KissMeData/254120/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205700	64769211	1356	1356	1356	1356	610
3	20250108	205600	64769211	1356	1356	1356	1356	0
4	20250108	205500	64769211	1356	1356	1356	1356	0
5	20250108	205400	64769211	1356	1356	1356	1356	0
6	20250108	205300	64769211	1356	1356	1356	1356	0
7	20250108	205200	64769211	1356	1356	1356	1356	0
8	20250108	205100	64769211	1356	1356	1356	1356	0
9	20250108	205000	64769211	1356	1356	1356	1356	0
10	20250108	204900	64769211	1356	1356	1356	1356	0
11	20250108	204800	64769211	1356	1356	1356	1356	0
12	20250108	204700	64769211	1356	1356	1356	1356	0
13	20250108	204600	64769211	1356	1356	1356	1356	0
14	20250108	204500	64769211	1356	1356	1356	1356	0
15	20250108	204400	64769211	1356	1356	1356	1356	0
16	20250108	204300	64769211	1356	1356	1356	1356	0
17	20250108	204200	64769211	1356	1356	1356	1356	0
18	20250108	204100	64769211	1356	1356	1356	1356	0
19	20250108	204000	64769211	1356	1356	1356	1356	0
20	20250108	203900	64769211	1356	1356	1356	1356	0
21	20250108	203800	64769211	1356	1356	1356	1356	0
22	20250108	203700	64769211	1356	1356	1356	1356	0
23	20250108	203600	64769211	1356	1356	1356	1356	0
24	20250108	203500	64769211	1356	1356	1356	1356	0
25	20250108	203400	64769211	1356	1356	1356	1356	0
26	20250108	203300	64769211	1356	1356	1356	1356	0
27	20250108	203200	64769211	1356	1356	1356	1356	0
28	20250108	203100	64769211	1356	1356	1356	1356	0
29	20250108	203000	64769211	1356	1356	1356	1356	0
30	20250108	202900	64769211	1356	1356	1356	1356	0
31	20250108	202800	64769211	1356	1356	1356	1356	0
32	20250108	202700	64769211	1356	1356	1356	1356	610
33	20250108	202600	64769211	1356	1356	1356	1356	0
34	20250108	202500	64769211	1356	1356	1356	1356	0
35	20250108	202400	64769211	1356	1356	1356	1356	0
36	20250108	202300	64769211	1356	1356	1356	1356	0
37	20250108	202200	64769211	1356	1356	1356	1356	0
38	20250108	202100	64769211	1356	1356	1356	1356	0
39	20250108	202000	64769211	1356	1356	1356	1356	0
40	20250108	201900	64769211	1356	1356	1356	1356	0
41	20250108	201800	64769211	1356	1356	1356	1356	0
42	20250108	201700	64769211	1356	1356	1356	1356	0
43	20250108	201600	64769211	1356	1356	1356	1356	0
44	20250108	201500	64769211	1356	1356	1356	1356	0
45	20250108	201400	64769211	1356	1356	1356	1356	0
46	20250108	201300	64769211	1356	1356	1356	1356	0
47	20250108	201200	64769211	1356	1356	1356	1356	0
48	20250108	201100	64769211	1356	1356	1356	1356	0
49	20250108	201000	64769211	1356	1356	1356	1356	0
50	20250108	200900	64769211	1356	1356	1356	1356	0
51	20250108	200800	64769211	1356	1356	1356	1356	0
52	20250108	200700	64769211	1356	1356	1356	1356	0
53	20250108	200600	64769211	1356	1356	1356	1356	0
54	20250108	200500	64769211	1356	1356	1356	1356	0
55	20250108	200400	64769211	1356	1356	1356	1356	0
56	20250108	200300	64769211	1356	1356	1356	1356	0
57	20250108	200200	64769211	1356	1356	1356	1356	0
58	20250108	200100	64769211	1356	1356	1356	1356	0
59	20250108	200000	64769211	1356	1356	1356	1356	0
60	20250108	195900	64769211	1356	1356	1356	1356	0
61	20250108	195800	64769211	1356	1356	1356	1356	0
62	20250108	195700	64769211	1356	1356	1356	1356	610
63	20250108	195600	64769211	1356	1356	1356	1356	0
64	20250108	195500	64769211	1356	1356	1356	1356	0
65	20250108	195400	64769211	1356	1356	1356	1356	0
66	20250108	195300	64769211	1356	1356	1356	1356	0
67	20250108	195200	64769211	1356	1356	1356	1356	0
68	20250108	195100	64769211	1356	1356	1356	1356	0
69	20250108	195000	64769211	1356	1356	1356	1356	0
70	20250108	194900	64769211	1356	1356	1356	1356	0
71	20250108	194800	64769211	1356	1356	1356	1356	0
72	20250108	194700	64769211	1356	1356	1356	1356	0
73	20250108	194600	64769211	1356	1356	1356	1356	0
74	20250108	194500	64769211	1356	1356	1356	1356	0
75	20250108	194400	64769211	1356	1356	1356	1356	0
76	20250108	194300	64769211	1356	1356	1356	1356	0
77	20250108	194200	64769211	1356	1356	1356	1356	0
78	20250108	194100	64769211	1356	1356	1356	1356	0
79	20250108	194000	64769211	1356	1356	1356	1356	0
80	20250108	193900	64769211	1356	1356	1356	1356	0
81	20250108	193800	64769211	1356	1356	1356	1356	0
82	20250108	193700	64769211	1356	1356	1356	1356	0
83	20250108	193600	64769211	1356	1356	1356	1356	0
84	20250108	193500	64769211	1356	1356	1356	1356	0
85	20250108	193400	64769211	1356	1356	1356	1356	0
86	20250108	193300	64769211	1356	1356	1356	1356	0
87	20250108	193200	64769211	1356	1356	1356	1356	0
88	20250108	193100	64769211	1356	1356	1356	1356	0
89	20250108	193000	64769211	1356	1356	1356	1356	0
90	20250108	192900	64769211	1356	1356	1356	1356	0
91	20250108	192800	64769211	1356	1356	1356	1356	0
92	20250108	192700	64769211	1356	1356	1356	1356	610
93	20250108	192600	64769211	1356	1356	1356	1356	0
94	20250108	192500	64769211	1356	1356	1356	1356	0
95	20250108	192400	64769211	1356	1356	1356	1356	0
96	20250108	192300	64769211	1356	1356	1356	1356	0
97	20250108	192200	64769211	1356	1356	1356	1356	0
98	20250108	192100	64769211	1356	1356	1356	1356	0
99	20250108	192000	64769211	1356	1356	1356	1356	0
100	20250108	191900	64769211	1356	1356	1356	1356	0
101	20250108	191800	64769211	1356	1356	1356	1356	0
102	20250108	191700	64769211	1356	1356	1356	1356	0
103	20250108	191600	64769211	1356	1356	1356	1356	0
104	20250108	191500	64769211	1356	1356	1356	1356	0
105	20250108	191400	64769211	1356	1356	1356	1356	0
106	20250108	191300	64769211	1356	1356	1356	1356	0
107	20250108	191200	64769211	1356	1356	1356	1356	0
108	20250108	191100	64769211	1356	1356	1356	1356	0
109	20250108	191000	64769211	1356	1356	1356	1356	0
110	20250108	190900	64769211	1356	1356	1356	1356	0
111	20250108	190800	64769211	1356	1356	1356	1356	0
112	20250108	190700	64769211	1356	1356	1356	1356	0
113	20250108	190600	64769211	1356	1356	1356	1356	0
114	20250108	190500	64769211	1356	1356	1356	1356	0
115	20250108	190400	64769211	1356	1356	1356	1356	0
116	20250108	190300	64769211	1356	1356	1356	1356	0
117	20250108	190200	64769211	1356	1356	1356	1356	0
118	20250108	190100	64769211	1356	1356	1356	1356	0
119	20250108	190000	64769211	1356	1356	1356	1356	0
120	20250108	185900	64769211	1356	1356	1356	1356	0
121	20250108	185800	64769211	1356	1356	1356	1356	0
122	20250108	185700	64769211	1356	1356	1356	1356	610
123	20250108	185600	64769211	1356	1356	1356	1356	0
124	20250108	185500	64769211	1356	1356	1356	1356	0
125	20250108	185400	64769211	1356	1356	1356	1356	0
126	20250108	185300	64769211	1356	1356	1356	1356	0
127	20250108	185200	64769211	1356	1356	1356	1356	0
128	20250108	185100	64769211	1356	1356	1356	1356	0
129	20250108	185000	64769211	1356	1356	1356	1356	0
130	20250108	184900	64769211	1356	1356	1356	1356	0
131	20250108	184800	64769211	1356	1356	1356	1356	0
132	20250108	184700	64769211	1356	1356	1356	1356	0
133	20250108	184600	64769211	1356	1356	1356	1356	0
134	20250108	184500	64769211	1356	1356	1356	1356	0
135	20250108	184400	64769211	1356	1356	1356	1356	0
136	20250108	184300	64769211	1356	1356	1356	1356	0
137	20250108	184200	64769211	1356	1356	1356	1356	0
138	20250108	184100	64769211	1356	1356	1356	1356	0
139	20250108	184000	64769211	1356	1356	1356	1356	0
140	20250108	183900	64769211	1356	1356	1356	1356	0
141	20250108	183800	64769211	1356	1356	1356	1356	0
142	20250108	183700	64769211	1356	1356	1356	1356	0
143	20250108	183600	64769211	1356	1356	1356	1356	0
144	20250108	183500	64769211	1356	1356	1356	1356	0
145	20250108	183400	64769211	1356	1356	1356	1356	0
146	20250108	183300	64769211	1356	1356	1356	1356	0
147	20250108	183200	64769211	1356	1356	1356	1356	0
148	20250108	183100	64769211	1356	1356	1356	1356	0
149	20250108	183000	64769211	1356	1356	1356	1356	0
150	20250108	182900	64769211	1356	1356	1356	1356	0
151	20250108	182800	64769211	1356	1356	1356	1356	0
152	20250108	182700	64769211	1356	1356	1356	1356	610
153	20250108	182600	64769211	1356	1356	1356	1356	0
154	20250108	182500	64769211	1356	1356	1356	1356	0
155	20250108	182400	64769211	1356	1356	1356	1356	0
156	20250108	182300	64769211	1356	1356	1356	1356	0
157	20250108	182200	64769211	1356	1356	1356	1356	0
158	20250108	182100	64769211	1356	1356	1356	1356	0
159	20250108	182000	64769211	1356	1356	1356	1356	0
160	20250108	181900	64769211	1356	1356	1356	1356	0
161	20250108	181800	64769211	1356	1356	1356	1356	0
162	20250108	181700	64769211	1356	1356	1356	1356	0
163	20250108	181600	64769211	1356	1356	1356	1356	0
164	20250108	181500	64769211	1356	1356	1356	1356	0
165	20250108	181400	64769211	1356	1356	1356	1356	0
166	20250108	181300	64769211	1356	1356	1356	1356	0
167	20250108	181200	64769211	1356	1356	1356	1356	0
168	20250108	181100	64769211	1356	1356	1356	1356	0
169	20250108	181000	64769211	1356	1356	1356	1356	0
170	20250108	180900	64769211	1356	1356	1356	1356	0
171	20250108	180800	64769211	1356	1356	1356	1356	0
172	20250108	180700	64769211	1356	1356	1356	1356	0
173	20250108	180600	64769211	1356	1356	1356	1356	0
174	20250108	180500	64769211	1356	1356	1356	1356	0
175	20250108	180400	64769211	1356	1356	1356	1356	0
176	20250108	180300	64769211	1356	1356	1356	1356	0
177	20250108	180200	64769211	1356	1356	1356	1356	0
178	20250108	180100	64769211	1356	1356	1356	1356	0
179	20250108	180000	64769211	1356	1356	1356	1356	0
180	20250108	175900	64769211	1356	1356	1356	1356	0
181	20250108	175800	64769211	1356	1356	1356	1356	0
182	20250108	175700	64769211	1356	1356	1356	1356	610
183	20250108	175600	64769211	1356	1356	1356	1356	0
184	20250108	175500	64769211	1356	1356	1356	1356	0
185	20250108	175400	64769211	1356	1356	1356	1356	0
186	20250108	175300	64769211	1356	1356	1356	1356	0
187	20250108	175200	64769211	1356	1356	1356	1356	0
188	20250108	175100	64769211	1356	1356	1356	1356	0
189	20250108	175000	64769211	1356	1356	1356	1356	0
190	20250108	174900	64769211	1356	1356	1356	1356	0
191	20250108	174800	64769211	1356	1356	1356	1356	0
192	20250108	174700	64769211	1356	1356	1356	1356	0
193	20250108	174600	64769211	1356	1356	1356	1356	0
194	20250108	174500	64769211	1356	1356	1356	1356	0
195	20250108	174400	64769211	1356	1356	1356	1356	0
196	20250108	174300	64769211	1356	1356	1356	1356	0
197	20250108	174200	64769211	1356	1356	1356	1356	0
198	20250108	174100	64769211	1356	1356	1356	1356	0
199	20250108	174000	64769211	1356	1356	1356	1356	0
200	20250108	173900	64769211	1356	1356	1356	1356	0
201	20250108	173800	64769211	1356	1356	1356	1356	0
202	20250108	173700	64769211	1356	1356	1356	1356	0
203	20250108	173600	64769211	1356	1356	1356	1356	0
204	20250108	173500	64769211	1356	1356	1356	1356	0
205	20250108	173400	64769211	1356	1356	1356	1356	0
206	20250108	173300	64769211	1356	1356	1356	1356	0
207	20250108	173200	64769211	1356	1356	1356	1356	0
208	20250108	173100	64769211	1356	1356	1356	1356	0
209	20250108	173000	64769211	1356	1356	1356	1356	0
210	20250108	172900	64769211	1356	1356	1356	1356	0
211	20250108	172800	64769211	1356	1356	1356	1356	0
212	20250108	172700	64769211	1356	1356	1356	1356	610
213	20250108	172600	64769211	1356	1356	1356	1356	0
214	20250108	172500	64769211	1356	1356	1356	1356	0
215	20250108	172400	64769211	1356	1356	1356	1356	0
216	20250108	172300	64769211	1356	1356	1356	1356	0
217	20250108	172200	64769211	1356	1356	1356	1356	0
218	20250108	172100	64769211	1356	1356	1356	1356	0
219	20250108	172000	64769211	1356	1356	1356	1356	0
220	20250108	171900	64769211	1356	1356	1356	1356	0
221	20250108	171800	64769211	1356	1356	1356	1356	0
222	20250108	171700	64769211	1356	1356	1356	1356	0
223	20250108	171600	64769211	1356	1356	1356	1356	0
224	20250108	171500	64769211	1356	1356	1356	1356	0
225	20250108	171400	64769211	1356	1356	1356	1356	0
226	20250108	171300	64769211	1356	1356	1356	1356	0
227	20250108	171200	64769211	1356	1356	1356	1356	0
228	20250108	171100	64769211	1356	1356	1356	1356	0
229	20250108	171000	64769211	1356	1356	1356	1356	0
230	20250108	170900	64769211	1356	1356	1356	1356	0
231	20250108	170800	64769211	1356	1356	1356	1356	0
232	20250108	170700	64769211	1356	1356	1356	1356	0
233	20250108	170600	64769211	1356	1356	1356	1356	0
234	20250108	170500	64769211	1356	1356	1356	1356	0
235	20250108	170400	64769211	1356	1356	1356	1356	0
236	20250108	170300	64769211	1356	1356	1356	1356	0
237	20250108	170200	64769211	1356	1356	1356	1356	0
238	20250108	170100	64769211	1356	1356	1356	1356	0
239	20250108	170000	64769211	1356	1356	1356	1356	0
240	20250108	165900	64769211	1356	1356	1356	1356	0
241	20250108	165800	64769211	1356	1356	1356	1356	0
242	20250108	165700	64769211	1356	1356	1356	1356	610
243	20250108	165600	64769211	1356	1356	1356	1356	0
244	20250108	165500	64769211	1356	1356	1356	1356	0
245	20250108	165400	64769211	1356	1356	1356	1356	0
246	20250108	165300	64769211	1356	1356	1356	1356	0
247	20250108	165200	64769211	1356	1356	1356	1356	0
248	20250108	165100	64769211	1356	1356	1356	1356	0
249	20250108	165000	64769211	1356	1356	1356	1356	0
250	20250108	164900	64769211	1356	1356	1356	1356	0
251	20250108	164800	64769211	1356	1356	1356	1356	0
252	20250108	164700	64769211	1356	1356	1356	1356	0
253	20250108	164600	64769211	1356	1356	1356	1356	0
254	20250108	164500	64769211	1356	1356	1356	1356	0
255	20250108	164400	64769211	1356	1356	1356	1356	0
256	20250108	164300	64769211	1356	1356	1356	1356	0
257	20250108	164200	64769211	1356	1356	1356	1356	0
258	20250108	164100	64769211	1356	1356	1356	1356	0
259	20250108	164000	64769211	1356	1356	1356	1356	0
260	20250108	163900	64769211	1356	1356	1356	1356	0
261	20250108	163800	64769211	1356	1356	1356	1356	0
262	20250108	163700	64769211	1356	1356	1356	1356	0
263	20250108	163600	64769211	1356	1356	1356	1356	0
264	20250108	163500	64769211	1356	1356	1356	1356	0
265	20250108	163400	64769211	1356	1356	1356	1356	0
266	20250108	163300	64769211	1356	1356	1356	1356	0
267	20250108	163200	64769211	1356	1356	1356	1356	0
268	20250108	163100	64769211	1356	1356	1356	1356	0
269	20250108	163000	64769211	1356	1356	1356	1356	0
270	20250108	162900	64769211	1356	1356	1356	1356	0
271	20250108	162800	64769211	1356	1356	1356	1356	0
272	20250108	162700	64769211	1356	1356	1356	1356	610
273	20250108	162600	64769211	1356	1356	1356	1356	0
274	20250108	162500	64769211	1356	1356	1356	1356	0
275	20250108	162400	64769211	1356	1356	1356	1356	0
276	20250108	162300	64769211	1356	1356	1356	1356	0
277	20250108	162200	64769211	1356	1356	1356	1356	0
278	20250108	162100	64769211	1356	1356	1356	1356	0
279	20250108	162000	64769211	1356	1356	1356	1356	0
280	20250108	161900	64769211	1356	1356	1356	1356	0
281	20250108	161800	64769211	1356	1356	1356	1356	0
282	20250108	161700	64769211	1356	1356	1356	1356	0
283	20250108	161600	64769211	1356	1356	1356	1356	0
284	20250108	161500	64769211	1356	1356	1356	1356	0
285	20250108	161400	64769211	1356	1356	1356	1356	0
286	20250108	161300	64769211	1356	1356	1356	1356	0
287	20250108	161200	64769211	1356	1356	1356	1356	0
288	20250108	161100	64769211	1356	1356	1356	1356	0
289	20250108	161000	64769211	1356	1356	1356	1356	0
290	20250108	160900	64769211	1356	1356	1356	1356	0
291	20250108	160800	64769211	1356	1356	1356	1356	0
292	20250108	160700	64769211	1356	1356	1356	1356	0
293	20250108	160600	64769211	1356	1356	1356	1356	0
294	20250108	160500	64769211	1356	1356	1356	1356	0
295	20250108	160400	64769211	1356	1356	1356	1356	0
296	20250108	160300	64769211	1356	1356	1356	1356	0
297	20250108	160200	64769211	1356	1356	1356	1356	0
298	20250108	160100	64769211	1356	1356	1356	1356	0
299	20250108	160000	64769211	1356	1356	1356	1356	0
300	20250108	155900	64769211	1356	1356	1356	1356	0
301	20250108	155800	64769211	1356	1356	1356	1356	0
302	20250108	155700	64769211	1356	1356	1356	1356	610
303	20250108	155600	64769211	1356	1356	1356	1356	0
304	20250108	155500	64769211	1356	1356	1356	1356	0
305	20250108	155400	64769211	1356	1356	1356	1356	0
306	20250108	155300	64769211	1356	1356	1356	1356	0
307	20250108	155200	64769211	1356	1356	1356	1356	0
308	20250108	155100	64769211	1356	1356	1356	1356	0
309	20250108	155000	64769211	1356	1356	1356	1356	0
310	20250108	154900	64769211	1356	1356	1356	1356	0
311	20250108	154800	64769211	1356	1356	1356	1356	0
312	20250108	154700	64769211	1356	1356	1356	1356	0
313	20250108	154600	64769211	1356	1356	1356	1356	0
314	20250108	154500	64769211	1356	1356	1356	1356	0
315	20250108	154400	64769211	1356	1356	1356	1356	0
316	20250108	154300	64769211	1356	1356	1356	1356	0
317	20250108	154200	64769211	1356	1356	1356	1356	0
318	20250108	154100	64769211	1356	1356	1356	1356	0
319	20250108	154000	64769211	1356	1356	1356	1356	0
320	20250108	153900	64769211	1356	1356	1356	1356	0
321	20250108	153800	64769211	1356	1356	1356	1356	0
322	20250108	153700	64769211	1356	1356	1356	1356	0
323	20250108	153600	64769211	1356	1356	1356	1356	0
324	20250108	153500	64769211	1356	1356	1356	1356	0
325	20250108	153400	64769211	1356	1356	1356	1356	0
326	20250108	153300	64769211	1356	1356	1356	1356	0
327	20250108	153200	64769211	1356	1356	1356	1356	0
328	20250108	153100	64769211	1356	1356	1356	1356	0
329	20250108	153000	64769211	1356	1356	1356	1356	610
330	20250108	152900	63942051	1352	1352	1352	1352	0
331	20250108	152800	63942051	1352	1352	1352	1352	0
332	20250108	152700	63942051	1352	1352	1352	1352	0
333	20250108	152600	63942051	1352	1352	1352	1352	0
334	20250108	152500	63942051	1352	1352	1352	1352	0
335	20250108	152400	63942051	1352	1352	1352	1352	0
336	20250108	152300	63942051	1352	1352	1352	1352	0
337	20250108	152200	63942051	1352	1352	1352	1352	0
338	20250108	152100	63942051	1352	1352	1352	1352	0
339	20250108	152000	63942051	1352	1352	1352	1352	0
340	20250108	151900	63942051	1352	1350	1352	1350	84
341	20250108	151800	63828649	1350	1350	1350	1350	0
342	20250108	151700	63828649	1350	1350	1350	1350	0
343	20250108	151600	63828649	1350	1350	1350	1350	0
344	20250108	151500	63828649	1350	1349	1350	1349	5291
345	20250108	151400	56687916	1349	1349	1349	1349	0
346	20250108	151300	56687916	1349	1349	1349	1349	1
347	20250108	151200	56686567	1349	1349	1349	1349	1
348	20250108	151100	56685218	1346	1346	1346	1346	9
349	20250108	151000	56673104	1346	1346	1346	1346	1
350	20250108	150900	56671758	1346	1346	1346	1346	0
351	20250108	150800	56671758	1346	1346	1346	1346	6
352	20250108	150700	56663682	1349	1345	1349	1345	500
353	20250108	150600	55990447	1345	1345	1345	1345	0
354	20250108	150500	55990447	1345	1345	1345	1345	6
355	20250108	150400	55982377	1345	1345	1345	1345	1
356	20250108	150300	55981032	1345	1345	1345	1345	0
357	20250108	150200	55981032	1345	1345	1345	1345	0
358	20250108	150100	55981032	1345	1345	1345	1344	3
359	20250108	150000	55976998	1345	1345	1345	1345	113
360	20250108	145900	55825013	1345	1345	1345	1345	34
361	20250108	145800	55779283	1345	1345	1345	1345	425
362	20250108	145700	55207658	1345	1345	1345	1345	0
363	20250108	145600	55207658	1345	1345	1345	1345	0
364	20250108	145500	55207658	1345	1345	1345	1345	1
365	20250108	145400	55206313	1345	1347	1347	1345	123
366	20250108	145300	55040858	1350	1350	1350	1350	0
367	20250108	145200	55040858	1350	1350	1350	1350	0
368	20250108	145100	55040858	1350	1350	1350	1350	5
369	20250108	145000	55034108	1350	1350	1350	1350	0
370	20250108	144900	55034108	1350	1350	1350	1350	0
371	20250108	144800	55034108	1350	1352	1352	1350	3
372	20250108	144700	55030054	1347	1347	1347	1347	4035
373	20250108	144600	49594909	1347	1347	1347	1347	0
374	20250108	144500	49594909	1347	1347	1347	1347	23
375	20250108	144400	49563928	1347	1347	1347	1347	1
376	20250108	144300	49562581	1346	1346	1346	1346	0
377	20250108	144200	49562581	1346	1346	1346	1346	0
378	20250108	144100	49562581	1346	1346	1346	1346	908
379	20250108	144000	48340413	1346	1346	1346	1346	0
380	20250108	143900	48340413	1346	1346	1346	1346	3
381	20250108	143800	48336375	1346	1346	1346	1346	10
382	20250108	143700	48322915	1346	1346	1346	1346	1
383	20250108	143600	48321569	1346	1346	1346	1346	0
384	20250108	143500	48321569	1346	1346	1346	1346	0
385	20250108	143400	48321569	1346	1346	1346	1346	0
386	20250108	143300	48321569	1346	1346	1346	1346	0
387	20250108	143200	48321569	1346	1346	1346	1346	0
388	20250108	143100	48321569	1346	1346	1346	1346	0
389	20250108	143000	48321569	1346	1346	1346	1346	0
390	20250108	142900	48321569	1346	1346	1346	1346	0
391	20250108	142800	48321569	1346	1346	1346	1346	13
392	20250108	142700	48304071	1346	1346	1346	1346	0
393	20250108	142600	48304071	1346	1346	1346	1346	0
394	20250108	142500	48304071	1346	1346	1346	1346	0
395	20250108	142400	48304071	1346	1346	1346	1346	0
396	20250108	142300	48304071	1346	1346	1346	1346	0
397	20250108	142200	48304071	1346	1346	1346	1346	0
398	20250108	142100	48304071	1346	1346	1346	1346	0
399	20250108	142000	48304071	1346	1346	1346	1346	0
400	20250108	141900	48304071	1346	1346	1346	1346	0
401	20250108	141800	48304071	1346	1346	1346	1346	0
402	20250108	141700	48304071	1346	1346	1346	1346	0
403	20250108	141600	48304071	1346	1346	1346	1346	4
404	20250108	141500	48298687	1346	1346	1346	1346	1
405	20250108	141400	48297341	1345	1345	1345	1345	0
406	20250108	141300	48297341	1345	1345	1345	1345	0
407	20250108	141200	48297341	1345	1345	1345	1345	0
408	20250108	141100	48297341	1345	1345	1345	1345	0
409	20250108	141000	48297341	1345	1345	1345	1345	0
410	20250108	140900	48297341	1345	1345	1345	1345	1
411	20250108	140800	48295996	1347	1347	1347	1347	0
412	20250108	140700	48295996	1347	1347	1347	1347	0
413	20250108	140600	48295996	1347	1347	1347	1347	0
414	20250108	140500	48295996	1347	1347	1347	1347	1
415	20250108	140400	48294649	1345	1345	1345	1345	11
416	20250108	140300	48279854	1347	1347	1347	1347	9
417	20250108	140200	48267731	1347	1347	1347	1347	100
418	20250108	140100	48133031	1346	1346	1346	1346	0
419	20250108	140000	48133031	1346	1346	1346	1346	0
420	20250108	135900	48133031	1346	1346	1346	1346	0
421	20250108	135800	48133031	1346	1346	1346	1346	0
422	20250108	135700	48133031	1346	1346	1346	1346	0
423	20250108	135600	48133031	1346	1346	1346	1346	0
424	20250108	135500	48133031	1346	1346	1346	1346	0
425	20250108	135400	48133031	1346	1346	1346	1346	50
426	20250108	135300	48065731	1341	1341	1341	1341	0
427	20250108	135200	48065731	1341	1341	1341	1341	0
428	20250108	135100	48065731	1341	1341	1341	1341	0
429	20250108	135000	48065731	1341	1341	1341	1341	5
430	20250108	134900	48059026	1341	1346	1346	1341	22
431	20250108	134800	48029434	1342	1342	1342	1342	0
432	20250108	134700	48029434	1342	1342	1342	1342	0
433	20250108	134600	48029434	1342	1342	1342	1342	7
434	20250108	134500	48020040	1342	1346	1346	1342	9
435	20250108	134400	48007946	1346	1346	1346	1346	0
436	20250108	134300	48007946	1346	1346	1346	1346	0
437	20250108	134200	48007946	1346	1346	1346	1346	0
438	20250108	134100	48007946	1346	1346	1346	1346	0
439	20250108	134000	48007946	1346	1346	1346	1346	20
440	20250108	133900	47981026	1346	1346	1346	1346	5
441	20250108	133800	47974296	1346	1346	1346	1346	3
442	20250108	133700	47970258	1342	1342	1342	1342	0
443	20250108	133600	47970258	1342	1342	1342	1342	0
444	20250108	133500	47970258	1342	1342	1342	1342	0
445	20250108	133400	47970258	1342	1342	1342	1342	0
446	20250108	133300	47970258	1342	1342	1342	1342	40
447	20250108	133200	47916578	1342	1346	1346	1342	13
448	20250108	133100	47899092	1346	1346	1346	1346	0
449	20250108	133000	47899092	1346	1346	1346	1346	0
450	20250108	132900	47899092	1346	1346	1346	1346	0
451	20250108	132800	47899092	1346	1346	1346	1346	0
452	20250108	132700	47899092	1346	1346	1346	1346	0
453	20250108	132600	47899092	1346	1346	1346	1346	0
454	20250108	132500	47899092	1346	1346	1346	1346	1
455	20250108	132400	47897746	1342	1343	1343	1342	53
456	20250108	132300	47826589	1343	1343	1343	1343	0
457	20250108	132200	47826589	1343	1343	1343	1343	29
458	20250108	132100	47787642	1342	1342	1342	1342	0
459	20250108	132000	47787642	1342	1342	1342	1342	0
460	20250108	131900	47787642	1342	1343	1343	1342	133
461	20250108	131800	47609152	1348	1348	1348	1348	0
462	20250108	131700	47609152	1348	1348	1348	1348	0
463	20250108	131600	47609152	1348	1348	1348	1348	0
464	20250108	131500	47609152	1348	1348	1348	1348	25
465	20250108	131400	47575452	1348	1348	1348	1348	108
466	20250108	131300	47429868	1348	1348	1348	1348	1
467	20250108	131200	47428520	1348	1348	1348	1348	0
468	20250108	131100	47428520	1348	1348	1348	1348	0
469	20250108	131000	47428520	1348	1348	1348	1348	0
470	20250108	130900	47428520	1348	1347	1348	1347	52
471	20250108	130800	47358475	1340	1340	1340	1340	0
472	20250108	130700	47358475	1340	1340	1340	1340	0
473	20250108	130600	47358475	1340	1340	1340	1340	0
474	20250108	130500	47358475	1340	1340	1340	1340	0
475	20250108	130400	47358475	1340	1340	1340	1340	0
476	20250108	130300	47358475	1340	1340	1340	1340	0
477	20250108	130200	47358475	1340	1341	1341	1340	1381
478	20250108	130100	45507919	1340	1340	1340	1340	0
479	20250108	130000	45507919	1340	1340	1340	1340	0
480	20250108	125900	45507919	1340	1340	1340	1340	0
481	20250108	125800	45507919	1340	1340	1340	1340	0
482	20250108	125700	45507919	1340	1341	1341	1340	86
483	20250108	125600	45392643	1343	1343	1343	1343	494
484	20250108	125500	44729201	1344	1344	1344	1344	3
485	20250108	125400	44725169	1344	1344	1344	1344	29
486	20250108	125300	44686193	1344	1344	1344	1344	0
487	20250108	125200	44686193	1344	1343	1344	1343	9
488	20250108	125100	44674105	1344	1344	1344	1344	68
489	20250108	125000	44582713	1346	1346	1346	1346	0
490	20250108	124900	44582713	1346	1346	1346	1346	1
491	20250108	124800	44581367	1347	1347	1347	1347	0
492	20250108	124700	44581367	1347	1347	1347	1347	0
493	20250108	124600	44581367	1347	1347	1347	1347	0
494	20250108	124500	44581367	1347	1347	1347	1347	0
495	20250108	124400	44581367	1347	1347	1347	1347	13
496	20250108	124300	44563856	1344	1344	1344	1344	0
497	20250108	124200	44563856	1344	1344	1344	1344	0
498	20250108	124100	44563856	1344	1344	1344	1344	0
499	20250108	124000	44563856	1344	1344	1344	1344	39
500	20250108	123900	44511440	1344	1344	1344	1344	0
501	20250108	123800	44511440	1344	1345	1345	1344	161
502	20250108	123700	44295055	1344	1344	1344	1344	0
503	20250108	123600	44295055	1344	1344	1344	1344	0
504	20250108	123500	44295055	1344	1344	1344	1344	12
505	20250108	123400	44278927	1347	1347	1347	1347	0
506	20250108	123300	44278927	1347	1347	1347	1347	123
507	20250108	123200	44113246	1347	1347	1347	1347	0
508	20250108	123100	44113246	1347	1347	1347	1347	0
509	20250108	123000	44113246	1347	1347	1347	1347	0
510	20250108	122900	44113246	1347	1347	1347	1347	0
511	20250108	122800	44113246	1347	1347	1347	1347	0
512	20250108	122700	44113246	1347	1347	1347	1347	0
513	20250108	122600	44113246	1347	1347	1347	1347	5
514	20250108	122500	44106511	1348	1348	1348	1348	0
515	20250108	122400	44106511	1348	1348	1348	1348	0
516	20250108	122300	44106511	1348	1348	1348	1348	0
517	20250108	122200	44106511	1348	1348	1348	1348	3000
518	20250108	122100	40062511	1348	1348	1348	1348	0
519	20250108	122000	40062511	1348	1348	1348	1348	8
520	20250108	121900	40051727	1348	1348	1348	1348	83
521	20250108	121800	39939843	1347	1347	1347	1347	0
522	20250108	121700	39939843	1347	1347	1347	1347	0
523	20250108	121600	39939843	1347	1346	1347	1346	530
524	20250108	121500	39226462	1343	1343	1343	1343	0
525	20250108	121400	39226462	1343	1343	1343	1343	0
526	20250108	121300	39226462	1343	1343	1343	1343	0
527	20250108	121200	39226462	1343	1342	1343	1342	302
528	20250108	121100	38821176	1343	1343	1343	1343	190
529	20250108	121000	38566006	1346	1346	1346	1346	0
530	20250108	120900	38566006	1346	1346	1346	1346	0
531	20250108	120800	38566006	1346	1346	1346	1346	2
532	20250108	120700	38563314	1348	1348	1348	1348	0
533	20250108	120600	38563314	1348	1348	1348	1348	0
534	20250108	120500	38563314	1348	1348	1348	1348	0
535	20250108	120400	38563314	1348	1348	1348	1348	0
536	20250108	120300	38563314	1348	1348	1348	1348	0
537	20250108	120200	38563314	1348	1348	1348	1348	0
538	20250108	120100	38563314	1348	1348	1348	1348	0
539	20250108	120000	38563314	1348	1345	1348	1345	6
540	20250108	115900	38555241	1343	1343	1343	1343	0
541	20250108	115800	38555241	1343	1343	1343	1343	0
542	20250108	115700	38555241	1343	1343	1343	1343	0
543	20250108	115600	38555241	1343	1343	1343	1343	0
544	20250108	115500	38555241	1343	1344	1344	1343	195
545	20250108	115400	38293231	1345	1345	1345	1345	0
546	20250108	115300	38293231	1345	1345	1345	1345	0
547	20250108	115200	38293231	1345	1345	1345	1345	0
548	20250108	115100	38293231	1345	1345	1345	1345	2
549	20250108	115000	38290541	1343	1343	1343	1343	0
550	20250108	114900	38290541	1343	1343	1343	1343	0
551	20250108	114800	38290541	1343	1343	1343	1343	0
552	20250108	114700	38290541	1343	1343	1343	1343	0
553	20250108	114600	38290541	1343	1343	1343	1343	0
554	20250108	114500	38290541	1343	1344	1344	1343	22
555	20250108	114400	38260993	1346	1346	1346	1346	11
556	20250108	114300	38246187	1348	1348	1348	1348	0
557	20250108	114200	38246187	1348	1348	1348	1348	0
558	20250108	114100	38246187	1348	1348	1348	1348	0
559	20250108	114000	38246187	1348	1348	1348	1348	1
560	20250108	113900	38244839	1348	1348	1348	1348	41
561	20250108	113800	38189571	1348	1348	1348	1348	5
562	20250108	113700	38182831	1348	1348	1348	1348	0
563	20250108	113600	38182831	1348	1348	1348	1348	0
564	20250108	113500	38182831	1348	1348	1348	1348	0
565	20250108	113400	38182831	1348	1348	1348	1348	0
566	20250108	113300	38182831	1348	1348	1348	1348	0
567	20250108	113200	38182831	1348	1348	1348	1348	0
568	20250108	113100	38182831	1348	1348	1348	1348	178
569	20250108	113000	37942887	1348	1348	1348	1348	0
570	20250108	112900	37942887	1348	1348	1348	1348	0
571	20250108	112800	37942887	1348	1348	1348	1348	0
572	20250108	112700	37942887	1348	1348	1348	1348	0
573	20250108	112600	37942887	1348	1348	1348	1348	600
574	20250108	112500	37134087	1344	1344	1344	1344	0
575	20250108	112400	37134087	1344	1344	1344	1344	0
576	20250108	112300	37134087	1344	1344	1344	1344	66
577	20250108	112200	37045383	1345	1345	1345	1345	714
578	20250108	112100	36085053	1348	1348	1348	1348	0
579	20250108	112000	36085053	1348	1348	1348	1348	0
580	20250108	111900	36085053	1348	1348	1348	1348	0
581	20250108	111800	36085053	1348	1348	1348	1348	0
582	20250108	111700	36085053	1348	1348	1348	1348	0
583	20250108	111600	36085053	1348	1348	1348	1348	0
584	20250108	111500	36085053	1348	1348	1348	1348	0
585	20250108	111400	36085053	1348	1348	1348	1348	0
586	20250108	111300	36085053	1348	1348	1348	1348	1
587	20250108	111200	36083705	1348	1348	1348	1348	5
588	20250108	111100	36076965	1348	1348	1348	1348	1
589	20250108	111000	36075617	1348	1348	1348	1348	3
590	20250108	110900	36071573	1348	1348	1348	1348	1
591	20250108	110800	36070225	1348	1348	1348	1348	1
592	20250108	110700	36068877	1348	1348	1348	1348	1
593	20250108	110600	36067529	1348	1348	1348	1348	1
594	20250108	110500	36066181	1348	1348	1348	1348	0
595	20250108	110400	36066181	1348	1348	1348	1348	1
596	20250108	110300	36064833	1346	1346	1346	1346	0
597	20250108	110200	36064833	1346	1346	1346	1346	0
598	20250108	110100	36064833	1346	1346	1346	1346	2
599	20250108	110000	36062141	1347	1347	1347	1347	227
600	20250108	105900	35756372	1347	1347	1347	1347	104
601	20250108	105800	35616284	1347	1347	1347	1347	59
602	20250108	105700	35536811	1347	1347	1347	1347	500
603	20250108	105600	34863311	1347	1347	1347	1347	1
604	20250108	105500	34861964	1347	1347	1347	1347	212
605	20250108	105400	34576400	1347	1347	1347	1347	0
606	20250108	105300	34576400	1347	1347	1347	1347	0
607	20250108	105200	34576400	1347	1347	1347	1347	0
608	20250108	105100	34576400	1347	1347	1347	1347	0
609	20250108	105000	34576400	1347	1347	1347	1347	0
610	20250108	104900	34576400	1347	1347	1347	1347	0
611	20250108	104800	34576400	1347	1347	1347	1347	0
612	20250108	104700	34576400	1347	1347	1347	1347	0
613	20250108	104600	34576400	1347	1347	1347	1347	0
614	20250108	104500	34576400	1347	1347	1347	1347	0
615	20250108	104400	34576400	1347	1347	1347	1347	0
616	20250108	104300	34576400	1347	1347	1347	1347	0
617	20250108	104200	34576400	1347	1347	1347	1347	0
618	20250108	104100	34576400	1347	1347	1347	1347	1
619	20250108	104000	34575053	1347	1347	1347	1347	0
620	20250108	103900	34575053	1347	1347	1347	1347	0
621	20250108	103800	34575053	1347	1347	1347	1347	0
622	20250108	103700	34575053	1347	1347	1347	1347	0
623	20250108	103600	34575053	1347	1347	1347	1347	1
624	20250108	103500	34573706	1340	1340	1340	1340	456
625	20250108	103400	33962666	1340	1340	1340	1340	290
626	20250108	103300	33574066	1340	1340	1340	1340	254
627	20250108	103200	33233706	1340	1340	1340	1340	10
628	20250108	103100	33220306	1340	1340	1340	1340	1
629	20250108	103000	33218966	1339	1339	1339	1339	0
630	20250108	102900	33218966	1339	1339	1339	1339	0
631	20250108	102800	33218966	1339	1339	1339	1339	0
632	20250108	102700	33218966	1339	1339	1339	1339	0
633	20250108	102600	33218966	1339	1339	1339	1339	0
634	20250108	102500	33218966	1339	1339	1339	1339	0
635	20250108	102400	33218966	1339	1339	1339	1339	1528
636	20250108	102300	31172974	1339	1339	1339	1338	1442
637	20250108	102200	29242137	1339	1339	1339	1339	4
638	20250108	102100	29236781	1339	1339	1339	1339	0
639	20250108	102000	29236781	1339	1339	1339	1339	0
640	20250108	101900	29236781	1339	1339	1339	1339	64
641	20250108	101800	29151085	1339	1338	1339	1338	91
642	20250108	101700	29029326	1338	1338	1338	1338	100
643	20250108	101600	28895526	1338	1330	1338	1330	623
644	20250108	101500	28062346	1337	1337	1337	1337	7
645	20250108	101400	28052987	1337	1337	1337	1337	0
646	20250108	101300	28052987	1337	1337	1337	1337	0
647	20250108	101200	28052987	1337	1337	1337	1337	2
648	20250108	101100	28050313	1337	1337	1337	1337	0
649	20250108	101000	28050313	1337	1337	1337	1337	50
650	20250108	100900	27983463	1337	1337	1337	1337	0
651	20250108	100800	27983463	1337	1337	1337	1337	0
652	20250108	100700	27983463	1337	1337	1337	1337	5
653	20250108	100600	27976778	1330	1330	1330	1330	0
654	20250108	100500	27976778	1330	1337	1337	1328	9555
655	20250108	100400	15265670	1337	1337	1337	1337	11
656	20250108	100300	15250963	1335	1335	1335	1335	32
657	20250108	100200	15208243	1335	1335	1335	1335	0
658	20250108	100100	15208243	1335	1337	1337	1335	74
659	20250108	100000	15109443	1339	1339	1339	1339	2
660	20250108	095900	15106765	1339	1336	1339	1336	900
661	20250108	095800	13901671	1339	1339	1339	1339	91
662	20250108	095700	13779822	1336	1336	1336	1336	0
663	20250108	095600	13779822	1336	1336	1336	1336	0
664	20250108	095500	13779822	1336	1336	1336	1336	0
665	20250108	095400	13779822	1336	1337	1337	1336	71
666	20250108	095300	13684906	1339	1339	1339	1339	1549
667	20250108	095200	11610795	1337	1337	1337	1337	0
668	20250108	095100	11610795	1337	1337	1337	1337	0
669	20250108	095000	11610795	1337	1338	1338	1337	50
670	20250108	094900	11543919	1339	1339	1339	1339	0
671	20250108	094800	11543919	1339	1339	1339	1339	0
672	20250108	094700	11543919	1339	1339	1339	1339	11
673	20250108	094600	11529190	1339	1339	1339	1339	64
674	20250108	094500	11443494	1339	1339	1339	1339	0
675	20250108	094400	11443494	1339	1339	1339	1339	4
676	20250108	094300	11438138	1339	1339	1339	1339	6
677	20250108	094200	11430104	1339	1339	1339	1339	332
678	20250108	094100	10985556	1339	1340	1340	1339	401
679	20250108	094000	10448467	1340	1341	1341	1340	70
680	20250108	093900	10354666	1340	1340	1340	1340	0
681	20250108	093800	10354666	1340	1340	1340	1340	0
682	20250108	093700	10354666	1340	1340	1340	1340	1
683	20250108	093600	10353326	1340	1345	1345	1340	2089
684	20250108	093500	7548217	1344	1344	1344	1344	23
685	20250108	093400	7517305	1343	1344	1344	1343	37
686	20250108	093300	7467608	1343	1347	1347	1343	233
687	20250108	093200	7154671	1356	1356	1356	1356	0
688	20250108	093100	7154671	1356	1356	1356	1356	0
689	20250108	093000	7154671	1356	1356	1356	1356	0
690	20250108	092900	7154671	1356	1356	1356	1356	0
691	20250108	092800	7154671	1356	1356	1356	1356	0
692	20250108	092700	7154671	1356	1356	1356	1356	1
693	20250108	092600	7153315	1344	1344	1344	1344	191
694	20250108	092500	6896611	1343	1343	1343	1343	0
695	20250108	092400	6896611	1343	1343	1343	1343	147
696	20250108	092300	6699190	1343	1343	1343	1343	1
697	20250108	092200	6697847	1342	1343	1343	1342	208
698	20250108	092100	6418610	1341	1341	1341	1341	0
699	20250108	092000	6418610	1341	1343	1343	1341	35
700	20250108	091900	6371625	1343	1343	1343	1343	11
701	20250108	091800	6356852	1343	1343	1343	1343	339
702	20250108	091700	5901575	1343	1341	1343	1341	989
703	20250108	091600	4575036	1332	1332	1332	1332	1
704	20250108	091500	4573704	1340	1340	1340	1340	16
705	20250108	091400	4552264	1330	1330	1330	1330	1
706	20250108	091300	4550934	1328	1328	1328	1328	0
707	20250108	091200	4550934	1328	1328	1328	1328	0
708	20250108	091100	4550934	1328	1328	1328	1328	0
709	20250108	091000	4550934	1328	1329	1329	1328	10
710	20250108	090900	4537653	1325	1325	1325	1325	0
711	20250108	090800	4537653	1325	1325	1325	1325	0
712	20250108	090700	4537653	1325	1325	1325	1325	0
713	20250108	090600	4537653	1325	1325	1325	1325	3
714	20250108	090500	4533678	1341	1328	1341	1325	181
715	20250108	090400	4293290	1328	1331	1331	1328	1201
716	20250108	090300	2698128	1328	1328	1328	1328	0
717	20250108	090200	2698128	1328	1328	1328	1328	0
718	20250108	090100	2698128	1328	1328	1328	1328	0
719	20250108	090000	2698128	1328	1328	1328	1328	2001