KissMeData/277410/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210300	54033748	1329	1329	1329	1329	1318
3	20250106	210200	54033748	1329	1329	1329	1329	0
4	20250106	210100	54033748	1329	1329	1329	1329	0
5	20250106	210000	54033748	1329	1329	1329	1329	0
6	20250106	205900	54033748	1329	1329	1329	1329	0
7	20250106	205800	54033748	1329	1329	1329	1329	0
8	20250106	205700	54033748	1329	1329	1329	1329	0
9	20250106	205600	54033748	1329	1329	1329	1329	0
10	20250106	205500	54033748	1329	1329	1329	1329	0
11	20250106	205400	54033748	1329	1329	1329	1329	0
12	20250106	205300	54033748	1329	1329	1329	1329	0
13	20250106	205200	54033748	1329	1329	1329	1329	0
14	20250106	205100	54033748	1329	1329	1329	1329	0
15	20250106	205000	54033748	1329	1329	1329	1329	0
16	20250106	204900	54033748	1329	1329	1329	1329	0
17	20250106	204800	54033748	1329	1329	1329	1329	0
18	20250106	204700	54033748	1329	1329	1329	1329	0
19	20250106	204600	54033748	1329	1329	1329	1329	0
20	20250106	204500	54033748	1329	1329	1329	1329	0
21	20250106	204400	54033748	1329	1329	1329	1329	0
22	20250106	204300	54033748	1329	1329	1329	1329	0
23	20250106	204200	54033748	1329	1329	1329	1329	0
24	20250106	204100	54033748	1329	1329	1329	1329	0
25	20250106	204000	54033748	1329	1329	1329	1329	0
26	20250106	203900	54033748	1329	1329	1329	1329	0
27	20250106	203800	54033748	1329	1329	1329	1329	0
28	20250106	203700	54033748	1329	1329	1329	1329	0
29	20250106	203600	54033748	1329	1329	1329	1329	0
30	20250106	203500	54033748	1329	1329	1329	1329	0
31	20250106	203400	54033748	1329	1329	1329	1329	0
32	20250106	203300	54033748	1329	1329	1329	1329	1318
33	20250106	203200	54033748	1329	1329	1329	1329	0
34	20250106	203100	54033748	1329	1329	1329	1329	0
35	20250106	203000	54033748	1329	1329	1329	1329	0
36	20250106	202900	54033748	1329	1329	1329	1329	0
37	20250106	202800	54033748	1329	1329	1329	1329	0
38	20250106	202700	54033748	1329	1329	1329	1329	0
39	20250106	202600	54033748	1329	1329	1329	1329	0
40	20250106	202500	54033748	1329	1329	1329	1329	0
41	20250106	202400	54033748	1329	1329	1329	1329	0
42	20250106	202300	54033748	1329	1329	1329	1329	0
43	20250106	202200	54033748	1329	1329	1329	1329	0
44	20250106	202100	54033748	1329	1329	1329	1329	0
45	20250106	202000	54033748	1329	1329	1329	1329	0
46	20250106	201900	54033748	1329	1329	1329	1329	0
47	20250106	201800	54033748	1329	1329	1329	1329	0
48	20250106	201700	54033748	1329	1329	1329	1329	0
49	20250106	201600	54033748	1329	1329	1329	1329	0
50	20250106	201500	54033748	1329	1329	1329	1329	0
51	20250106	201400	54033748	1329	1329	1329	1329	0
52	20250106	201300	54033748	1329	1329	1329	1329	0
53	20250106	201200	54033748	1329	1329	1329	1329	0
54	20250106	201100	54033748	1329	1329	1329	1329	0
55	20250106	201000	54033748	1329	1329	1329	1329	0
56	20250106	200900	54033748	1329	1329	1329	1329	0
57	20250106	200800	54033748	1329	1329	1329	1329	0
58	20250106	200700	54033748	1329	1329	1329	1329	0
59	20250106	200600	54033748	1329	1329	1329	1329	0
60	20250106	200500	54033748	1329	1329	1329	1329	0
61	20250106	200400	54033748	1329	1329	1329	1329	0
62	20250106	200300	54033748	1329	1329	1329	1329	1318
63	20250106	200200	54033748	1329	1329	1329	1329	0
64	20250106	200100	54033748	1329	1329	1329	1329	0
65	20250106	200000	54033748	1329	1329	1329	1329	0
66	20250106	195900	54033748	1329	1329	1329	1329	0
67	20250106	195800	54033748	1329	1329	1329	1329	0
68	20250106	195700	54033748	1329	1329	1329	1329	0
69	20250106	195600	54033748	1329	1329	1329	1329	0
70	20250106	195500	54033748	1329	1329	1329	1329	0
71	20250106	195400	54033748	1329	1329	1329	1329	0
72	20250106	195300	54033748	1329	1329	1329	1329	0
73	20250106	195200	54033748	1329	1329	1329	1329	0
74	20250106	195100	54033748	1329	1329	1329	1329	0
75	20250106	195000	54033748	1329	1329	1329	1329	0
76	20250106	194900	54033748	1329	1329	1329	1329	0
77	20250106	194800	54033748	1329	1329	1329	1329	0
78	20250106	194700	54033748	1329	1329	1329	1329	0
79	20250106	194600	54033748	1329	1329	1329	1329	0
80	20250106	194500	54033748	1329	1329	1329	1329	0
81	20250106	194400	54033748	1329	1329	1329	1329	0
82	20250106	194300	54033748	1329	1329	1329	1329	0
83	20250106	194200	54033748	1329	1329	1329	1329	0
84	20250106	194100	54033748	1329	1329	1329	1329	0
85	20250106	194000	54033748	1329	1329	1329	1329	0
86	20250106	193900	54033748	1329	1329	1329	1329	0
87	20250106	193800	54033748	1329	1329	1329	1329	0
88	20250106	193700	54033748	1329	1329	1329	1329	0
89	20250106	193600	54033748	1329	1329	1329	1329	0
90	20250106	193500	54033748	1329	1329	1329	1329	0
91	20250106	193400	54033748	1329	1329	1329	1329	0
92	20250106	193300	54033748	1329	1329	1329	1329	1318
93	20250106	193200	54033748	1329	1329	1329	1329	0
94	20250106	193100	54033748	1329	1329	1329	1329	0
95	20250106	193000	54033748	1329	1329	1329	1329	0
96	20250106	192900	54033748	1329	1329	1329	1329	0
97	20250106	192800	54033748	1329	1329	1329	1329	0
98	20250106	192700	54033748	1329	1329	1329	1329	0
99	20250106	192600	54033748	1329	1329	1329	1329	0
100	20250106	192500	54033748	1329	1329	1329	1329	0
101	20250106	192400	54033748	1329	1329	1329	1329	0
102	20250106	192300	54033748	1329	1329	1329	1329	0
103	20250106	192200	54033748	1329	1329	1329	1329	0
104	20250106	192100	54033748	1329	1329	1329	1329	0
105	20250106	192000	54033748	1329	1329	1329	1329	0
106	20250106	191900	54033748	1329	1329	1329	1329	0
107	20250106	191800	54033748	1329	1329	1329	1329	0
108	20250106	191700	54033748	1329	1329	1329	1329	0
109	20250106	191600	54033748	1329	1329	1329	1329	0
110	20250106	191500	54033748	1329	1329	1329	1329	0
111	20250106	191400	54033748	1329	1329	1329	1329	0
112	20250106	191300	54033748	1329	1329	1329	1329	0
113	20250106	191200	54033748	1329	1329	1329	1329	0
114	20250106	191100	54033748	1329	1329	1329	1329	0
115	20250106	191000	54033748	1329	1329	1329	1329	0
116	20250106	190900	54033748	1329	1329	1329	1329	0
117	20250106	190800	54033748	1329	1329	1329	1329	0
118	20250106	190700	54033748	1329	1329	1329	1329	0
119	20250106	190600	54033748	1329	1329	1329	1329	0
120	20250106	190500	54033748	1329	1329	1329	1329	0
121	20250106	190400	54033748	1329	1329	1329	1329	0
122	20250106	190300	54033748	1329	1329	1329	1329	1318
123	20250106	190200	54033748	1329	1329	1329	1329	0
124	20250106	190100	54033748	1329	1329	1329	1329	0
125	20250106	190000	54033748	1329	1329	1329	1329	0
126	20250106	185900	54033748	1329	1329	1329	1329	0
127	20250106	185800	54033748	1329	1329	1329	1329	0
128	20250106	185700	54033748	1329	1329	1329	1329	0
129	20250106	185600	54033748	1329	1329	1329	1329	0
130	20250106	185500	54033748	1329	1329	1329	1329	0
131	20250106	185400	54033748	1329	1329	1329	1329	0
132	20250106	185300	54033748	1329	1329	1329	1329	0
133	20250106	185200	54033748	1329	1329	1329	1329	0
134	20250106	185100	54033748	1329	1329	1329	1329	0
135	20250106	185000	54033748	1329	1329	1329	1329	0
136	20250106	184900	54033748	1329	1329	1329	1329	0
137	20250106	184800	54033748	1329	1329	1329	1329	0
138	20250106	184700	54033748	1329	1329	1329	1329	0
139	20250106	184600	54033748	1329	1329	1329	1329	0
140	20250106	184500	54033748	1329	1329	1329	1329	0
141	20250106	184400	54033748	1329	1329	1329	1329	0
142	20250106	184300	54033748	1329	1329	1329	1329	0
143	20250106	184200	54033748	1329	1329	1329	1329	0
144	20250106	184100	54033748	1329	1329	1329	1329	0
145	20250106	184000	54033748	1329	1329	1329	1329	0
146	20250106	183900	54033748	1329	1329	1329	1329	0
147	20250106	183800	54033748	1329	1329	1329	1329	0
148	20250106	183700	54033748	1329	1329	1329	1329	0
149	20250106	183600	54033748	1329	1329	1329	1329	0
150	20250106	183500	54033748	1329	1329	1329	1329	0
151	20250106	183400	54033748	1329	1329	1329	1329	0
152	20250106	183300	54033748	1329	1329	1329	1329	1318
153	20250106	183200	54033748	1329	1329	1329	1329	0
154	20250106	183100	54033748	1329	1329	1329	1329	0
155	20250106	183000	54033748	1329	1329	1329	1329	0
156	20250106	182900	54033748	1329	1329	1329	1329	0
157	20250106	182800	54033748	1329	1329	1329	1329	0
158	20250106	182700	54033748	1329	1329	1329	1329	0
159	20250106	182600	54033748	1329	1329	1329	1329	0
160	20250106	182500	54033748	1329	1329	1329	1329	0
161	20250106	182400	54033748	1329	1329	1329	1329	0
162	20250106	182300	54033748	1329	1329	1329	1329	0
163	20250106	182200	54033748	1329	1329	1329	1329	0
164	20250106	182100	54033748	1329	1329	1329	1329	0
165	20250106	182000	54033748	1329	1329	1329	1329	0
166	20250106	181900	54033748	1329	1329	1329	1329	0
167	20250106	181800	54033748	1329	1329	1329	1329	0
168	20250106	181700	54033748	1329	1329	1329	1329	0
169	20250106	181600	54033748	1329	1329	1329	1329	0
170	20250106	181500	54033748	1329	1329	1329	1329	0
171	20250106	181400	54033748	1329	1329	1329	1329	0
172	20250106	181300	54033748	1329	1329	1329	1329	0
173	20250106	181200	54033748	1329	1329	1329	1329	0
174	20250106	181100	54033748	1329	1329	1329	1329	0
175	20250106	181000	54033748	1329	1329	1329	1329	0
176	20250106	180900	54033748	1329	1329	1329	1329	0
177	20250106	180800	54033748	1329	1329	1329	1329	0
178	20250106	180700	54033748	1329	1329	1329	1329	0
179	20250106	180600	54033748	1329	1329	1329	1329	0
180	20250106	180500	54033748	1329	1329	1329	1329	0
181	20250106	180400	54033748	1329	1329	1329	1329	0
182	20250106	180300	54033748	1329	1329	1329	1329	1318
183	20250106	180200	54033748	1329	1329	1329	1329	0
184	20250106	180100	54033748	1329	1329	1329	1329	0
185	20250106	180000	54033748	1329	1329	1329	1329	0
186	20250106	175900	54033748	1329	1329	1329	1329	0
187	20250106	175800	54033748	1329	1329	1329	1329	0
188	20250106	175700	54033748	1329	1329	1329	1329	0
189	20250106	175600	54033748	1329	1329	1329	1329	0
190	20250106	175500	54033748	1329	1329	1329	1329	0
191	20250106	175400	54033748	1329	1329	1329	1329	0
192	20250106	175300	54033748	1329	1329	1329	1329	0
193	20250106	175200	54033748	1329	1329	1329	1329	0
194	20250106	175100	54033748	1329	1329	1329	1329	0
195	20250106	175000	54033748	1329	1329	1329	1329	0
196	20250106	174900	54033748	1329	1329	1329	1329	0
197	20250106	174800	54033748	1329	1329	1329	1329	0
198	20250106	174700	54033748	1329	1329	1329	1329	0
199	20250106	174600	54033748	1329	1329	1329	1329	0
200	20250106	174500	54033748	1329	1329	1329	1329	0
201	20250106	174400	54033748	1329	1329	1329	1329	0
202	20250106	174300	54033748	1329	1329	1329	1329	0
203	20250106	174200	54033748	1329	1329	1329	1329	0
204	20250106	174100	54033748	1329	1329	1329	1329	0
205	20250106	174000	54033748	1329	1329	1329	1329	0
206	20250106	173900	54033748	1329	1329	1329	1329	0
207	20250106	173800	54033748	1329	1329	1329	1329	0
208	20250106	173700	54033748	1329	1329	1329	1329	0
209	20250106	173600	54033748	1329	1329	1329	1329	0
210	20250106	173500	54033748	1329	1329	1329	1329	0
211	20250106	173400	54033748	1329	1329	1329	1329	0
212	20250106	173300	54033748	1329	1329	1329	1329	1318
213	20250106	173200	54033748	1329	1329	1329	1329	0
214	20250106	173100	54033748	1329	1329	1329	1329	0
215	20250106	173000	54033748	1329	1329	1329	1329	0
216	20250106	172900	54033748	1329	1329	1329	1329	0
217	20250106	172800	54033748	1329	1329	1329	1329	0
218	20250106	172700	54033748	1329	1329	1329	1329	0
219	20250106	172600	54033748	1329	1329	1329	1329	0
220	20250106	172500	54033748	1329	1329	1329	1329	0
221	20250106	172400	54033748	1329	1329	1329	1329	0
222	20250106	172300	54033748	1329	1329	1329	1329	0
223	20250106	172200	54033748	1329	1329	1329	1329	0
224	20250106	172100	54033748	1329	1329	1329	1329	0
225	20250106	172000	54033748	1329	1329	1329	1329	0
226	20250106	171900	54033748	1329	1329	1329	1329	0
227	20250106	171800	54033748	1329	1329	1329	1329	0
228	20250106	171700	54033748	1329	1329	1329	1329	0
229	20250106	171600	54033748	1329	1329	1329	1329	0
230	20250106	171500	54033748	1329	1329	1329	1329	0
231	20250106	171400	54033748	1329	1329	1329	1329	0
232	20250106	171300	54033748	1329	1329	1329	1329	0
233	20250106	171200	54033748	1329	1329	1329	1329	0
234	20250106	171100	54033748	1329	1329	1329	1329	0
235	20250106	171000	54033748	1329	1329	1329	1329	0
236	20250106	170900	54033748	1329	1329	1329	1329	0
237	20250106	170800	54033748	1329	1329	1329	1329	0
238	20250106	170700	54033748	1329	1329	1329	1329	0
239	20250106	170600	54033748	1329	1329	1329	1329	0
240	20250106	170500	54033748	1329	1329	1329	1329	0
241	20250106	170400	54033748	1329	1329	1329	1329	0
242	20250106	170300	54033748	1329	1329	1329	1329	1318
243	20250106	170200	54033748	1329	1329	1329	1329	0
244	20250106	170100	54033748	1329	1329	1329	1329	0
245	20250106	170000	54033748	1329	1329	1329	1329	0
246	20250106	165900	54033748	1329	1329	1329	1329	0
247	20250106	165800	54033748	1329	1329	1329	1329	0
248	20250106	165700	54033748	1329	1329	1329	1329	0
249	20250106	165600	54033748	1329	1329	1329	1329	0
250	20250106	165500	54033748	1329	1329	1329	1329	0
251	20250106	165400	54033748	1329	1329	1329	1329	0
252	20250106	165300	54033748	1329	1329	1329	1329	0
253	20250106	165200	54033748	1329	1329	1329	1329	0
254	20250106	165100	54033748	1329	1329	1329	1329	0
255	20250106	165000	54033748	1329	1329	1329	1329	0
256	20250106	164900	54033748	1329	1329	1329	1329	0
257	20250106	164800	54033748	1329	1329	1329	1329	0
258	20250106	164700	54033748	1329	1329	1329	1329	0
259	20250106	164600	54033748	1329	1329	1329	1329	0
260	20250106	164500	54033748	1329	1329	1329	1329	0
261	20250106	164400	54033748	1329	1329	1329	1329	0
262	20250106	164300	54033748	1329	1329	1329	1329	0
263	20250106	164200	54033748	1329	1329	1329	1329	0
264	20250106	164100	54033748	1329	1329	1329	1329	0
265	20250106	164000	54033748	1329	1329	1329	1329	0
266	20250106	163900	54033748	1329	1329	1329	1329	0
267	20250106	163800	54033748	1329	1329	1329	1329	0
268	20250106	163700	54033748	1329	1329	1329	1329	0
269	20250106	163600	54033748	1329	1329	1329	1329	0
270	20250106	163500	54033748	1329	1329	1329	1329	0
271	20250106	163400	54033748	1329	1329	1329	1329	0
272	20250106	163300	54033748	1329	1329	1329	1329	1318
273	20250106	163200	54033748	1329	1329	1329	1329	0
274	20250106	163100	54033748	1329	1329	1329	1329	0
275	20250106	163000	54033748	1329	1329	1329	1329	0
276	20250106	162900	54033748	1329	1329	1329	1329	0
277	20250106	162800	54033748	1329	1329	1329	1329	0
278	20250106	162700	54033748	1329	1329	1329	1329	0
279	20250106	162600	54033748	1329	1329	1329	1329	0
280	20250106	162500	54033748	1329	1329	1329	1329	0
281	20250106	162400	54033748	1329	1329	1329	1329	0
282	20250106	162300	54033748	1329	1329	1329	1329	0
283	20250106	162200	54033748	1329	1329	1329	1329	0
284	20250106	162100	54033748	1329	1329	1329	1329	0
285	20250106	162000	54033748	1329	1329	1329	1329	0
286	20250106	161900	54033748	1329	1329	1329	1329	0
287	20250106	161800	54033748	1329	1329	1329	1329	0
288	20250106	161700	54033748	1329	1329	1329	1329	0
289	20250106	161600	54033748	1329	1329	1329	1329	0
290	20250106	161500	54033748	1329	1329	1329	1329	0
291	20250106	161400	54033748	1329	1329	1329	1329	0
292	20250106	161300	54033748	1329	1329	1329	1329	0
293	20250106	161200	54033748	1329	1329	1329	1329	0
294	20250106	161100	54033748	1329	1329	1329	1329	0
295	20250106	161000	54033748	1329	1329	1329	1329	0
296	20250106	160900	54033748	1329	1329	1329	1329	0
297	20250106	160800	54033748	1329	1329	1329	1329	0
298	20250106	160700	54033748	1329	1329	1329	1329	0
299	20250106	160600	54033748	1329	1329	1329	1329	0
300	20250106	160500	54033748	1329	1329	1329	1329	0
301	20250106	160400	54033748	1329	1329	1329	1329	0
302	20250106	160300	54033748	1329	1329	1329	1329	1318
303	20250106	160200	54033748	1329	1329	1329	1329	0
304	20250106	160100	54033748	1329	1329	1329	1329	0
305	20250106	160000	54033748	1329	1329	1329	1329	0
306	20250106	155900	54033748	1329	1329	1329	1329	0
307	20250106	155800	54033748	1329	1329	1329	1329	0
308	20250106	155700	54033748	1329	1329	1329	1329	0
309	20250106	155600	54033748	1329	1329	1329	1329	0
310	20250106	155500	54033748	1329	1329	1329	1329	0
311	20250106	155400	54033748	1329	1329	1329	1329	0
312	20250106	155300	54033748	1329	1329	1329	1329	0
313	20250106	155200	54033748	1329	1329	1329	1329	0
314	20250106	155100	54033748	1329	1329	1329	1329	0
315	20250106	155000	54033748	1329	1329	1329	1329	0
316	20250106	154900	54033748	1329	1329	1329	1329	0
317	20250106	154800	54033748	1329	1329	1329	1329	0
318	20250106	154700	54033748	1329	1329	1329	1329	0
319	20250106	154600	54033748	1329	1329	1329	1329	0
320	20250106	154500	54033748	1329	1329	1329	1329	0
321	20250106	154400	54033748	1329	1329	1329	1329	0
322	20250106	154300	54033748	1329	1329	1329	1329	0
323	20250106	154200	54033748	1329	1329	1329	1329	0
324	20250106	154100	54033748	1329	1329	1329	1329	0
325	20250106	154000	54033748	1329	1329	1329	1329	0
326	20250106	153900	54033748	1329	1329	1329	1329	0
327	20250106	153800	54033748	1329	1329	1329	1329	0
328	20250106	153700	54033748	1329	1329	1329	1329	0
329	20250106	153600	54033748	1329	1329	1329	1329	0
330	20250106	153500	54033748	1329	1329	1329	1329	0
331	20250106	153400	54033748	1329	1329	1329	1329	0
332	20250106	153300	54033748	1329	1329	1329	1329	1318
333	20250106	153200	54033748	1329	1329	1329	1329	0
334	20250106	153100	54033748	1329	1329	1329	1329	0
335	20250106	153000	54033748	1329	1329	1329	1329	1318
336	20250106	152900	52282126	1329	1329	1329	1329	0
337	20250106	152800	52282126	1329	1329	1329	1329	0
338	20250106	152700	52282126	1329	1329	1329	1329	0
339	20250106	152600	52282126	1329	1329	1329	1329	0
340	20250106	152500	52282126	1329	1329	1329	1329	0
341	20250106	152400	52282126	1329	1329	1329	1329	0
342	20250106	152300	52282126	1329	1329	1329	1329	0
343	20250106	152200	52282126	1329	1329	1329	1329	0
344	20250106	152100	52282126	1329	1329	1329	1329	0
345	20250106	152000	52282126	1329	1329	1329	1329	0
346	20250106	151900	52282126	1329	1329	1329	1329	0
347	20250106	151800	52282126	1329	1329	1329	1329	0
348	20250106	151700	52282126	1329	1329	1329	1329	0
349	20250106	151600	52282126	1329	1329	1329	1329	0
350	20250106	151500	52282126	1329	1329	1329	1329	0
351	20250106	151400	52282126	1329	1329	1329	1329	40
352	20250106	151300	52228966	1329	1329	1329	1329	0
353	20250106	151200	52228966	1329	1329	1329	1329	0
354	20250106	151100	52228966	1329	1329	1329	1329	0
355	20250106	151000	52228966	1329	1329	1329	1329	0
356	20250106	150900	52228966	1329	1329	1329	1329	0
357	20250106	150800	52228966	1329	1329	1329	1329	0
358	20250106	150700	52228966	1329	1329	1329	1329	0
359	20250106	150600	52228966	1329	1329	1329	1329	0
360	20250106	150500	52228966	1329	1329	1329	1329	0
361	20250106	150400	52228966	1329	1329	1329	1329	0
362	20250106	150300	52228966	1329	1329	1329	1329	1
363	20250106	150200	52227637	1323	1323	1323	1323	0
364	20250106	150100	52227637	1323	1323	1323	1323	1
365	20250106	150000	52226314	1330	1330	1330	1330	0
366	20250106	145900	52226314	1330	1330	1330	1330	1
367	20250106	145800	52224984	1328	1328	1328	1328	0
368	20250106	145700	52224984	1328	1328	1328	1328	0
369	20250106	145600	52224984	1328	1328	1328	1328	1
370	20250106	145500	52223656	1331	1331	1331	1331	0
371	20250106	145400	52223656	1331	1331	1331	1331	0
372	20250106	145300	52223656	1331	1331	1331	1331	0
373	20250106	145200	52223656	1331	1331	1331	1331	0
374	20250106	145100	52223656	1331	1331	1331	1331	0
375	20250106	145000	52223656	1331	1331	1331	1331	0
376	20250106	144900	52223656	1331	1331	1331	1331	0
377	20250106	144800	52223656	1331	1329	1331	1329	301
378	20250106	144700	51823335	1330	1330	1330	1330	0
379	20250106	144600	51823335	1330	1330	1330	1330	400
380	20250106	144500	51291335	1330	1327	1330	1327	9
381	20250106	144400	51279375	1322	1322	1322	1322	0
382	20250106	144300	51279375	1322	1322	1322	1322	0
383	20250106	144200	51279375	1322	1322	1322	1322	5
384	20250106	144100	51272765	1321	1322	1322	1321	724
385	20250106	144000	50316250	1322	1322	1322	1322	0
386	20250106	143900	50316250	1322	1322	1322	1322	540
387	20250106	143800	49602370	1322	1322	1322	1322	1002
388	20250106	143700	48277726	1320	1321	1321	1320	1500
389	20250106	143600	46297547	1322	1324	1324	1322	476
390	20250106	143500	45668130	1325	1325	1325	1325	9
391	20250106	143400	45656205	1325	1325	1325	1324	247
392	20250106	143300	45329130	1325	1325	1325	1325	387
393	20250106	143200	44816355	1325	1325	1325	1325	393
394	20250106	143100	44295630	1325	1325	1325	1325	0
395	20250106	143000	44295630	1325	1325	1325	1325	0
396	20250106	142900	44295630	1325	1325	1325	1325	0
397	20250106	142800	44295630	1325	1325	1325	1325	0
398	20250106	142700	44295630	1325	1325	1325	1325	0
399	20250106	142600	44295630	1325	1327	1327	1325	40
400	20250106	142500	44242627	1325	1325	1325	1325	0
401	20250106	142400	44242627	1325	1325	1325	1325	0
402	20250106	142300	44242627	1325	1325	1325	1325	0
403	20250106	142200	44242627	1325	1325	1325	1325	0
404	20250106	142100	44242627	1325	1325	1325	1325	0
405	20250106	142000	44242627	1325	1325	1325	1325	0
406	20250106	141900	44242627	1325	1325	1325	1325	0
407	20250106	141800	44242627	1325	1325	1325	1325	200
408	20250106	141700	43977627	1326	1327	1327	1326	200
409	20250106	141600	43712327	1332	1332	1332	1332	0
410	20250106	141500	43712327	1332	1332	1332	1332	0
411	20250106	141400	43712327	1332	1332	1332	1332	1
412	20250106	141300	43710995	1327	1327	1327	1327	0
413	20250106	141200	43710995	1327	1327	1327	1327	30
414	20250106	141100	43671185	1328	1328	1328	1328	0
415	20250106	141000	43671185	1328	1328	1328	1328	46
416	20250106	140900	43610097	1328	1328	1328	1328	0
417	20250106	140800	43610097	1328	1328	1328	1328	44
418	20250106	140700	43551665	1332	1332	1332	1332	0
419	20250106	140600	43551665	1332	1332	1332	1332	0
420	20250106	140500	43551665	1332	1332	1332	1332	0
421	20250106	140400	43551665	1332	1332	1332	1332	0
422	20250106	140300	43551665	1332	1332	1332	1332	0
423	20250106	140200	43551665	1332	1332	1332	1332	0
424	20250106	140100	43551665	1332	1332	1332	1332	0
425	20250106	140000	43551665	1332	1332	1332	1332	0
426	20250106	135900	43551665	1332	1332	1332	1332	0
427	20250106	135800	43551665	1332	1332	1332	1332	0
428	20250106	135700	43551665	1332	1332	1332	1332	0
429	20250106	135600	43551665	1332	1332	1332	1332	0
430	20250106	135500	43551665	1332	1332	1332	1332	5
431	20250106	135400	43545005	1331	1331	1331	1331	0
432	20250106	135300	43545005	1331	1331	1331	1331	0
433	20250106	135200	43545005	1331	1331	1331	1331	0
434	20250106	135100	43545005	1331	1331	1331	1331	0
435	20250106	135000	43545005	1331	1331	1331	1331	0
436	20250106	134900	43545005	1331	1331	1331	1331	1
437	20250106	134800	43543674	1328	1328	1328	1328	0
438	20250106	134700	43543674	1328	1328	1328	1328	0
439	20250106	134600	43543674	1328	1328	1328	1328	0
440	20250106	134500	43543674	1328	1328	1328	1328	0
441	20250106	134400	43543674	1328	1326	1328	1326	519
442	20250106	134300	42855106	1326	1326	1326	1326	0
443	20250106	134200	42855106	1326	1326	1326	1326	0
444	20250106	134100	42855106	1326	1326	1326	1326	0
445	20250106	134000	42855106	1326	1326	1326	1326	0
446	20250106	133900	42855106	1326	1326	1326	1326	5
447	20250106	133800	42848476	1326	1326	1326	1326	123
448	20250106	133700	42685378	1326	1326	1326	1326	0
449	20250106	133600	42685378	1326	1326	1326	1326	112
450	20250106	133500	42536866	1326	1326	1326	1326	0
451	20250106	133400	42536866	1326	1326	1326	1326	783
452	20250106	133300	41498608	1326	1327	1327	1326	2
453	20250106	133200	41495955	1323	1323	1323	1323	0
454	20250106	133100	41495955	1323	1323	1323	1323	0
455	20250106	133000	41495955	1323	1323	1323	1323	0
456	20250106	132900	41495955	1323	1323	1323	1323	0
457	20250106	132800	41495955	1323	1323	1323	1323	118
458	20250106	132700	41339841	1323	1325	1325	1323	1432
459	20250106	132600	39442466	1325	1325	1325	1325	0
460	20250106	132500	39442466	1325	1325	1325	1325	0
461	20250106	132400	39442466	1325	1325	1325	1325	0
462	20250106	132300	39442466	1325	1328	1328	1325	3312
463	20250106	132200	35052221	1335	1335	1335	1335	0
464	20250106	132100	35052221	1335	1335	1335	1335	0
465	20250106	132000	35052221	1335	1329	1335	1328	1486
466	20250106	131900	33078540	1336	1336	1336	1336	0
467	20250106	131800	33078540	1336	1336	1336	1336	0
468	20250106	131700	33078540	1336	1336	1336	1336	0
469	20250106	131600	33078540	1336	1336	1336	1336	0
470	20250106	131500	33078540	1336	1329	1336	1329	700
471	20250106	131400	32148135	1336	1336	1336	1336	0
472	20250106	131300	32148135	1336	1336	1336	1336	0
473	20250106	131200	32148135	1336	1336	1336	1336	0
474	20250106	131100	32148135	1336	1336	1336	1336	0
475	20250106	131000	32148135	1336	1336	1336	1336	0
476	20250106	130900	32148135	1336	1336	1336	1336	0
477	20250106	130800	32148135	1336	1336	1336	1336	0
478	20250106	130700	32148135	1336	1336	1336	1336	0
479	20250106	130600	32148135	1336	1336	1336	1336	0
480	20250106	130500	32148135	1336	1336	1336	1336	0
481	20250106	130400	32148135	1336	1336	1336	1336	0
482	20250106	130300	32148135	1336	1336	1336	1336	0
483	20250106	130200	32148135	1336	1336	1336	1336	9
484	20250106	130100	32136111	1336	1336	1336	1336	0
485	20250106	130000	32136111	1336	1336	1336	1336	877
486	20250106	125900	30964439	1335	1335	1335	1335	0
487	20250106	125800	30964439	1335	1335	1335	1335	0
488	20250106	125700	30964439	1335	1335	1335	1335	0
489	20250106	125600	30964439	1335	1335	1335	1335	0
490	20250106	125500	30964439	1335	1335	1335	1335	0
491	20250106	125400	30964439	1335	1335	1335	1335	0
492	20250106	125300	30964439	1335	1335	1335	1335	0
493	20250106	125200	30964439	1335	1335	1335	1335	0
494	20250106	125100	30964439	1335	1335	1335	1335	0
495	20250106	125000	30964439	1335	1335	1335	1335	0
496	20250106	124900	30964439	1335	1335	1335	1335	0
497	20250106	124800	30964439	1335	1335	1335	1335	35
498	20250106	124700	30917714	1335	1335	1335	1335	29
499	20250106	124600	30878999	1335	1335	1335	1335	0
500	20250106	124500	30878999	1335	1334	1335	1334	521
501	20250106	124400	30183489	1331	1331	1331	1331	0
502	20250106	124300	30183489	1331	1331	1331	1331	0
503	20250106	124200	30183489	1331	1331	1331	1331	0
504	20250106	124100	30183489	1331	1331	1331	1331	0
505	20250106	124000	30183489	1331	1331	1331	1331	0
506	20250106	123900	30183489	1331	1331	1331	1331	0
507	20250106	123800	30183489	1331	1331	1331	1331	139
508	20250106	123700	29998480	1331	1330	1331	1330	211
509	20250106	123600	29717644	1331	1331	1331	1331	0
510	20250106	123500	29717644	1331	1331	1331	1331	0
511	20250106	123400	29717644	1331	1331	1331	1331	0
512	20250106	123300	29717644	1331	1331	1331	1331	0
513	20250106	123200	29717644	1331	1331	1331	1331	0
514	20250106	123100	29717644	1331	1331	1331	1331	0
515	20250106	123000	29717644	1331	1331	1331	1331	0
516	20250106	122900	29717644	1331	1331	1331	1331	0
517	20250106	122800	29717644	1331	1331	1331	1331	0
518	20250106	122700	29717644	1331	1331	1331	1331	0
519	20250106	122600	29717644	1331	1331	1331	1331	0
520	20250106	122500	29717644	1331	1331	1331	1331	0
521	20250106	122400	29717644	1331	1331	1331	1331	0
522	20250106	122300	29717644	1331	1331	1331	1331	0
523	20250106	122200	29717644	1331	1331	1331	1331	0
524	20250106	122100	29717644	1331	1331	1331	1331	0
525	20250106	122000	29717644	1331	1331	1331	1331	0
526	20250106	121900	29717644	1331	1331	1331	1331	4
527	20250106	121800	29712320	1331	1331	1331	1331	0
528	20250106	121700	29712320	1331	1331	1331	1331	0
529	20250106	121600	29712320	1331	1331	1331	1331	0
530	20250106	121500	29712320	1331	1331	1331	1331	100
531	20250106	121400	29579220	1331	1331	1331	1331	0
532	20250106	121300	29579220	1331	1331	1331	1331	0
533	20250106	121200	29579220	1331	1331	1331	1331	0
534	20250106	121100	29579220	1331	1331	1331	1331	66
535	20250106	121000	29491374	1331	1331	1331	1331	0
536	20250106	120900	29491374	1331	1331	1331	1331	0
537	20250106	120800	29491374	1331	1331	1331	1331	0
538	20250106	120700	29491374	1331	1335	1335	1331	27
539	20250106	120600	29455357	1337	1328	1337	1328	3840
540	20250106	120500	24336613	1325	1325	1325	1325	0
541	20250106	120400	24336613	1325	1325	1325	1325	0
542	20250106	120300	24336613	1325	1325	1325	1325	0
543	20250106	120200	24336613	1325	1325	1325	1325	0
544	20250106	120100	24336613	1325	1325	1325	1325	0
545	20250106	120000	24336613	1325	1325	1325	1325	0
546	20250106	115900	24336613	1325	1325	1325	1325	0
547	20250106	115800	24336613	1325	1325	1325	1325	0
548	20250106	115700	24336613	1325	1325	1325	1325	0
549	20250106	115600	24336613	1325	1325	1325	1325	40
550	20250106	115500	24283613	1328	1328	1328	1328	0
551	20250106	115400	24283613	1328	1328	1328	1328	3
552	20250106	115300	24279629	1328	1328	1328	1328	0
553	20250106	115200	24279629	1328	1328	1328	1328	0
554	20250106	115100	24279629	1328	1328	1328	1328	1
555	20250106	115000	24278301	1328	1328	1328	1328	0
556	20250106	114900	24278301	1328	1328	1328	1328	0
557	20250106	114800	24278301	1328	1328	1328	1328	0
558	20250106	114700	24278301	1328	1328	1328	1328	0
559	20250106	114600	24278301	1328	1328	1328	1328	0
560	20250106	114500	24278301	1328	1328	1328	1328	0
561	20250106	114400	24278301	1328	1328	1328	1328	0
562	20250106	114300	24278301	1328	1328	1328	1328	0
563	20250106	114200	24278301	1328	1328	1328	1328	0
564	20250106	114100	24278301	1328	1328	1328	1328	0
565	20250106	114000	24278301	1328	1328	1328	1328	0
566	20250106	113900	24278301	1328	1328	1328	1328	0
567	20250106	113800	24278301	1328	1328	1328	1328	21
568	20250106	113700	24250413	1328	1328	1328	1328	0
569	20250106	113600	24250413	1328	1328	1328	1328	0
570	20250106	113500	24250413	1328	1328	1328	1328	0
571	20250106	113400	24250413	1328	1328	1328	1328	0
572	20250106	113300	24250413	1328	1328	1328	1328	0
573	20250106	113200	24250413	1328	1328	1328	1328	5
574	20250106	113100	24243773	1328	1328	1328	1328	0
575	20250106	113000	24243773	1328	1328	1328	1328	1
576	20250106	112900	24242445	1328	1328	1328	1328	0
577	20250106	112800	24242445	1328	1328	1328	1328	73
578	20250106	112700	24145501	1328	1328	1328	1328	0
579	20250106	112600	24145501	1328	1328	1328	1328	0
580	20250106	112500	24145501	1328	1328	1328	1328	0
581	20250106	112400	24145501	1328	1328	1328	1328	700
582	20250106	112300	23215901	1328	1328	1328	1328	1
583	20250106	112200	23214573	1327	1327	1327	1327	199
584	20250106	112100	22950500	1326	1326	1326	1323	321
585	20250106	112000	22524857	1326	1326	1326	1326	660
586	20250106	111900	21649697	1326	1326	1326	1326	62
587	20250106	111800	21567485	1325	1325	1325	1325	0
588	20250106	111700	21567485	1325	1325	1325	1325	1
589	20250106	111600	21566160	1325	1325	1326	1325	330
590	20250106	111500	21128886	1325	1325	1325	1325	0
591	20250106	111400	21128886	1325	1325	1325	1325	0
592	20250106	111300	21128886	1325	1325	1325	1325	0
593	20250106	111200	21128886	1325	1325	1325	1325	100
594	20250106	111100	20996386	1326	1326	1326	1326	1
595	20250106	111000	20995060	1326	1326	1326	1326	0
596	20250106	110900	20995060	1326	1326	1326	1326	9
597	20250106	110800	20983126	1326	1326	1326	1326	0
598	20250106	110700	20983126	1326	1326	1326	1326	0
599	20250106	110600	20983126	1326	1326	1326	1326	0
600	20250106	110500	20983126	1326	1326	1326	1326	0
601	20250106	110400	20983126	1326	1326	1326	1326	0
602	20250106	110300	20983126	1326	1326	1326	1326	0
603	20250106	110200	20983126	1326	1326	1326	1326	0
604	20250106	110100	20983126	1326	1326	1326	1326	0
605	20250106	110000	20983126	1326	1326	1326	1326	0
606	20250106	105900	20983126	1326	1326	1326	1326	0
607	20250106	105800	20983126	1326	1326	1326	1326	0
608	20250106	105700	20983126	1326	1326	1326	1326	0
609	20250106	105600	20983126	1326	1326	1326	1326	75
610	20250106	105500	20883676	1326	1326	1326	1326	0
611	20250106	105400	20883676	1326	1326	1326	1326	0
612	20250106	105300	20883676	1326	1326	1326	1326	2
613	20250106	105200	20881024	1319	1319	1319	1319	0
614	20250106	105100	20881024	1319	1319	1319	1319	0
615	20250106	105000	20881024	1319	1319	1319	1319	0
616	20250106	104900	20881024	1319	1319	1319	1319	0
617	20250106	104800	20881024	1319	1319	1319	1319	0
618	20250106	104700	20881024	1319	1319	1319	1319	0
619	20250106	104600	20881024	1319	1319	1319	1319	0
620	20250106	104500	20881024	1319	1319	1319	1319	0
621	20250106	104400	20881024	1319	1319	1319	1319	0
622	20250106	104300	20881024	1319	1319	1319	1319	0
623	20250106	104200	20881024	1319	1319	1319	1319	0
624	20250106	104100	20881024	1319	1319	1319	1319	0
625	20250106	104000	20881024	1319	1319	1319	1319	0
626	20250106	103900	20881024	1319	1319	1319	1319	0
627	20250106	103800	20881024	1319	1319	1319	1319	0
628	20250106	103700	20881024	1319	1319	1319	1319	0
629	20250106	103600	20881024	1319	1319	1319	1319	0
630	20250106	103500	20881024	1319	1319	1319	1319	0
631	20250106	103400	20881024	1319	1319	1319	1319	0
632	20250106	103300	20881024	1319	1319	1319	1319	10
633	20250106	103200	20867834	1319	1319	1319	1319	1
634	20250106	103100	20866515	1326	1326	1326	1326	5
635	20250106	103000	20859885	1326	1326	1326	1326	0
636	20250106	102900	20859885	1326	1326	1326	1326	1
637	20250106	102800	20858559	1326	1326	1326	1326	4
638	20250106	102700	20853255	1326	1326	1326	1326	0
639	20250106	102600	20853255	1326	1326	1326	1326	0
640	20250106	102500	20853255	1326	1326	1326	1326	5
641	20250106	102400	20846625	1320	1320	1320	1320	0
642	20250106	102300	20846625	1320	1320	1320	1320	1
643	20250106	102200	20845305	1315	1315	1315	1315	1762
644	20250106	102100	18528275	1315	1317	1317	1314	1172
645	20250106	102000	16986363	1317	1318	1318	1317	1195
646	20250106	101900	15412518	1318	1321	1321	1318	1161
647	20250106	101800	13880978	1322	1334	1334	1322	2014
648	20250106	101700	11216985	1325	1327	1327	1325	1281
649	20250106	101600	9519655	1330	1330	1330	1330	100
650	20250106	101500	9386655	1334	1334	1334	1334	0
651	20250106	101400	9386655	1334	1334	1334	1334	0
652	20250106	101300	9386655	1334	1334	1334	1334	2
653	20250106	101200	9383987	1334	1337	1337	1334	7
654	20250106	101100	9374643	1338	1338	1338	1338	0
655	20250106	101000	9374643	1338	1338	1338	1338	0
656	20250106	100900	9374643	1338	1338	1338	1338	4
657	20250106	100800	9369291	1339	1339	1339	1339	75
658	20250106	100700	9268866	1339	1339	1339	1339	0
659	20250106	100600	9268866	1339	1339	1339	1339	0
660	20250106	100500	9268866	1339	1339	1339	1339	1
661	20250106	100400	9267527	1339	1339	1339	1339	4
662	20250106	100300	9262171	1339	1339	1339	1339	10
663	20250106	100200	9248781	1339	1339	1339	1339	0
664	20250106	100100	9248781	1339	1339	1339	1339	10
665	20250106	100000	9235391	1339	1339	1339	1339	0
666	20250106	095900	9235391	1339	1339	1339	1339	100
667	20250106	095800	9101491	1339	1340	1340	1339	1782
668	20250106	095700	6714366	1340	1340	1340	1340	52
669	20250106	095600	6644686	1340	1340	1340	1340	0
670	20250106	095500	6644686	1340	1338	1340	1338	1873
671	20250106	095400	4136697	1339	1339	1339	1339	0
672	20250106	095300	4136697	1339	1339	1339	1339	0
673	20250106	095200	4136697	1339	1339	1339	1339	0
674	20250106	095100	4136697	1339	1339	1339	1339	0
675	20250106	095000	4136697	1339	1339	1339	1339	0
676	20250106	094900	4136697	1339	1339	1339	1339	5
677	20250106	094800	4130002	1339	1339	1339	1339	17
678	20250106	094700	4107239	1339	1335	1339	1335	117
679	20250106	094600	3950588	1334	1334	1334	1334	0
680	20250106	094500	3950588	1334	1331	1334	1331	336
681	20250106	094400	3503037	1332	1332	1332	1332	0
682	20250106	094300	3503037	1332	1332	1332	1332	0
683	20250106	094200	3503037	1332	1331	1332	1331	7
684	20250106	094100	3493714	1332	1332	1332	1332	0
685	20250106	094000	3493714	1332	1332	1332	1332	1
686	20250106	093900	3492382	1325	1325	1325	1325	0
687	20250106	093800	3492382	1325	1332	1332	1325	205
688	20250106	093700	3220197	1332	1332	1332	1332	0
689	20250106	093600	3220197	1332	1332	1332	1332	0
690	20250106	093500	3220197	1332	1332	1332	1332	0
691	20250106	093400	3220197	1332	1332	1332	1332	0
692	20250106	093300	3220197	1332	1331	1332	1331	7
693	20250106	093200	3210874	1325	1325	1325	1325	0
694	20250106	093100	3210874	1325	1325	1325	1325	0
695	20250106	093000	3210874	1325	1325	1325	1325	0
696	20250106	092900	3210874	1325	1325	1325	1325	129
697	20250106	092800	3039949	1325	1325	1325	1325	2
698	20250106	092700	3037299	1325	1325	1325	1325	808
699	20250106	092600	1966699	1332	1332	1332	1332	1
700	20250106	092500	1965367	1325	1325	1325	1325	0
701	20250106	092400	1965367	1325	1332	1332	1325	429
702	20250106	092300	1395015	1332	1332	1332	1332	485
703	20250106	092200	748995	1332	1332	1332	1332	0
704	20250106	092100	748995	1332	1332	1332	1332	0
705	20250106	092000	748995	1332	1332	1332	1332	0
706	20250106	091900	748995	1332	1332	1332	1332	3
707	20250106	091800	744999	1332	1332	1332	1332	0
708	20250106	091700	744999	1332	1332	1332	1332	0
709	20250106	091600	744999	1332	1332	1332	1332	14
710	20250106	091500	726351	1332	1332	1332	1332	0
711	20250106	091400	726351	1332	1333	1333	1332	221
712	20250106	091300	431860	1339	1339	1339	1339	0
713	20250106	091200	431860	1339	1339	1339	1339	0
714	20250106	091100	431860	1339	1339	1339	1339	0
715	20250106	091000	431860	1339	1339	1339	1339	0
716	20250106	090900	431860	1339	1338	1339	1338	10
717	20250106	090800	418475	1338	1338	1338	1338	0
718	20250106	090700	418475	1338	1338	1338	1338	0
719	20250106	090600	418475	1338	1338	1338	1338	2
720	20250106	090500	415799	1338	1338	1338	1338	0
721	20250106	090400	415799	1338	1338	1338	1338	0
722	20250106	090300	415799	1338	1336	1338	1336	10
723	20250106	090200	402424	1335	1333	1335	1333	57
724	20250106	090100	326340	1332	1332	1332	1332	0
725	20250106	090000	326340	1332	1332	1332	1332	245