KissMeData/227610/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204900	68504923	1239	1239	1239	1239	1207
3	20250116	204800	68504923	1239	1239	1239	1239	0
4	20250116	204700	68504923	1239	1239	1239	1239	0
5	20250116	204600	68504923	1239	1239	1239	1239	0
6	20250116	204500	68504923	1239	1239	1239	1239	0
7	20250116	204400	68504923	1239	1239	1239	1239	0
8	20250116	204300	68504923	1239	1239	1239	1239	0
9	20250116	204200	68504923	1239	1239	1239	1239	0
10	20250116	204100	68504923	1239	1239	1239	1239	0
11	20250116	204000	68504923	1239	1239	1239	1239	0
12	20250116	203900	68504923	1239	1239	1239	1239	0
13	20250116	203800	68504923	1239	1239	1239	1239	0
14	20250116	203700	68504923	1239	1239	1239	1239	0
15	20250116	203600	68504923	1239	1239	1239	1239	0
16	20250116	203500	68504923	1239	1239	1239	1239	0
17	20250116	203400	68504923	1239	1239	1239	1239	0
18	20250116	203300	68504923	1239	1239	1239	1239	0
19	20250116	203200	68504923	1239	1239	1239	1239	0
20	20250116	203100	68504923	1239	1239	1239	1239	0
21	20250116	203000	68504923	1239	1239	1239	1239	0
22	20250116	202900	68504923	1239	1239	1239	1239	0
23	20250116	202800	68504923	1239	1239	1239	1239	0
24	20250116	202700	68504923	1239	1239	1239	1239	0
25	20250116	202600	68504923	1239	1239	1239	1239	0
26	20250116	202500	68504923	1239	1239	1239	1239	0
27	20250116	202400	68504923	1239	1239	1239	1239	0
28	20250116	202300	68504923	1239	1239	1239	1239	0
29	20250116	202200	68504923	1239	1239	1239	1239	0
30	20250116	202100	68504923	1239	1239	1239	1239	0
31	20250116	202000	68504923	1239	1239	1239	1239	0
32	20250116	201900	68504923	1239	1239	1239	1239	1207
33	20250116	201800	68504923	1239	1239	1239	1239	0
34	20250116	201700	68504923	1239	1239	1239	1239	0
35	20250116	201600	68504923	1239	1239	1239	1239	0
36	20250116	201500	68504923	1239	1239	1239	1239	0
37	20250116	201400	68504923	1239	1239	1239	1239	0
38	20250116	201300	68504923	1239	1239	1239	1239	0
39	20250116	201200	68504923	1239	1239	1239	1239	0
40	20250116	201100	68504923	1239	1239	1239	1239	0
41	20250116	201000	68504923	1239	1239	1239	1239	0
42	20250116	200900	68504923	1239	1239	1239	1239	0
43	20250116	200800	68504923	1239	1239	1239	1239	0
44	20250116	200700	68504923	1239	1239	1239	1239	0
45	20250116	200600	68504923	1239	1239	1239	1239	0
46	20250116	200500	68504923	1239	1239	1239	1239	0
47	20250116	200400	68504923	1239	1239	1239	1239	0
48	20250116	200300	68504923	1239	1239	1239	1239	0
49	20250116	200200	68504923	1239	1239	1239	1239	0
50	20250116	200100	68504923	1239	1239	1239	1239	0
51	20250116	200000	68504923	1239	1239	1239	1239	0
52	20250116	195900	68504923	1239	1239	1239	1239	0
53	20250116	195800	68504923	1239	1239	1239	1239	0
54	20250116	195700	68504923	1239	1239	1239	1239	0
55	20250116	195600	68504923	1239	1239	1239	1239	0
56	20250116	195500	68504923	1239	1239	1239	1239	0
57	20250116	195400	68504923	1239	1239	1239	1239	0
58	20250116	195300	68504923	1239	1239	1239	1239	0
59	20250116	195200	68504923	1239	1239	1239	1239	0
60	20250116	195100	68504923	1239	1239	1239	1239	0
61	20250116	195000	68504923	1239	1239	1239	1239	0
62	20250116	194900	68504923	1239	1239	1239	1239	1207
63	20250116	194800	68504923	1239	1239	1239	1239	0
64	20250116	194700	68504923	1239	1239	1239	1239	0
65	20250116	194600	68504923	1239	1239	1239	1239	0
66	20250116	194500	68504923	1239	1239	1239	1239	0
67	20250116	194400	68504923	1239	1239	1239	1239	0
68	20250116	194300	68504923	1239	1239	1239	1239	0
69	20250116	194200	68504923	1239	1239	1239	1239	0
70	20250116	194100	68504923	1239	1239	1239	1239	0
71	20250116	194000	68504923	1239	1239	1239	1239	0
72	20250116	193900	68504923	1239	1239	1239	1239	0
73	20250116	193800	68504923	1239	1239	1239	1239	0
74	20250116	193700	68504923	1239	1239	1239	1239	0
75	20250116	193600	68504923	1239	1239	1239	1239	0
76	20250116	193500	68504923	1239	1239	1239	1239	0
77	20250116	193400	68504923	1239	1239	1239	1239	0
78	20250116	193300	68504923	1239	1239	1239	1239	0
79	20250116	193200	68504923	1239	1239	1239	1239	0
80	20250116	193100	68504923	1239	1239	1239	1239	0
81	20250116	193000	68504923	1239	1239	1239	1239	0
82	20250116	192900	68504923	1239	1239	1239	1239	0
83	20250116	192800	68504923	1239	1239	1239	1239	0
84	20250116	192700	68504923	1239	1239	1239	1239	0
85	20250116	192600	68504923	1239	1239	1239	1239	0
86	20250116	192500	68504923	1239	1239	1239	1239	0
87	20250116	192400	68504923	1239	1239	1239	1239	0
88	20250116	192300	68504923	1239	1239	1239	1239	0
89	20250116	192200	68504923	1239	1239	1239	1239	0
90	20250116	192100	68504923	1239	1239	1239	1239	0
91	20250116	192000	68504923	1239	1239	1239	1239	0
92	20250116	191900	68504923	1239	1239	1239	1239	1207
93	20250116	191800	68504923	1239	1239	1239	1239	0
94	20250116	191700	68504923	1239	1239	1239	1239	0
95	20250116	191600	68504923	1239	1239	1239	1239	0
96	20250116	191500	68504923	1239	1239	1239	1239	0
97	20250116	191400	68504923	1239	1239	1239	1239	0
98	20250116	191300	68504923	1239	1239	1239	1239	0
99	20250116	191200	68504923	1239	1239	1239	1239	0
100	20250116	191100	68504923	1239	1239	1239	1239	0
101	20250116	191000	68504923	1239	1239	1239	1239	0
102	20250116	190900	68504923	1239	1239	1239	1239	0
103	20250116	190800	68504923	1239	1239	1239	1239	0
104	20250116	190700	68504923	1239	1239	1239	1239	0
105	20250116	190600	68504923	1239	1239	1239	1239	0
106	20250116	190500	68504923	1239	1239	1239	1239	0
107	20250116	190400	68504923	1239	1239	1239	1239	0
108	20250116	190300	68504923	1239	1239	1239	1239	0
109	20250116	190200	68504923	1239	1239	1239	1239	0
110	20250116	190100	68504923	1239	1239	1239	1239	0
111	20250116	190000	68504923	1239	1239	1239	1239	0
112	20250116	185900	68504923	1239	1239	1239	1239	0
113	20250116	185800	68504923	1239	1239	1239	1239	0
114	20250116	185700	68504923	1239	1239	1239	1239	0
115	20250116	185600	68504923	1239	1239	1239	1239	0
116	20250116	185500	68504923	1239	1239	1239	1239	0
117	20250116	185400	68504923	1239	1239	1239	1239	0
118	20250116	185300	68504923	1239	1239	1239	1239	0
119	20250116	185200	68504923	1239	1239	1239	1239	0
120	20250116	185100	68504923	1239	1239	1239	1239	0
121	20250116	185000	68504923	1239	1239	1239	1239	0
122	20250116	184900	68504923	1239	1239	1239	1239	1207
123	20250116	184800	68504923	1239	1239	1239	1239	0
124	20250116	184700	68504923	1239	1239	1239	1239	0
125	20250116	184600	68504923	1239	1239	1239	1239	0
126	20250116	184500	68504923	1239	1239	1239	1239	0
127	20250116	184400	68504923	1239	1239	1239	1239	0
128	20250116	184300	68504923	1239	1239	1239	1239	0
129	20250116	184200	68504923	1239	1239	1239	1239	0
130	20250116	184100	68504923	1239	1239	1239	1239	0
131	20250116	184000	68504923	1239	1239	1239	1239	0
132	20250116	183900	68504923	1239	1239	1239	1239	0
133	20250116	183800	68504923	1239	1239	1239	1239	0
134	20250116	183700	68504923	1239	1239	1239	1239	0
135	20250116	183600	68504923	1239	1239	1239	1239	0
136	20250116	183500	68504923	1239	1239	1239	1239	0
137	20250116	183400	68504923	1239	1239	1239	1239	0
138	20250116	183300	68504923	1239	1239	1239	1239	0
139	20250116	183200	68504923	1239	1239	1239	1239	0
140	20250116	183100	68504923	1239	1239	1239	1239	0
141	20250116	183000	68504923	1239	1239	1239	1239	0
142	20250116	182900	68504923	1239	1239	1239	1239	0
143	20250116	182800	68504923	1239	1239	1239	1239	0
144	20250116	182700	68504923	1239	1239	1239	1239	0
145	20250116	182600	68504923	1239	1239	1239	1239	0
146	20250116	182500	68504923	1239	1239	1239	1239	0
147	20250116	182400	68504923	1239	1239	1239	1239	0
148	20250116	182300	68504923	1239	1239	1239	1239	0
149	20250116	182200	68504923	1239	1239	1239	1239	0
150	20250116	182100	68504923	1239	1239	1239	1239	0
151	20250116	182000	68504923	1239	1239	1239	1239	0
152	20250116	181900	68504923	1239	1239	1239	1239	1207
153	20250116	181800	68504923	1239	1239	1239	1239	0
154	20250116	181700	68504923	1239	1239	1239	1239	0
155	20250116	181600	68504923	1239	1239	1239	1239	0
156	20250116	181500	68504923	1239	1239	1239	1239	0
157	20250116	181400	68504923	1239	1239	1239	1239	0
158	20250116	181300	68504923	1239	1239	1239	1239	0
159	20250116	181200	68504923	1239	1239	1239	1239	0
160	20250116	181100	68504923	1239	1239	1239	1239	0
161	20250116	181000	68504923	1239	1239	1239	1239	0
162	20250116	180900	68504923	1239	1239	1239	1239	0
163	20250116	180800	68504923	1239	1239	1239	1239	0
164	20250116	180700	68504923	1239	1239	1239	1239	0
165	20250116	180600	68504923	1239	1239	1239	1239	0
166	20250116	180500	68504923	1239	1239	1239	1239	0
167	20250116	180400	68504923	1239	1239	1239	1239	0
168	20250116	180300	68504923	1239	1239	1239	1239	0
169	20250116	180200	68504923	1239	1239	1239	1239	0
170	20250116	180100	68504923	1239	1239	1239	1239	0
171	20250116	180000	68504923	1239	1239	1239	1239	0
172	20250116	175900	68504923	1239	1239	1239	1239	0
173	20250116	175800	68504923	1239	1239	1239	1239	0
174	20250116	175700	68504923	1239	1239	1239	1239	0
175	20250116	175600	68504923	1239	1239	1239	1239	0
176	20250116	175500	68504923	1239	1239	1239	1239	0
177	20250116	175400	68504923	1239	1239	1239	1239	0
178	20250116	175300	68504923	1239	1239	1239	1239	0
179	20250116	175200	68504923	1239	1239	1239	1239	0
180	20250116	175100	68504923	1239	1239	1239	1239	0
181	20250116	175000	68504923	1239	1239	1239	1239	0
182	20250116	174900	68504923	1239	1239	1239	1239	1207
183	20250116	174800	68504923	1239	1239	1239	1239	0
184	20250116	174700	68504923	1239	1239	1239	1239	0
185	20250116	174600	68504923	1239	1239	1239	1239	0
186	20250116	174500	68504923	1239	1239	1239	1239	0
187	20250116	174400	68504923	1239	1239	1239	1239	0
188	20250116	174300	68504923	1239	1239	1239	1239	0
189	20250116	174200	68504923	1239	1239	1239	1239	0
190	20250116	174100	68504923	1239	1239	1239	1239	0
191	20250116	174000	68504923	1239	1239	1239	1239	0
192	20250116	173900	68504923	1239	1239	1239	1239	0
193	20250116	173800	68504923	1239	1239	1239	1239	0
194	20250116	173700	68504923	1239	1239	1239	1239	0
195	20250116	173600	68504923	1239	1239	1239	1239	0
196	20250116	173500	68504923	1239	1239	1239	1239	0
197	20250116	173400	68504923	1239	1239	1239	1239	0
198	20250116	173300	68504923	1239	1239	1239	1239	0
199	20250116	173200	68504923	1239	1239	1239	1239	0
200	20250116	173100	68504923	1239	1239	1239	1239	0
201	20250116	173000	68504923	1239	1239	1239	1239	0
202	20250116	172900	68504923	1239	1239	1239	1239	0
203	20250116	172800	68504923	1239	1239	1239	1239	0
204	20250116	172700	68504923	1239	1239	1239	1239	0
205	20250116	172600	68504923	1239	1239	1239	1239	0
206	20250116	172500	68504923	1239	1239	1239	1239	0
207	20250116	172400	68504923	1239	1239	1239	1239	0
208	20250116	172300	68504923	1239	1239	1239	1239	0
209	20250116	172200	68504923	1239	1239	1239	1239	0
210	20250116	172100	68504923	1239	1239	1239	1239	0
211	20250116	172000	68504923	1239	1239	1239	1239	0
212	20250116	171900	68504923	1239	1239	1239	1239	1207
213	20250116	171800	68504923	1239	1239	1239	1239	0
214	20250116	171700	68504923	1239	1239	1239	1239	0
215	20250116	171600	68504923	1239	1239	1239	1239	0
216	20250116	171500	68504923	1239	1239	1239	1239	0
217	20250116	171400	68504923	1239	1239	1239	1239	0
218	20250116	171300	68504923	1239	1239	1239	1239	0
219	20250116	171200	68504923	1239	1239	1239	1239	0
220	20250116	171100	68504923	1239	1239	1239	1239	0
221	20250116	171000	68504923	1239	1239	1239	1239	0
222	20250116	170900	68504923	1239	1239	1239	1239	0
223	20250116	170800	68504923	1239	1239	1239	1239	0
224	20250116	170700	68504923	1239	1239	1239	1239	0
225	20250116	170600	68504923	1239	1239	1239	1239	0
226	20250116	170500	68504923	1239	1239	1239	1239	0
227	20250116	170400	68504923	1239	1239	1239	1239	0
228	20250116	170300	68504923	1239	1239	1239	1239	0
229	20250116	170200	68504923	1239	1239	1239	1239	0
230	20250116	170100	68504923	1239	1239	1239	1239	0
231	20250116	170000	68504923	1239	1239	1239	1239	0
232	20250116	165900	68504923	1239	1239	1239	1239	0
233	20250116	165800	68504923	1239	1239	1239	1239	0
234	20250116	165700	68504923	1239	1239	1239	1239	0
235	20250116	165600	68504923	1239	1239	1239	1239	0
236	20250116	165500	68504923	1239	1239	1239	1239	0
237	20250116	165400	68504923	1239	1239	1239	1239	0
238	20250116	165300	68504923	1239	1239	1239	1239	0
239	20250116	165200	68504923	1239	1239	1239	1239	0
240	20250116	165100	68504923	1239	1239	1239	1239	0
241	20250116	165000	68504923	1239	1239	1239	1239	0
242	20250116	164900	68504923	1239	1239	1239	1239	1207
243	20250116	164800	68504923	1239	1239	1239	1239	0
244	20250116	164700	68504923	1239	1239	1239	1239	0
245	20250116	164600	68504923	1239	1239	1239	1239	0
246	20250116	164500	68504923	1239	1239	1239	1239	0
247	20250116	164400	68504923	1239	1239	1239	1239	0
248	20250116	164300	68504923	1239	1239	1239	1239	0
249	20250116	164200	68504923	1239	1239	1239	1239	0
250	20250116	164100	68504923	1239	1239	1239	1239	0
251	20250116	164000	68504923	1239	1239	1239	1239	0
252	20250116	163900	68504923	1239	1239	1239	1239	0
253	20250116	163800	68504923	1239	1239	1239	1239	0
254	20250116	163700	68504923	1239	1239	1239	1239	0
255	20250116	163600	68504923	1239	1239	1239	1239	0
256	20250116	163500	68504923	1239	1239	1239	1239	0
257	20250116	163400	68504923	1239	1239	1239	1239	0
258	20250116	163300	68504923	1239	1239	1239	1239	0
259	20250116	163200	68504923	1239	1239	1239	1239	0
260	20250116	163100	68504923	1239	1239	1239	1239	0
261	20250116	163000	68504923	1239	1239	1239	1239	0
262	20250116	162900	68504923	1239	1239	1239	1239	0
263	20250116	162800	68504923	1239	1239	1239	1239	0
264	20250116	162700	68504923	1239	1239	1239	1239	0
265	20250116	162600	68504923	1239	1239	1239	1239	0
266	20250116	162500	68504923	1239	1239	1239	1239	0
267	20250116	162400	68504923	1239	1239	1239	1239	0
268	20250116	162300	68504923	1239	1239	1239	1239	0
269	20250116	162200	68504923	1239	1239	1239	1239	0
270	20250116	162100	68504923	1239	1239	1239	1239	0
271	20250116	162000	68504923	1239	1239	1239	1239	0
272	20250116	161900	68504923	1239	1239	1239	1239	1207
273	20250116	161800	68504923	1239	1239	1239	1239	0
274	20250116	161700	68504923	1239	1239	1239	1239	0
275	20250116	161600	68504923	1239	1239	1239	1239	0
276	20250116	161500	68504923	1239	1239	1239	1239	0
277	20250116	161400	68504923	1239	1239	1239	1239	0
278	20250116	161300	68504923	1239	1239	1239	1239	0
279	20250116	161200	68504923	1239	1239	1239	1239	0
280	20250116	161100	68504923	1239	1239	1239	1239	0
281	20250116	161000	68504923	1239	1239	1239	1239	0
282	20250116	160900	68504923	1239	1239	1239	1239	0
283	20250116	160800	68504923	1239	1239	1239	1239	0
284	20250116	160700	68504923	1239	1239	1239	1239	0
285	20250116	160600	68504923	1239	1239	1239	1239	0
286	20250116	160500	68504923	1239	1239	1239	1239	0
287	20250116	160400	68504923	1239	1239	1239	1239	0
288	20250116	160300	68504923	1239	1239	1239	1239	0
289	20250116	160200	68504923	1239	1239	1239	1239	0
290	20250116	160100	68504923	1239	1239	1239	1239	0
291	20250116	160000	68504923	1239	1239	1239	1239	0
292	20250116	155900	68504923	1239	1239	1239	1239	0
293	20250116	155800	68504923	1239	1239	1239	1239	0
294	20250116	155700	68504923	1239	1239	1239	1239	0
295	20250116	155600	68504923	1239	1239	1239	1239	0
296	20250116	155500	68504923	1239	1239	1239	1239	0
297	20250116	155400	68504923	1239	1239	1239	1239	0
298	20250116	155300	68504923	1239	1239	1239	1239	0
299	20250116	155200	68504923	1239	1239	1239	1239	0
300	20250116	155100	68504923	1239	1239	1239	1239	0
301	20250116	155000	68504923	1239	1239	1239	1239	0
302	20250116	154900	68504923	1239	1239	1239	1239	1207
303	20250116	154800	68504923	1239	1239	1239	1239	0
304	20250116	154700	68504923	1239	1239	1239	1239	0
305	20250116	154600	68504923	1239	1239	1239	1239	0
306	20250116	154500	68504923	1239	1239	1239	1239	0
307	20250116	154400	68504923	1239	1239	1239	1239	0
308	20250116	154300	68504923	1239	1239	1239	1239	0
309	20250116	154200	68504923	1239	1239	1239	1239	0
310	20250116	154100	68504923	1239	1239	1239	1239	0
311	20250116	154000	68504923	1239	1239	1239	1239	0
312	20250116	153900	68504923	1239	1239	1239	1239	0
313	20250116	153800	68504923	1239	1239	1239	1239	0
314	20250116	153700	68504923	1239	1239	1239	1239	0
315	20250116	153600	68504923	1239	1239	1239	1239	0
316	20250116	153500	68504923	1239	1239	1239	1239	0
317	20250116	153400	68504923	1239	1239	1239	1239	0
318	20250116	153300	68504923	1239	1239	1239	1239	0
319	20250116	153200	68504923	1239	1239	1239	1239	0
320	20250116	153100	68504923	1239	1239	1239	1239	0
321	20250116	153000	68504923	1239	1239	1239	1239	1207
322	20250116	152900	67009450	1239	1239	1239	1239	0
323	20250116	152800	67009450	1239	1239	1239	1239	0
324	20250116	152700	67009450	1239	1239	1239	1239	0
325	20250116	152600	67009450	1239	1239	1239	1239	0
326	20250116	152500	67009450	1239	1239	1239	1239	0
327	20250116	152400	67009450	1239	1239	1239	1239	0
328	20250116	152300	67009450	1239	1239	1239	1239	0
329	20250116	152200	67009450	1239	1239	1239	1239	0
330	20250116	152100	67009450	1239	1239	1239	1239	0
331	20250116	152000	67009450	1239	1239	1239	1239	0
332	20250116	151900	67009450	1239	1237	1239	1237	1626
333	20250116	151800	64994918	1233	1233	1233	1233	68
334	20250116	151700	64911074	1233	1233	1233	1233	40
335	20250116	151600	64861754	1231	1231	1231	1231	0
336	20250116	151500	64861754	1231	1231	1231	1231	0
337	20250116	151400	64861754	1231	1232	1232	1231	1300
338	20250116	151300	63261451	1231	1231	1231	1231	0
339	20250116	151200	63261451	1231	1231	1231	1231	0
340	20250116	151100	63261451	1231	1231	1231	1231	2373
341	20250116	151000	60340288	1231	1231	1231	1231	390
342	20250116	150900	59860198	1231	1231	1231	1231	110
343	20250116	150800	59724788	1231	1231	1231	1231	201
344	20250116	150700	59477357	1233	1233	1233	1233	0
345	20250116	150600	59477357	1233	1233	1233	1233	0
346	20250116	150500	59477357	1233	1233	1233	1233	3
347	20250116	150400	59473658	1231	1232	1232	1231	925
348	20250116	150300	58334425	1232	1232	1232	1232	10
349	20250116	150200	58322105	1231	1231	1231	1231	0
350	20250116	150100	58322105	1231	1231	1231	1231	0
351	20250116	150000	58322105	1231	1231	1231	1231	0
352	20250116	145900	58322105	1231	1231	1231	1231	0
353	20250116	145800	58322105	1231	1231	1231	1231	0
354	20250116	145700	58322105	1231	1231	1231	1231	0
355	20250116	145600	58322105	1231	1231	1231	1231	0
356	20250116	145500	58322105	1231	1231	1231	1231	0
357	20250116	145400	58322105	1231	1231	1231	1231	0
358	20250116	145300	58322105	1231	1231	1231	1231	0
359	20250116	145200	58322105	1231	1231	1231	1231	0
360	20250116	145100	58322105	1231	1231	1231	1231	0
361	20250116	145000	58322105	1231	1230	1231	1230	1138
362	20250116	144900	56921587	1230	1230	1230	1230	8
363	20250116	144800	56911747	1230	1230	1230	1230	0
364	20250116	144700	56911747	1230	1230	1230	1230	41
365	20250116	144600	56861317	1230	1230	1230	1230	0
366	20250116	144500	56861317	1230	1230	1230	1230	0
367	20250116	144400	56861317	1230	1230	1230	1230	0
368	20250116	144300	56861317	1230	1226	1230	1226	1032
369	20250116	144200	55596081	1227	1230	1230	1227	969
370	20250116	144100	54406773	1230	1230	1230	1230	13
371	20250116	144000	54390783	1230	1230	1230	1230	0
372	20250116	143900	54390783	1230	1230	1230	1230	0
373	20250116	143800	54390783	1230	1230	1230	1230	0
374	20250116	143700	54390783	1230	1230	1230	1230	284
375	20250116	143600	54041463	1231	1231	1231	1231	0
376	20250116	143500	54041463	1231	1231	1231	1231	6
377	20250116	143400	54034077	1231	1231	1231	1231	0
378	20250116	143300	54034077	1231	1231	1231	1231	10
379	20250116	143200	54021767	1231	1231	1231	1231	0
380	20250116	143100	54021767	1231	1233	1233	1231	102
381	20250116	143000	53896165	1235	1235	1235	1235	100
382	20250116	142900	53772665	1235	1235	1235	1235	20
383	20250116	142800	53747965	1235	1235	1235	1235	20
384	20250116	142700	53723265	1237	1237	1237	1237	25
385	20250116	142600	53692340	1237	1234	1237	1234	98
386	20250116	142500	53571123	1234	1234	1234	1234	0
387	20250116	142400	53571123	1234	1234	1234	1234	0
388	20250116	142300	53571123	1234	1234	1234	1234	0
389	20250116	142200	53571123	1234	1234	1234	1234	2
390	20250116	142100	53568655	1234	1234	1234	1234	6
391	20250116	142000	53561251	1234	1234	1234	1234	0
392	20250116	141900	53561251	1234	1234	1234	1234	1
393	20250116	141800	53560017	1235	1235	1235	1235	0
394	20250116	141700	53560017	1235	1234	1235	1234	10
395	20250116	141600	53547668	1234	1234	1234	1234	11
396	20250116	141500	53534094	1234	1234	1234	1234	0
397	20250116	141400	53534094	1234	1234	1234	1234	1
398	20250116	141300	53532860	1234	1234	1234	1234	2
399	20250116	141200	53530392	1230	1230	1230	1230	0
400	20250116	141100	53530392	1230	1230	1230	1230	0
401	20250116	141000	53530392	1230	1230	1230	1230	0
402	20250116	140900	53530392	1230	1230	1230	1230	0
403	20250116	140800	53530392	1230	1232	1232	1230	5000
404	20250116	140700	47380292	1232	1232	1232	1232	16
405	20250116	140600	47360580	1237	1237	1237	1237	0
406	20250116	140500	47360580	1237	1237	1237	1237	0
407	20250116	140400	47360580	1237	1237	1237	1237	0
408	20250116	140300	47360580	1237	1237	1237	1237	0
409	20250116	140200	47360580	1237	1237	1237	1237	0
410	20250116	140100	47360580	1237	1237	1237	1237	0
411	20250116	140000	47360580	1237	1237	1237	1237	1
412	20250116	135900	47359343	1237	1237	1237	1237	0
413	20250116	135800	47359343	1237	1237	1237	1237	0
414	20250116	135700	47359343	1237	1237	1237	1237	0
415	20250116	135600	47359343	1237	1237	1237	1237	0
416	20250116	135500	47359343	1237	1237	1237	1237	0
417	20250116	135400	47359343	1237	1237	1237	1237	0
418	20250116	135300	47359343	1237	1237	1237	1237	0
419	20250116	135200	47359343	1237	1237	1237	1237	0
420	20250116	135100	47359343	1237	1237	1237	1237	0
421	20250116	135000	47359343	1237	1237	1237	1237	0
422	20250116	134900	47359343	1237	1237	1237	1237	0
423	20250116	134800	47359343	1237	1237	1237	1237	0
424	20250116	134700	47359343	1237	1237	1237	1237	0
425	20250116	134600	47359343	1237	1237	1237	1237	0
426	20250116	134500	47359343	1237	1231	1237	1231	2
427	20250116	134400	47356875	1237	1237	1237	1237	0
428	20250116	134300	47356875	1237	1237	1237	1237	6
429	20250116	134200	47349453	1237	1237	1237	1237	328
430	20250116	134100	46943717	1237	1237	1237	1237	0
431	20250116	134000	46943717	1237	1237	1237	1237	0
432	20250116	133900	46943717	1237	1237	1237	1237	9
433	20250116	133800	46932584	1238	1238	1238	1238	0
434	20250116	133700	46932584	1238	1238	1238	1238	0
435	20250116	133600	46932584	1238	1238	1238	1238	0
436	20250116	133500	46932584	1238	1238	1238	1238	0
437	20250116	133400	46932584	1238	1238	1238	1238	0
438	20250116	133300	46932584	1238	1238	1238	1238	0
439	20250116	133200	46932584	1238	1238	1238	1238	0
440	20250116	133100	46932584	1238	1238	1238	1238	0
441	20250116	133000	46932584	1238	1238	1238	1238	0
442	20250116	132900	46932584	1238	1238	1238	1238	0
443	20250116	132800	46932584	1238	1238	1238	1238	0
444	20250116	132700	46932584	1238	1238	1238	1238	0
445	20250116	132600	46932584	1238	1238	1238	1238	0
446	20250116	132500	46932584	1238	1238	1238	1238	0
447	20250116	132400	46932584	1238	1238	1238	1238	0
448	20250116	132300	46932584	1238	1238	1238	1238	0
449	20250116	132200	46932584	1238	1238	1238	1238	0
450	20250116	132100	46932584	1238	1238	1238	1238	0
451	20250116	132000	46932584	1238	1238	1238	1238	0
452	20250116	131900	46932584	1238	1238	1238	1238	0
453	20250116	131800	46932584	1238	1238	1238	1238	16
454	20250116	131700	46912776	1238	1238	1238	1238	0
455	20250116	131600	46912776	1238	1238	1238	1238	0
456	20250116	131500	46912776	1238	1238	1238	1238	0
457	20250116	131400	46912776	1238	1238	1238	1238	0
458	20250116	131300	46912776	1238	1238	1238	1238	0
459	20250116	131200	46912776	1238	1238	1238	1238	0
460	20250116	131100	46912776	1238	1238	1238	1238	0
461	20250116	131000	46912776	1238	1238	1238	1238	0
462	20250116	130900	46912776	1238	1238	1238	1238	0
463	20250116	130800	46912776	1238	1238	1238	1238	0
464	20250116	130700	46912776	1238	1238	1238	1238	0
465	20250116	130600	46912776	1238	1238	1238	1238	289
466	20250116	130500	46554994	1238	1238	1238	1238	0
467	20250116	130400	46554994	1238	1238	1238	1238	0
468	20250116	130300	46554994	1238	1238	1238	1238	0
469	20250116	130200	46554994	1238	1238	1238	1238	0
470	20250116	130100	46554994	1238	1231	1238	1231	1615
471	20250116	130000	44566864	1231	1231	1231	1231	5
472	20250116	125900	44560709	1230	1230	1230	1230	0
473	20250116	125800	44560709	1230	1230	1230	1230	2
474	20250116	125700	44558249	1231	1231	1231	1231	0
475	20250116	125600	44558249	1231	1231	1231	1231	0
476	20250116	125500	44558249	1231	1231	1231	1231	0
477	20250116	125400	44558249	1231	1231	1231	1231	0
478	20250116	125300	44558249	1231	1231	1231	1231	415
479	20250116	125200	44047384	1235	1235	1235	1235	0
480	20250116	125100	44047384	1235	1235	1235	1235	0
481	20250116	125000	44047384	1235	1235	1235	1235	0
482	20250116	124900	44047384	1235	1235	1235	1235	1
483	20250116	124800	44046149	1231	1231	1231	1231	0
484	20250116	124700	44046149	1231	1231	1231	1231	0
485	20250116	124600	44046149	1231	1231	1231	1231	0
486	20250116	124500	44046149	1231	1231	1231	1231	0
487	20250116	124400	44046149	1231	1231	1231	1231	1
488	20250116	124300	44044918	1231	1231	1231	1231	0
489	20250116	124200	44044918	1231	1231	1231	1231	0
490	20250116	124100	44044918	1231	1231	1231	1231	0
491	20250116	124000	44044918	1231	1231	1231	1231	0
492	20250116	123900	44044918	1231	1231	1231	1231	3
493	20250116	123800	44041225	1236	1236	1236	1236	0
494	20250116	123700	44041225	1236	1236	1236	1236	4
495	20250116	123600	44036281	1236	1236	1236	1236	0
496	20250116	123500	44036281	1236	1236	1236	1236	61
497	20250116	123400	43960885	1230	1230	1230	1230	1
498	20250116	123300	43959655	1236	1236	1236	1236	0
499	20250116	123200	43959655	1236	1236	1236	1236	1
500	20250116	123100	43958419	1236	1236	1236	1236	0
501	20250116	123000	43958419	1236	1236	1236	1236	0
502	20250116	122900	43958419	1236	1236	1236	1236	0
503	20250116	122800	43958419	1236	1236	1236	1236	0
504	20250116	122700	43958419	1236	1236	1236	1236	0
505	20250116	122600	43958419	1236	1236	1236	1236	0
506	20250116	122500	43958419	1236	1236	1236	1236	0
507	20250116	122400	43958419	1236	1236	1236	1236	0
508	20250116	122300	43958419	1236	1236	1236	1236	0
509	20250116	122200	43958419	1236	1236	1236	1236	0
510	20250116	122100	43958419	1236	1236	1236	1236	80
511	20250116	122000	43859539	1238	1238	1238	1238	0
512	20250116	121900	43859539	1238	1238	1238	1238	2
513	20250116	121800	43857063	1238	1238	1238	1238	0
514	20250116	121700	43857063	1238	1238	1238	1238	0
515	20250116	121600	43857063	1238	1238	1238	1238	0
516	20250116	121500	43857063	1238	1238	1238	1238	0
517	20250116	121400	43857063	1238	1238	1238	1238	0
518	20250116	121300	43857063	1238	1238	1238	1238	0
519	20250116	121200	43857063	1238	1238	1238	1238	0
520	20250116	121100	43857063	1238	1238	1238	1238	0
521	20250116	121000	43857063	1238	1238	1238	1238	0
522	20250116	120900	43857063	1238	1238	1238	1238	10
523	20250116	120800	43844683	1238	1238	1238	1238	84
524	20250116	120700	43740691	1239	1239	1239	1239	0
525	20250116	120600	43740691	1239	1239	1239	1239	0
526	20250116	120500	43740691	1239	1239	1239	1239	0
527	20250116	120400	43740691	1239	1239	1239	1239	0
528	20250116	120300	43740691	1239	1239	1239	1239	0
529	20250116	120200	43740691	1239	1239	1239	1239	0
530	20250116	120100	43740691	1239	1239	1239	1239	0
531	20250116	120000	43740691	1239	1239	1239	1239	0
532	20250116	115900	43740691	1239	1239	1239	1239	0
533	20250116	115800	43740691	1239	1239	1239	1239	0
534	20250116	115700	43740691	1239	1239	1239	1239	100
535	20250116	115600	43616791	1237	1237	1237	1237	0
536	20250116	115500	43616791	1237	1239	1239	1237	600
537	20250116	115400	42874391	1240	1240	1240	1240	0
538	20250116	115300	42874391	1240	1240	1240	1240	0
539	20250116	115200	42874391	1240	1240	1240	1240	0
540	20250116	115100	42874391	1240	1240	1240	1240	0
541	20250116	115000	42874391	1240	1240	1240	1240	3
542	20250116	114900	42870671	1240	1231	1240	1231	8505
543	20250116	114800	32390185	1231	1231	1231	1231	0
544	20250116	114700	32390185	1231	1230	1231	1230	104
545	20250116	114600	32262255	1230	1230	1230	1230	206
546	20250116	114500	32008875	1226	1226	1226	1226	465
547	20250116	114400	31438785	1227	1227	1227	1227	774
548	20250116	114300	30489087	1227	1227	1227	1227	0
549	20250116	114200	30489087	1227	1227	1227	1227	211
550	20250116	114100	30230190	1230	1230	1230	1230	0
551	20250116	114000	30230190	1230	1230	1230	1230	0
552	20250116	113900	30230190	1230	1230	1230	1230	0
553	20250116	113800	30230190	1230	1230	1230	1230	0
554	20250116	113700	30230190	1230	1227	1230	1227	401
555	20250116	113600	29738160	1230	1230	1230	1230	0
556	20250116	113500	29738160	1230	1230	1230	1230	0
557	20250116	113400	29738160	1230	1230	1230	1230	1
558	20250116	113300	29736930	1231	1231	1231	1231	0
559	20250116	113200	29736930	1231	1231	1231	1231	0
560	20250116	113100	29736930	1231	1231	1231	1231	0
561	20250116	113000	29736930	1231	1231	1231	1231	0
562	20250116	112900	29736930	1231	1231	1231	1231	0
563	20250116	112800	29736930	1231	1231	1231	1231	0
564	20250116	112700	29736930	1231	1231	1231	1231	0
565	20250116	112600	29736930	1231	1231	1231	1231	0
566	20250116	112500	29736930	1231	1231	1231	1231	0
567	20250116	112400	29736930	1231	1231	1231	1231	0
568	20250116	112300	29736930	1231	1231	1231	1231	0
569	20250116	112200	29736930	1231	1231	1231	1231	0
570	20250116	112100	29736930	1231	1231	1231	1231	0
571	20250116	112000	29736930	1231	1231	1231	1231	0
572	20250116	111900	29736930	1231	1231	1231	1231	0
573	20250116	111800	29736930	1231	1231	1231	1231	0
574	20250116	111700	29736930	1231	1231	1231	1231	0
575	20250116	111600	29736930	1231	1231	1231	1231	0
576	20250116	111500	29736930	1231	1231	1231	1231	0
577	20250116	111400	29736930	1231	1231	1231	1231	1
578	20250116	111300	29735699	1226	1226	1226	1226	0
579	20250116	111200	29735699	1226	1226	1226	1226	0
580	20250116	111100	29735699	1226	1226	1226	1226	10
581	20250116	111000	29723439	1231	1231	1231	1231	0
582	20250116	110900	29723439	1231	1231	1231	1231	0
583	20250116	110800	29723439	1231	1231	1231	1231	0
584	20250116	110700	29723439	1231	1231	1231	1231	0
585	20250116	110600	29723439	1231	1231	1231	1231	0
586	20250116	110500	29723439	1231	1231	1231	1231	0
587	20250116	110400	29723439	1231	1231	1231	1231	0
588	20250116	110300	29723439	1231	1231	1231	1231	0
589	20250116	110200	29723439	1231	1231	1231	1231	0
590	20250116	110100	29723439	1231	1231	1231	1231	0
591	20250116	110000	29723439	1231	1231	1231	1231	0
592	20250116	105900	29723439	1231	1231	1231	1231	0
593	20250116	105800	29723439	1231	1231	1231	1231	0
594	20250116	105700	29723439	1231	1231	1231	1231	369
595	20250116	105600	29269200	1231	1231	1231	1231	0
596	20250116	105500	29269200	1231	1231	1231	1231	0
597	20250116	105400	29269200	1231	1231	1231	1231	0
598	20250116	105300	29269200	1231	1231	1231	1231	0
599	20250116	105200	29269200	1231	1231	1231	1231	0
600	20250116	105100	29269200	1231	1231	1231	1231	0
601	20250116	105000	29269200	1231	1231	1231	1231	0
602	20250116	104900	29269200	1231	1231	1231	1231	0
603	20250116	104800	29269200	1231	1231	1231	1231	0
604	20250116	104700	29269200	1231	1231	1231	1231	0
605	20250116	104600	29269200	1231	1231	1231	1231	0
606	20250116	104500	29269200	1231	1231	1231	1231	0
607	20250116	104400	29269200	1231	1231	1231	1231	150
608	20250116	104300	29084550	1230	1230	1230	1230	0
609	20250116	104200	29084550	1230	1230	1230	1230	0
610	20250116	104100	29084550	1230	1230	1230	1230	0
611	20250116	104000	29084550	1230	1230	1230	1230	300
612	20250116	103900	28715550	1230	1230	1230	1230	0
613	20250116	103800	28715550	1230	1230	1230	1230	0
614	20250116	103700	28715550	1230	1230	1230	1230	0
615	20250116	103600	28715550	1230	1230	1230	1230	0
616	20250116	103500	28715550	1230	1230	1230	1230	0
617	20250116	103400	28715550	1230	1230	1230	1230	0
618	20250116	103300	28715550	1230	1230	1230	1230	0
619	20250116	103200	28715550	1230	1230	1230	1230	0
620	20250116	103100	28715550	1230	1230	1230	1230	0
621	20250116	103000	28715550	1230	1230	1230	1230	25
622	20250116	102900	28684800	1230	1230	1230	1230	0
623	20250116	102800	28684800	1230	1230	1230	1230	0
624	20250116	102700	28684800	1230	1230	1230	1230	0
625	20250116	102600	28684800	1230	1230	1230	1230	10
626	20250116	102500	28672500	1230	1230	1230	1230	10
627	20250116	102400	28660200	1230	1230	1230	1230	10
628	20250116	102300	28647900	1229	1229	1229	1229	0
629	20250116	102200	28647900	1229	1229	1229	1229	8
630	20250116	102100	28638068	1225	1225	1225	1225	0
631	20250116	102000	28638068	1225	1225	1225	1225	0
632	20250116	101900	28638068	1225	1225	1225	1225	0
633	20250116	101800	28638068	1225	1225	1225	1225	0
634	20250116	101700	28638068	1225	1225	1225	1225	0
635	20250116	101600	28638068	1225	1225	1225	1225	0
636	20250116	101500	28638068	1225	1225	1225	1225	0
637	20250116	101400	28638068	1225	1225	1225	1225	0
638	20250116	101300	28638068	1225	1225	1225	1225	1
639	20250116	101200	28636843	1231	1231	1231	1231	0
640	20250116	101100	28636843	1231	1231	1231	1231	3419
641	20250116	101000	24428054	1231	1231	1231	1231	0
642	20250116	100900	24428054	1231	1231	1231	1231	0
643	20250116	100800	24428054	1231	1228	1231	1228	2008
644	20250116	100700	21957006	1228	1228	1228	1228	0
645	20250116	100600	21957006	1228	1228	1228	1228	0
646	20250116	100500	21957006	1228	1228	1228	1228	0
647	20250116	100400	21957006	1228	1228	1228	1228	1
648	20250116	100300	21955778	1227	1227	1227	1227	0
649	20250116	100200	21955778	1227	1227	1227	1227	0
650	20250116	100100	21955778	1227	1227	1227	1227	0
651	20250116	100000	21955778	1227	1227	1227	1227	0
652	20250116	095900	21955778	1227	1227	1227	1227	0
653	20250116	095800	21955778	1227	1227	1227	1227	0
654	20250116	095700	21955778	1227	1227	1227	1227	0
655	20250116	095600	21955778	1227	1227	1227	1227	0
656	20250116	095500	21955778	1227	1227	1227	1227	0
657	20250116	095400	21955778	1227	1227	1227	1227	0
658	20250116	095300	21955778	1227	1227	1227	1227	1
659	20250116	095200	21954551	1228	1228	1228	1228	0
660	20250116	095100	21954551	1228	1227	1228	1227	2
661	20250116	095000	21952096	1227	1227	1227	1224	9
662	20250116	094900	21941056	1227	1227	1227	1227	0
663	20250116	094800	21941056	1227	1227	1227	1227	58
664	20250116	094700	21869890	1227	1227	1227	1227	0
665	20250116	094600	21869890	1227	1227	1227	1227	1
666	20250116	094500	21868663	1224	1227	1227	1224	245
667	20250116	094400	21568303	1227	1227	1227	1227	21
668	20250116	094300	21542536	1227	1227	1227	1227	1
669	20250116	094200	21541309	1228	1228	1228	1228	0
670	20250116	094100	21541309	1228	1228	1228	1228	0
671	20250116	094000	21541309	1228	1228	1228	1228	0
672	20250116	093900	21541309	1228	1228	1228	1228	2
673	20250116	093800	21538853	1228	1228	1228	1228	100
674	20250116	093700	21416053	1228	1228	1228	1228	1
675	20250116	093600	21414825	1222	1223	1223	1222	802
676	20250116	093500	20434599	1233	1233	1233	1233	0
677	20250116	093400	20434599	1233	1230	1233	1230	3085
678	20250116	093300	16635889	1230	1230	1230	1230	104
679	20250116	093200	16507969	1230	1230	1230	1230	130
680	20250116	093100	16348069	1231	1231	1231	1231	0
681	20250116	093000	16348069	1231	1230	1231	1230	903
682	20250116	092900	15237346	1230	1230	1230	1230	0
683	20250116	092800	15237346	1230	1222	1230	1222	6
684	20250116	092700	15230006	1230	1230	1230	1230	0
685	20250116	092600	15230006	1230	1230	1230	1230	0
686	20250116	092500	15230006	1230	1230	1230	1230	0
687	20250116	092400	15230006	1230	1230	1230	1230	8
688	20250116	092300	15220166	1230	1230	1230	1230	8
689	20250116	092200	15210326	1222	1229	1230	1222	1001
690	20250116	092100	13979255	1230	1230	1230	1230	0
691	20250116	092000	13979255	1230	1230	1230	1230	0
692	20250116	091900	13979255	1230	1230	1230	1230	1
693	20250116	091800	13978025	1221	1221	1221	1221	15
694	20250116	091700	13959710	1221	1221	1221	1221	3
695	20250116	091600	13956047	1229	1229	1229	1229	0
696	20250116	091500	13956047	1229	1228	1229	1228	400
697	20250116	091400	13464448	1229	1229	1229	1229	0
698	20250116	091300	13464448	1229	1229	1229	1229	418
699	20250116	091200	12950726	1229	1229	1229	1229	616
700	20250116	091100	12193662	1229	1229	1229	1229	0
701	20250116	091000	12193662	1229	1229	1229	1229	0
702	20250116	090900	12193662	1229	1229	1229	1229	9
703	20250116	090800	12182601	1229	1229	1229	1229	0
704	20250116	090700	12182601	1229	1229	1229	1229	1
705	20250116	090600	12181372	1220	1220	1220	1220	0
706	20250116	090500	12181372	1220	1220	1220	1220	0
707	20250116	090400	12181372	1220	1220	1220	1220	0
708	20250116	090300	12181372	1220	1222	1229	1220	479
709	20250116	090200	11596286	1229	1226	1229	1226	184
710	20250116	090100	11370153	1221	1227	1227	1221	1533
711	20250116	090000	9493788	1227	1224	1227	1220	7779