1343	1343	1343	1343	0
424	20250108	135600	86886278	1343	1343	1343	1343	0
425	20250108	135500	86886278	1343	1343	1343	1343	0
426	20250108	135400	86886278	1343	1343	1343	1343	0
427	20250108	135300	86886278	1343	1343	1343	1343	100
428	20250108	135200	86751978	1325	1334	1334	1325	2604
429	20250108	135100	83298067	1346	1346	1346	1346	0
430	20250108	135000	83298067	1346	1346	1346	1346	0
431	20250108	134900	83298067	1346	1346	1346	1346	0
432	20250108	134800	83298067	1346	1341	1346	1333	2513
433	20250108	134700	79921315	1343	1343	1343	1343	0
434	20250108	134600	79921315	1343	1343	1343	1343	0
435	20250108	134500	79921315	1343	1343	1343	1343	0
436	20250108	134400	79921315	1343	1343	1343	1343	0
437	20250108	134300	79921315	1343	1343	1343	1343	0
438	20250108	134200	79921315	1343	1343	1343	1343	0
439	20250108	134100	79921315	1343	1343	1343	1343	0
440	20250108	134000	79921315	1343	1343	1343	1343	0
441	20250108	133900	79921315	1343	1343	1343	1343	0
442	20250108	133800	79921315	1343	1340	1343	1337	3700
443	20250108	133700	74963603	1340	1340	1340	1340	0
444	20250108	133600	74963603	1340	1340	1340	1340	4309
445	20250108	133500	69189543	1344	1344	1344	1344	0
446	20250108	133400	69189543	1344	1344	1344	1344	0
447	20250108	133300	69189543	1344	1344	1344	1344	0
448	20250108	133200	69189543	1344	1344	1344	1344	0
449	20250108	133100	69189543	1344	1344	1344	1344	0
450	20250108	133000	69189543	1344	1344	1344	1344	0
451	20250108	132900	69189543	1344	1344	1344	1344	0
452	20250108	132800	69189543	1344	1344	1344	1344	0
453	20250108	132700	69189543	1344	1344	1344	1344	0
454	20250108	132600	69189543	1344	1344	1344	1344	0
455	20250108	132500	69189543	1344	1344	1344	1344	0
456	20250108	132400	69189543	1344	1344	1344	1344	0
457	20250108	132300	69189543	1344	1344	1344	1344	0
458	20250108	132200	69189543	1344	1340	1344	1340	2
459	20250108	132100	69186859	1340	1340	1340	1340	0
460	20250108	132000	69186859	1340	1340	1340	1340	0
461	20250108	131900	69186859	1340	1340	1340	1340	0
462	20250108	131800	69186859	1340	1340	1340	1340	380
463	20250108	131700	68677659	1344	1344	1344	1344	1
464	20250108	131600	68676315	1340	1340	1340	1340	0
465	20250108	131500	68676315	1340	1341	1341	1340	5851
466	20250108	131400	60834532	1341	1341	1341	1341	0
467	20250108	131300	60834532	1341	1343	1343	1341	10008
468	20250108	131200	47405812	1343	1343	1343	1343	0
469	20250108	131100	47405812	1343	1343	1343	1343	0
470	20250108	131000	47405812	1343	1343	1343	1343	0
471	20250108	130900	47405812	1343	1343	1343	1343	9
472	20250108	130800	47393725	1344	1344	1344	1344	0
473	20250108	130700	47393725	1344	1344	1344	1344	0
474	20250108	130600	47393725	1344	1344	1344	1344	0
475	20250108	130500	47393725	1344	1344	1344	1344	0
476	20250108	130400	47393725	1344	1344	1344	1344	1
477	20250108	130300	47392381	1343	1343	1343	1343	0
478	20250108	130200	47392381	1343	1343	1343	1343	0
479	20250108	130100	47392381	1343	1343	1343	1343	0
480	20250108	130000	47392381	1343	1343	1343	1343	0
481	20250108	125900	47392381	1343	1343	1343	1343	0
482	20250108	125800	47392381	1343	1343	1343	1343	0
483	20250108	125700	47392381	1343	1343	1343	1343	0
484	20250108	125600	47392381	1343	1343	1343	1343	0
485	20250108	125500	47392381	1343	1343	1343	1343	50
486	20250108	125400	47325231	1345	1345	1345	1345	0
487	20250108	125300	47325231	1345	1345	1345	1345	0
488	20250108	125200	47325231	1345	1345	1345	1345	0
489	20250108	125100	47325231	1345	1345	1345	1345	0
490	20250108	125000	47325231	1345	1345	1345	1345	0
491	20250108	124900	47325231	1345	1345	1345	1345	0
492	20250108	124800	47325231	1345	1345	1345	1345	0
493	20250108	124700	47325231	1345	1345	1345	1345	0
494	20250108	124600	47325231	1345	1345	1345	1345	0
495	20250108	124500	47325231	1345	1345	1345	1345	0
496	20250108	124400	47325231	1345	1345	1345	1345	0
497	20250108	124300	47325231	1345	1345	1345	1345	0
498	20250108	124200	47325231	1345	1345	1345	1345	0
499	20250108	124100	47325231	1345	1345	1345	1345	0
500	20250108	124000	47325231	1345	1345	1345	1345	0
501	20250108	123900	47325231	1345	1345	1345	1345	0
502	20250108	123800	47325231	1345	1345	1345	1345	0
503	20250108	123700	47325231	1345	1345	1345	1345	0
504	20250108	123600	47325231	1345	1345	1345	1345	0
505	20250108	123500	47325231	1345	1345	1345	1345	0
506	20250108	123400	47325231	1345	1345	1345	1345	0
507	20250108	123300	47325231	1345	1345	1345	1345	0
508	20250108	123200	47325231	1345	1345	1345	1345	1
509	20250108	123100	47323886	1343	1343	1343	1343	59
510	20250108	123000	47244649	1343	1343	1343	1343	801
511	20250108	122900	46168906	1343	1343	1343	1343	1000
512	20250108	122800	44825906	1343	1343	1343	1343	500
513	20250108	122700	44154406	1342	1342	1342	1342	0
514	20250108	122600	44154406	1342	1342	1342	1342	0
515	20250108	122500	44154406	1342	1342	1342	1342	1
516	20250108	122400	44153064	1345	1345	1345	1345	0
517	20250108	122300	44153064	1345	1345	1345	1345	0
518	20250108	122200	44153064	1345	1345	1345	1345	0
519	20250108	122100	44153064	1345	1345	1345	1345	0
520	20250108	122000	44153064	1345	1345	1345	1345	0
521	20250108	121900	44153064	1345	1345	1345	1345	0
522	20250108	121800	44153064	1345	1345	1345	1345	3
523	20250108	121700	44149029	1342	1342	1342	1342	0
524	20250108	121600	44149029	1342	1342	1342	1342	0
525	20250108	121500	44149029	1342	1342	1342	1342	89
526	20250108	121400	44029591	1345	1345	1345	1345	0
527	20250108	121300	44029591	1345	1345	1345	1345	0
528	20250108	121200	44029591	1345	1345	1345	1345	0
529	20250108	121100	44029591	1345	1345	1345	1345	0
530	20250108	121000	44029591	1345	1345	1345	1345	0
531	20250108	120900	44029591	1345	1345	1345	1345	0
532	20250108	120800	44029591	1345	1345	1345	1345	1
533	20250108	120700	44028246	1343	1343	1343	1343	246
534	20250108	120600	43697868	1346	1346	1346	1346	0
535	20250108	120500	43697868	1346	1346	1346	1346	0
536	20250108	120400	43697868	1346	1346	1346	1346	0
537	20250108	120300	43697868	1346	1346	1346	1346	0
538	20250108	120200	43697868	1346	1346	1346	1346	0
539	20250108	120100	43697868	1346	1346	1346	1346	0
540	20250108	120000	43697868	1346	1346	1346	1346	0
541	20250108	115900	43697868	1346	1346	1346	1346	0
542	20250108	115800	43697868	1346	1346	1346	1346	0
543	20250108	115700	43697868	1346	1346	1346	1346	0
544	20250108	115600	43697868	1346	1346	1346	1346	0
545	20250108	115500	43697868	1346	1346	1346	1346	15
546	20250108	115400	43677678	1346	1346	1346	1346	0
547	20250108	115300	43677678	1346	1346	1346	1346	0
548	20250108	115200	43677678	1346	1346	1346	1346	0
549	20250108	115100	43677678	1346	1346	1346	1346	0
550	20250108	115000	43677678	1346	1346	1346	1346	0
551	20250108	114900	43677678	1346	1346	1346	1346	0
552	20250108	114800	43677678	1346	1346	1346	1346	28
553	20250108	114700	43639990	1346	1346	1346	1346	0
554	20250108	114600	43639990	1346	1346	1346	1346	0
555	20250108	114500	43639990	1346	1346	1346	1346	0
556	20250108	114400	43639990	1346	1346	1346	1346	10
557	20250108	114300	43626530	1340	1340	1340	1340	0
558	20250108	114200	43626530	1340	1340	1340	1340	0
559	20250108	114100	43626530	1340	1340	1340	1340	0
560	20250108	114000	43626530	1340	1340	1340	1340	0
561	20250108	113900	43626530	1340	1341	1341	1340	642
562	20250108	113800	42766229	1346	1346	1346	1346	0
563	20250108	113700	42766229	1346	1346	1346	1346	1
564	20250108	113600	42764883	1340	1340	1340	1340	0
565	20250108	113500	42764883	1340	1340	1340	1340	0
566	20250108	113400	42764883	1340	1340	1340	1340	0
567	20250108	113300	42764883	1340	1340	1340	1340	0
568	20250108	113200	42764883	1340	1340	1340	1340	2422
569	20250108	113100	39519403	1346	1346	1346	1346	0
570	20250108	113000	39519403	1346	1346	1346	1346	15
571	20250108	112900	39499213	1346	1346	1346	1346	0
572	20250108	112800	39499213	1346	1346	1346	1346	0
573	20250108	112700	39499213	1346	1346	1346	1346	0
574	20250108	112600	39499213	1346	1346	1346	1346	0
575	20250108	112500	39499213	1346	1346	1346	1346	0
576	20250108	112400	39499213	1346	1346	1346	1346	0
577	20250108	112300	39499213	1346	1346	1346	1346	0
578	20250108	112200	39499213	1346	1346	1346	1346	0
579	20250108	112100	39499213	1346	1346	1346	1346	0
580	20250108	112000	39499213	1346	1346	1346	1346	0
581	20250108	111900	39499213	1346	1346	1346	1346	0
582	20250108	111800	39499213	1346	1346	1346	1346	0
583	20250108	111700	39499213	1346	1346	1346	1346	0
584	20250108	111600	39499213	1346	1346	1346	1346	0
585	20250108	111500	39499213	1346	1346	1346	1346	11
586	20250108	111400	39484407	1346	1346	1346	1346	1
587	20250108	111300	39483061	1339	1339	1339	1339	0
588	20250108	111200	39483061	1339	1339	1339	1339	0
589	20250108	111100	39483061	1339	1339	1339	1339	0
590	20250108	111000	39483061	1339	1339	1339	1339	0
591	20250108	110900	39483061	1339	1339	1339	1339	0
592	20250108	110800	39483061	1339	1339	1339	1339	0
593	20250108	110700	39483061	1339	1339	1339	1339	0
594	20250108	110600	39483061	1339	1339	1339	1339	0
595	20250108	110500	39483061	1339	1339	1339	1339	0
596	20250108	110400	39483061	1339	1339	1339	1339	0
597	20250108	110300	39483061	1339	1339	1339	1339	0
598	20250108	110200	39483061	1339	1339	1339	1339	0
599	20250108	110100	39483061	1339	1339	1339	1339	0
600	20250108	110000	39483061	1339	1339	1339	1339	0
601	20250108	105900	39483061	1339	1339	1339	1339	0
602	20250108	105800	39483061	1339	1339	1339	1339	0
603	20250108	105700	39483061	1339	1336	1339	1336	1276
604	20250108	105600	37776666	1335	1334	1335	1334	316
605	20250108	105500	37355019	1335	1335	1335	1335	0
606	20250108	105400	37355019	1335	1335	1335	1335	0
607	20250108	105300	37355019	1335	1335	1335	1335	0
608	20250108	105200	37355019	1335	1335	1335	1335	0
609	20250108	105100	37355019	1335	1335	1335	1335	0
610	20250108	105000	37355019	1335	1335	1335	1335	0
611	20250108	104900	37355019	1335	1335	1335	1335	0
612	20250108	104800	37355019	1335	1335	1335	1335	0
613	20250108	104700	37355019	1335	1335	1335	1335	0
614	20250108	104600	37355019	1335	1335	1335	1335	0
615	20250108	104500	37355019	1335	1335	1335	1335	0
616	20250108	104400	37355019	1335	1335	1335	1335	0
617	20250108	104300	37355019	1335	1335	1335	1335	0
618	20250108	104200	37355019	1335	1335	1335	1335	0
619	20250108	104100	37355019	1335	1335	1335	1335	0
620	20250108	104000	37355019	1335	1335	1335	1335	0
621	20250108	103900	37355019	1335	1335	1335	1335	0
622	20250108	103800	37355019	1335	1335	1335	1335	0
623	20250108	103700	37355019	1335	1335	1335	1335	0
624	20250108	103600	37355019	1335	1335	1335	1335	0
625	20250108	103500	37355019	1335	1335	1335	1335	0
626	20250108	103400	37355019	1335	1335	1335	1335	0
627	20250108	103300	37355019	1335	1335	1335	1335	0
628	20250108	103200	37355019	1335	1335	1335	1335	0
629	20250108	103100	37355019	1335	1335	1335	1335	0
630	20250108	103000	37355019	1335	1335	1335	1335	10
631	20250108	102900	37341669	1337	1337	1337	1337	0
632	20250108	102800	37341669	1337	1337	1337	1337	0
633	20250108	102700	37341669	1337	1337	1337	1337	0
634	20250108	102600	37341669	1337	1338	1338	1337	3583
635	20250108	102500	32551106	1338	1338	1338	1338	0
636	20250108	102400	32551106	1338	1338	1338	1338	0
637	20250108	102300	32551106	1338	1338	1338	1338	0
638	20250108	102200	32551106	1338	1338	1338	1338	0
639	20250108	102100	32551106	1338	1338	1338	1338	1500
640	20250108	102000	30544106	1346	1345	1346	1345	74
641	20250108	101900	30444575	1345	1345	1345	1345	100
642	20250108	101800	30310075	1345	1345	1345	1345	100
643	20250108	101700	30175575	1347	1347	1347	1347	0
644	20250108	101600	30175575	1347	1347	1347	1347	0
645	20250108	101500	30175575	1347	1347	1347	1347	0
646	20250108	101400	30175575	1347	1347	1347	1347	0
647	20250108	101300	30175575	1347	1347	1347	1347	0
648	20250108	101200	30175575	1347	1347	1347	1347	0
649	20250108	101100	30175575	1347	1347	1347	1347	166
650	20250108	101000	29951973	1338	1338	1338	1338	58
651	20250108	100900	29874369	1347	1340	1347	1340	1483
652	20250108	100800	27887107	1341	1354	1354	1341	980
653	20250108	100700	26572624	1355	1355	1355	1355	0
654	20250108	100600	26572624	1355	1355	1355	1355	0
655	20250108	100500	26572624	1355	1355	1355	1355	0
656	20250108	100400	26572624	1355	1355	1355	1355	0
657	20250108	100300	26572624	1355	1355	1355	1355	0
658	20250108	100200	26572624	1355	1355	1355	1355	0
659	20250108	100100	26572624	1355	1350	1355	1350	800
660	20250108	100000	25490054	1351	1351	1351	1351	0
661	20250108	095900	25490054	1351	1351	1351	1351	4
662	20250108	095800	25484650	1341	1341	1341	1341	0
663	20250108	095700	25484650	1341	1341	1341	1341	26
664	20250108	095600	25449784	1353	1353	1353	1353	0
665	20250108	095500	25449784	1353	1344	1353	1340	6001
666	20250108	095400	17406616	1358	1358	1358	1358	0
667	20250108	095300	17406616	1358	1355	1368	1340	6294
668	20250108	095200	8936850	1369	1368	1369	1368	27
669	20250108	095100	8899913	1368	1368	1368	1368	0
670	20250108	095000	8899913	1368	1355	1368	1354	87
671	20250108	094900	8782076	1369	1369	1369	1369	0
672	20250108	094800	8782076	1369	1369	1369	1369	0
673	20250108	094700	8782076	1369	1369	1369	1369	0
674	20250108	094600	8782076	1369	1369	1369	1369	0
675	20250108	094500	8782076	1369	1345	1369	1345	311
676	20250108	094400	8363517	1370	1365	1370	1365	2296
677	20250108	094300	5226372	1365	1365	1365	1365	3
678	20250108	094200	5222277	1365	1365	1365	1365	1
679	20250108	094100	5220912	1366	1366	1366	1366	0
680	20250108	094000	5220912	1366	1366	1366	1366	0
681	20250108	093900	5220912	1366	1366	1366	1366	0
682	20250108	093800	5220912	1366	1363	1366	1363	30
683	20250108	093700	5179978	1362	1359	1362	1359	30
684	20250108	093600	5139166	1358	1358	1358	1358	262
685	20250108	093500	4783370	1358	1350	1358	1350	1238
686	20250108	093400	3107793	1350	1343	1350	1343	1500
687	20250108	093300	1088086	1343	1343	1343	1343	5
688	20250108	093200	1081371	1345	1345	1345	1345	0
689	20250108	093100	1081371	1345	1345	1345	1345	0
690	20250108	093000	1081371	1345	1345	1345	1345	1
691	20250108	092900	1080026	1348	1348	1348	1348	0
692	20250108	092800	1080026	1348	1348	1348	1348	0
693	20250108	092700	1080026	1348	1348	1348	1348	0
694	20250108	092600	1080026	1348	1348	1348	1348	0
695	20250108	092500	1080026	1348	1348	1348	1348	0
696	20250108	092400	1080026	1348	1348	1348	1348	0
697	20250108	092300	1080026	1348	1348	1348	1348	0
698	20250108	092200	1080026	1348	1348	1348	1348	0
699	20250108	092100	1080026	1348	1348	1348	1348	0
700	20250108	092000	1080026	1348	1348	1348	1348	140
701	20250108	091900	891306	1349	1349	1349	1349	0
702	20250108	091800	891306	1349	1349	1349	1349	0
703	20250108	091700	891306	1349	1349	1349	1349	0
704	20250108	091600	891306	1349	1349	1349	1349	0
705	20250108	091500	891306	1349	1349	1349	1349	1
706	20250108	091400	889957	1325	1325	1325	1325	500
707	20250108	091300	227457	1350	1350	1350	1350	0
708	20250108	091200	227457	1350	1350	1350	1350	0
709	20250108	091100	227457	1350	1336	1350	1336	150
710	20250108	091000	26730	1337	1337	1337	1337	0
711	20250108	090900	26730	1337	1337	1337	1337	0
712	20250108	090800	26730	1337	1337	1337	1337	0
713	20250108	090700	26730	1337	1337	1337	1337	0
714	20250108	090600	26730	1337	1337	1337	1337	0
715	20250108	090500	26730	1337	1337	1337	1337	0
716	20250108	090400	26730	1337	1337	1337	1337	0
717	20250108	090300	26730	1337	1337	1337	1337	0
718	20250108	090200	26730	1337	1335	1337	1335	20
719	20250108	090100	0	1320	1320	1320	1320	0
720	20250108	090000	0	1320	1320	1320	1320	0