KissMeData/254120/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205600	81083292	1360	1360	1360	1360	1721
3	20250107	205500	81083292	1360	1360	1360	1360	0
4	20250107	205400	81083292	1360	1360	1360	1360	0
5	20250107	205300	81083292	1360	1360	1360	1360	0
6	20250107	205200	81083292	1360	1360	1360	1360	0
7	20250107	205100	81083292	1360	1360	1360	1360	0
8	20250107	205000	81083292	1360	1360	1360	1360	0
9	20250107	204900	81083292	1360	1360	1360	1360	0
10	20250107	204800	81083292	1360	1360	1360	1360	0
11	20250107	204700	81083292	1360	1360	1360	1360	0
12	20250107	204600	81083292	1360	1360	1360	1360	0
13	20250107	204500	81083292	1360	1360	1360	1360	0
14	20250107	204400	81083292	1360	1360	1360	1360	0
15	20250107	204300	81083292	1360	1360	1360	1360	0
16	20250107	204200	81083292	1360	1360	1360	1360	0
17	20250107	204100	81083292	1360	1360	1360	1360	0
18	20250107	204000	81083292	1360	1360	1360	1360	0
19	20250107	203900	81083292	1360	1360	1360	1360	0
20	20250107	203800	81083292	1360	1360	1360	1360	0
21	20250107	203700	81083292	1360	1360	1360	1360	0
22	20250107	203600	81083292	1360	1360	1360	1360	0
23	20250107	203500	81083292	1360	1360	1360	1360	0
24	20250107	203400	81083292	1360	1360	1360	1360	0
25	20250107	203300	81083292	1360	1360	1360	1360	0
26	20250107	203200	81083292	1360	1360	1360	1360	0
27	20250107	203100	81083292	1360	1360	1360	1360	0
28	20250107	203000	81083292	1360	1360	1360	1360	0
29	20250107	202900	81083292	1360	1360	1360	1360	0
30	20250107	202800	81083292	1360	1360	1360	1360	0
31	20250107	202700	81083292	1360	1360	1360	1360	0
32	20250107	202600	81083292	1360	1360	1360	1360	1721
33	20250107	202500	81083292	1360	1360	1360	1360	0
34	20250107	202400	81083292	1360	1360	1360	1360	0
35	20250107	202300	81083292	1360	1360	1360	1360	0
36	20250107	202200	81083292	1360	1360	1360	1360	0
37	20250107	202100	81083292	1360	1360	1360	1360	0
38	20250107	202000	81083292	1360	1360	1360	1360	0
39	20250107	201900	81083292	1360	1360	1360	1360	0
40	20250107	201800	81083292	1360	1360	1360	1360	0
41	20250107	201700	81083292	1360	1360	1360	1360	0
42	20250107	201600	81083292	1360	1360	1360	1360	0
43	20250107	201500	81083292	1360	1360	1360	1360	0
44	20250107	201400	81083292	1360	1360	1360	1360	0
45	20250107	201300	81083292	1360	1360	1360	1360	0
46	20250107	201200	81083292	1360	1360	1360	1360	0
47	20250107	201100	81083292	1360	1360	1360	1360	0
48	20250107	201000	81083292	1360	1360	1360	1360	0
49	20250107	200900	81083292	1360	1360	1360	1360	0
50	20250107	200800	81083292	1360	1360	1360	1360	0
51	20250107	200700	81083292	1360	1360	1360	1360	0
52	20250107	200600	81083292	1360	1360	1360	1360	0
53	20250107	200500	81083292	1360	1360	1360	1360	0
54	20250107	200400	81083292	1360	1360	1360	1360	0
55	20250107	200300	81083292	1360	1360	1360	1360	0
56	20250107	200200	81083292	1360	1360	1360	1360	0
57	20250107	200100	81083292	1360	1360	1360	1360	0
58	20250107	200000	81083292	1360	1360	1360	1360	0
59	20250107	195900	81083292	1360	1360	1360	1360	0
60	20250107	195800	81083292	1360	1360	1360	1360	0
61	20250107	195700	81083292	1360	1360	1360	1360	0
62	20250107	195600	81083292	1360	1360	1360	1360	1721
63	20250107	195500	81083292	1360	1360	1360	1360	0
64	20250107	195400	81083292	1360	1360	1360	1360	0
65	20250107	195300	81083292	1360	1360	1360	1360	0
66	20250107	195200	81083292	1360	1360	1360	1360	0
67	20250107	195100	81083292	1360	1360	1360	1360	0
68	20250107	195000	81083292	1360	1360	1360	1360	0
69	20250107	194900	81083292	1360	1360	1360	1360	0
70	20250107	194800	81083292	1360	1360	1360	1360	0
71	20250107	194700	81083292	1360	1360	1360	1360	0
72	20250107	194600	81083292	1360	1360	1360	1360	0
73	20250107	194500	81083292	1360	1360	1360	1360	0
74	20250107	194400	81083292	1360	1360	1360	1360	0
75	20250107	194300	81083292	1360	1360	1360	1360	0
76	20250107	194200	81083292	1360	1360	1360	1360	0
77	20250107	194100	81083292	1360	1360	1360	1360	0
78	20250107	194000	81083292	1360	1360	1360	1360	0
79	20250107	193900	81083292	1360	1360	1360	1360	0
80	20250107	193800	81083292	1360	1360	1360	1360	0
81	20250107	193700	81083292	1360	1360	1360	1360	0
82	20250107	193600	81083292	1360	1360	1360	1360	0
83	20250107	193500	81083292	1360	1360	1360	1360	0
84	20250107	193400	81083292	1360	1360	1360	1360	0
85	20250107	193300	81083292	1360	1360	1360	1360	0
86	20250107	193200	81083292	1360	1360	1360	1360	0
87	20250107	193100	81083292	1360	1360	1360	1360	0
88	20250107	193000	81083292	1360	1360	1360	1360	0
89	20250107	192900	81083292	1360	1360	1360	1360	0
90	20250107	192800	81083292	1360	1360	1360	1360	0
91	20250107	192700	81083292	1360	1360	1360	1360	0
92	20250107	192600	81083292	1360	1360	1360	1360	1721
93	20250107	192500	81083292	1360	1360	1360	1360	0
94	20250107	192400	81083292	1360	1360	1360	1360	0
95	20250107	192300	81083292	1360	1360	1360	1360	0
96	20250107	192200	81083292	1360	1360	1360	1360	0
97	20250107	192100	81083292	1360	1360	1360	1360	0
98	20250107	192000	81083292	1360	1360	1360	1360	0
99	20250107	191900	81083292	1360	1360	1360	1360	0
100	20250107	191800	81083292	1360	1360	1360	1360	0
101	20250107	191700	81083292	1360	1360	1360	1360	0
102	20250107	191600	81083292	1360	1360	1360	1360	0
103	20250107	191500	81083292	1360	1360	1360	1360	0
104	20250107	191400	81083292	1360	1360	1360	1360	0
105	20250107	191300	81083292	1360	1360	1360	1360	0
106	20250107	191200	81083292	1360	1360	1360	1360	0
107	20250107	191100	81083292	1360	1360	1360	1360	0
108	20250107	191000	81083292	1360	1360	1360	1360	0
109	20250107	190900	81083292	1360	1360	1360	1360	0
110	20250107	190800	81083292	1360	1360	1360	1360	0
111	20250107	190700	81083292	1360	1360	1360	1360	0
112	20250107	190600	81083292	1360	1360	1360	1360	0
113	20250107	190500	81083292	1360	1360	1360	1360	0
114	20250107	190400	81083292	1360	1360	1360	1360	0
115	20250107	190300	81083292	1360	1360	1360	1360	0
116	20250107	190200	81083292	1360	1360	1360	1360	0
117	20250107	190100	81083292	1360	1360	1360	1360	0
118	20250107	190000	81083292	1360	1360	1360	1360	0
119	20250107	185900	81083292	1360	1360	1360	1360	0
120	20250107	185800	81083292	1360	1360	1360	1360	0
121	20250107	185700	81083292	1360	1360	1360	1360	0
122	20250107	185600	81083292	1360	1360	1360	1360	1721
123	20250107	185500	81083292	1360	1360	1360	1360	0
124	20250107	185400	81083292	1360	1360	1360	1360	0
125	20250107	185300	81083292	1360	1360	1360	1360	0
126	20250107	185200	81083292	1360	1360	1360	1360	0
127	20250107	185100	81083292	1360	1360	1360	1360	0
128	20250107	185000	81083292	1360	1360	1360	1360	0
129	20250107	184900	81083292	1360	1360	1360	1360	0
130	20250107	184800	81083292	1360	1360	1360	1360	0
131	20250107	184700	81083292	1360	1360	1360	1360	0
132	20250107	184600	81083292	1360	1360	1360	1360	0
133	20250107	184500	81083292	1360	1360	1360	1360	0
134	20250107	184400	81083292	1360	1360	1360	1360	0
135	20250107	184300	81083292	1360	1360	1360	1360	0
136	20250107	184200	81083292	1360	1360	1360	1360	0
137	20250107	184100	81083292	1360	1360	1360	1360	0
138	20250107	184000	81083292	1360	1360	1360	1360	0
139	20250107	183900	81083292	1360	1360	1360	1360	0
140	20250107	183800	81083292	1360	1360	1360	1360	0
141	20250107	183700	81083292	1360	1360	1360	1360	0
142	20250107	183600	81083292	1360	1360	1360	1360	0
143	20250107	183500	81083292	1360	1360	1360	1360	0
144	20250107	183400	81083292	1360	1360	1360	1360	0
145	20250107	183300	81083292	1360	1360	1360	1360	0
146	20250107	183200	81083292	1360	1360	1360	1360	0
147	20250107	183100	81083292	1360	1360	1360	1360	0
148	20250107	183000	81083292	1360	1360	1360	1360	0
149	20250107	182900	81083292	1360	1360	1360	1360	0
150	20250107	182800	81083292	1360	1360	1360	1360	0
151	20250107	182700	81083292	1360	1360	1360	1360	0
152	20250107	182600	81083292	1360	1360	1360	1360	1721
153	20250107	182500	81083292	1360	1360	1360	1360	0
154	20250107	182400	81083292	1360	1360	1360	1360	0
155	20250107	182300	81083292	1360	1360	1360	1360	0
156	20250107	182200	81083292	1360	1360	1360	1360	0
157	20250107	182100	81083292	1360	1360	1360	1360	0
158	20250107	182000	81083292	1360	1360	1360	1360	0
159	20250107	181900	81083292	1360	1360	1360	1360	0
160	20250107	181800	81083292	1360	1360	1360	1360	0
161	20250107	181700	81083292	1360	1360	1360	1360	0
162	20250107	181600	81083292	1360	1360	1360	1360	0
163	20250107	181500	81083292	1360	1360	1360	1360	0
164	20250107	181400	81083292	1360	1360	1360	1360	0
165	20250107	181300	81083292	1360	1360	1360	1360	0
166	20250107	181200	81083292	1360	1360	1360	1360	0
167	20250107	181100	81083292	1360	1360	1360	1360	0
168	20250107	181000	81083292	1360	1360	1360	1360	0
169	20250107	180900	81083292	1360	1360	1360	1360	0
170	20250107	180800	81083292	1360	1360	1360	1360	0
171	20250107	180700	81083292	1360	1360	1360	1360	0
172	20250107	180600	81083292	1360	1360	1360	1360	0
173	20250107	180500	81083292	1360	1360	1360	1360	0
174	20250107	180400	81083292	1360	1360	1360	1360	0
175	20250107	180300	81083292	1360	1360	1360	1360	0
176	20250107	180200	81083292	1360	1360	1360	1360	0
177	20250107	180100	81083292	1360	1360	1360	1360	0
178	20250107	180000	81083292	1360	1360	1360	1360	0
179	20250107	175900	81083292	1360	1360	1360	1360	0
180	20250107	175800	81083292	1360	1360	1360	1360	0
181	20250107	175700	81083292	1360	1360	1360	1360	0
182	20250107	175600	81083292	1360	1360	1360	1360	1721
183	20250107	175500	81083292	1360	1360	1360	1360	0
184	20250107	175400	81083292	1360	1360	1360	1360	0
185	20250107	175300	81083292	1360	1360	1360	1360	0
186	20250107	175200	81083292	1360	1360	1360	1360	0
187	20250107	175100	81083292	1360	1360	1360	1360	0
188	20250107	175000	81083292	1360	1360	1360	1360	0
189	20250107	174900	81083292	1360	1360	1360	1360	0
190	20250107	174800	81083292	1360	1360	1360	1360	0
191	20250107	174700	81083292	1360	1360	1360	1360	0
192	20250107	174600	81083292	1360	1360	1360	1360	0
193	20250107	174500	81083292	1360	1360	1360	1360	0
194	20250107	174400	81083292	1360	1360	1360	1360	0
195	20250107	174300	81083292	1360	1360	1360	1360	0
196	20250107	174200	81083292	1360	1360	1360	1360	0
197	20250107	174100	81083292	1360	1360	1360	1360	0
198	20250107	174000	81083292	1360	1360	1360	1360	0
199	20250107	173900	81083292	1360	1360	1360	1360	0
200	20250107	173800	81083292	1360	1360	1360	1360	0
201	20250107	173700	81083292	1360	1360	1360	1360	0
202	20250107	173600	81083292	1360	1360	1360	1360	0
203	20250107	173500	81083292	1360	1360	1360	1360	0
204	20250107	173400	81083292	1360	1360	1360	1360	0
205	20250107	173300	81083292	1360	1360	1360	1360	0
206	20250107	173200	81083292	1360	1360	1360	1360	0
207	20250107	173100	81083292	1360	1360	1360	1360	0
208	20250107	173000	81083292	1360	1360	1360	1360	0
209	20250107	172900	81083292	1360	1360	1360	1360	0
210	20250107	172800	81083292	1360	1360	1360	1360	0
211	20250107	172700	81083292	1360	1360	1360	1360	0
212	20250107	172600	81083292	1360	1360	1360	1360	1721
213	20250107	172500	81083292	1360	1360	1360	1360	0
214	20250107	172400	81083292	1360	1360	1360	1360	0
215	20250107	172300	81083292	1360	1360	1360	1360	0
216	20250107	172200	81083292	1360	1360	1360	1360	0
217	20250107	172100	81083292	1360	1360	1360	1360	0
218	20250107	172000	81083292	1360	1360	1360	1360	0
219	20250107	171900	81083292	1360	1360	1360	1360	0
220	20250107	171800	81083292	1360	1360	1360	1360	0
221	20250107	171700	81083292	1360	1360	1360	1360	0
222	20250107	171600	81083292	1360	1360	1360	1360	0
223	20250107	171500	81083292	1360	1360	1360	1360	0
224	20250107	171400	81083292	1360	1360	1360	1360	0
225	20250107	171300	81083292	1360	1360	1360	1360	0
226	20250107	171200	81083292	1360	1360	1360	1360	0
227	20250107	171100	81083292	1360	1360	1360	1360	0
228	20250107	171000	81083292	1360	1360	1360	1360	0
229	20250107	170900	81083292	1360	1360	1360	1360	0
230	20250107	170800	81083292	1360	1360	1360	1360	0
231	20250107	170700	81083292	1360	1360	1360	1360	0
232	20250107	170600	81083292	1360	1360	1360	1360	0
233	20250107	170500	81083292	1360	1360	1360	1360	0
234	20250107	170400	81083292	1360	1360	1360	1360	0
235	20250107	170300	81083292	1360	1360	1360	1360	0
236	20250107	170200	81083292	1360	1360	1360	1360	0
237	20250107	170100	81083292	1360	1360	1360	1360	0
238	20250107	170000	81083292	1360	1360	1360	1360	0
239	20250107	165900	81083292	1360	1360	1360	1360	0
240	20250107	165800	81083292	1360	1360	1360	1360	0
241	20250107	165700	81083292	1360	1360	1360	1360	0
242	20250107	165600	81083292	1360	1360	1360	1360	1721
243	20250107	165500	81083292	1360	1360	1360	1360	0
244	20250107	165400	81083292	1360	1360	1360	1360	0
245	20250107	165300	81083292	1360	1360	1360	1360	0
246	20250107	165200	81083292	1360	1360	1360	1360	0
247	20250107	165100	81083292	1360	1360	1360	1360	0
248	20250107	165000	81083292	1360	1360	1360	1360	0
249	20250107	164900	81083292	1360	1360	1360	1360	0
250	20250107	164800	81083292	1360	1360	1360	1360	0
251	20250107	164700	81083292	1360	1360	1360	1360	0
252	20250107	164600	81083292	1360	1360	1360	1360	0
253	20250107	164500	81083292	1360	1360	1360	1360	0
254	20250107	164400	81083292	1360	1360	1360	1360	0
255	20250107	164300	81083292	1360	1360	1360	1360	0
256	20250107	164200	81083292	1360	1360	1360	1360	0
257	20250107	164100	81083292	1360	1360	1360	1360	0
258	20250107	164000	81083292	1360	1360	1360	1360	0
259	20250107	163900	81083292	1360	1360	1360	1360	0
260	20250107	163800	81083292	1360	1360	1360	1360	0
261	20250107	163700	81083292	1360	1360	1360	1360	0
262	20250107	163600	81083292	1360	1360	1360	1360	0
263	20250107	163500	81083292	1360	1360	1360	1360	0
264	20250107	163400	81083292	1360	1360	1360	1360	0
265	20250107	163300	81083292	1360	1360	1360	1360	0
266	20250107	163200	81083292	1360	1360	1360	1360	0
267	20250107	163100	81083292	1360	1360	1360	1360	0
268	20250107	163000	81083292	1360	1360	1360	1360	0
269	20250107	162900	81083292	1360	1360	1360	1360	0
270	20250107	162800	81083292	1360	1360	1360	1360	0
271	20250107	162700	81083292	1360	1360	1360	1360	0
272	20250107	162600	81083292	1360	1360	1360	1360	1721
273	20250107	162500	81083292	1360	1360	1360	1360	0
274	20250107	162400	81083292	1360	1360	1360	1360	0
275	20250107	162300	81083292	1360	1360	1360	1360	0
276	20250107	162200	81083292	1360	1360	1360	1360	0
277	20250107	162100	81083292	1360	1360	1360	1360	0
278	20250107	162000	81083292	1360	1360	1360	1360	0
279	20250107	161900	81083292	1360	1360	1360	1360	0
280	20250107	161800	81083292	1360	1360	1360	1360	0
281	20250107	161700	81083292	1360	1360	1360	1360	0
282	20250107	161600	81083292	1360	1360	1360	1360	0
283	20250107	161500	81083292	1360	1360	1360	1360	0
284	20250107	161400	81083292	1360	1360	1360	1360	0
285	20250107	161300	81083292	1360	1360	1360	1360	0
286	20250107	161200	81083292	1360	1360	1360	1360	0
287	20250107	161100	81083292	1360	1360	1360	1360	0
288	20250107	161000	81083292	1360	1360	1360	1360	0
289	20250107	160900	81083292	1360	1360	1360	1360	0
290	20250107	160800	81083292	1360	1360	1360	1360	0
291	20250107	160700	81083292	1360	1360	1360	1360	0
292	20250107	160600	81083292	1360	1360	1360	1360	0
293	20250107	160500	81083292	1360	1360	1360	1360	0
294	20250107	160400	81083292	1360	1360	1360	1360	0
295	20250107	160300	81083292	1360	1360	1360	1360	0
296	20250107	160200	81083292	1360	1360	1360	1360	0
297	20250107	160100	81083292	1360	1360	1360	1360	0
298	20250107	160000	81083292	1360	1360	1360	1360	0
299	20250107	155900	81083292	1360	1360	1360	1360	0
300	20250107	155800	81083292	1360	1360	1360	1360	0
301	20250107	155700	81083292	1360	1360	1360	1360	0
302	20250107	155600	81083292	1360	1360	1360	1360	1721
303	20250107	155500	81083292	1360	1360	1360	1360	0
304	20250107	155400	81083292	1360	1360	1360	1360	0
305	20250107	155300	81083292	1360	1360	1360	1360	0
306	20250107	155200	81083292	1360	1360	1360	1360	0
307	20250107	155100	81083292	1360	1360	1360	1360	0
308	20250107	155000	81083292	1360	1360	1360	1360	0
309	20250107	154900	81083292	1360	1360	1360	1360	0
310	20250107	154800	81083292	1360	1360	1360	1360	0
311	20250107	154700	81083292	1360	1360	1360	1360	0
312	20250107	154600	81083292	1360	1360	1360	1360	0
313	20250107	154500	81083292	1360	1360	1360	1360	0
314	20250107	154400	81083292	1360	1360	1360	1360	0
315	20250107	154300	81083292	1360	1360	1360	1360	0
316	20250107	154200	81083292	1360	1360	1360	1360	0
317	20250107	154100	81083292	1360	1360	1360	1360	0
318	20250107	154000	81083292	1360	1360	1360	1360	0
319	20250107	153900	81083292	1360	1360	1360	1360	0
320	20250107	153800	81083292	1360	1360	1360	1360	0
321	20250107	153700	81083292	1360	1360	1360	1360	0
322	20250107	153600	81083292	1360	1360	1360	1360	0
323	20250107	153500	81083292	1360	1360	1360	1360	0
324	20250107	153400	81083292	1360	1360	1360	1360	0
325	20250107	153300	81083292	1360	1360	1360	1360	0
326	20250107	153200	81083292	1360	1360	1360	1360	0
327	20250107	153100	81083292	1360	1360	1360	1360	0
328	20250107	153000	81083292	1360	1360	1360	1360	1721
329	20250107	152900	78742732	1348	1348	1348	1348	0
330	20250107	152800	78742732	1348	1348	1348	1348	0
331	20250107	152700	78742732	1348	1348	1348	1348	0
332	20250107	152600	78742732	1348	1348	1348	1348	0
333	20250107	152500	78742732	1348	1348	1348	1348	0
334	20250107	152400	78742732	1348	1348	1348	1348	0
335	20250107	152300	78742732	1348	1348	1348	1348	0
336	20250107	152200	78742732	1348	1348	1348	1348	0
337	20250107	152100	78742732	1348	1348	1348	1348	0
338	20250107	152000	78742732	1348	1348	1348	1348	0
339	20250107	151900	78742732	1348	1349	1349	1348	76
340	20250107	151800	78640272	1360	1350	1360	1348	2458
341	20250107	151700	75319644	1350	1350	1350	1350	3
342	20250107	151600	75315594	1351	1351	1351	1351	37
343	20250107	151500	75265607	1349	1349	1349	1349	0
344	20250107	151400	75265607	1349	1349	1349	1349	0
345	20250107	151300	75265607	1349	1349	1349	1349	0
346	20250107	151200	75265607	1349	1349	1349	1349	41
347	20250107	151100	75210298	1349	1349	1349	1349	9
348	20250107	151000	75198157	1349	1351	1351	1349	111
349	20250107	150900	75048356	1351	1351	1351	1351	0
350	20250107	150800	75048356	1351	1351	1351	1351	0
351	20250107	150700	75048356	1351	1351	1351	1351	0
352	20250107	150600	75048356	1351	1350	1351	1350	342
353	20250107	150500	74586654	1350	1350	1350	1350	20
354	20250107	150400	74559654	1349	1350	1350	1349	650
355	20250107	150300	73682278	1350	1350	1350	1350	1
356	20250107	150200	73680928	1350	1350	1350	1350	1
357	20250107	150100	73679578	1350	1350	1350	1350	1
358	20250107	150000	73678228	1350	1350	1350	1350	2
359	20250107	145900	73675528	1350	1350	1350	1350	1
360	20250107	145800	73674178	1350	1350	1350	1350	0
361	20250107	145700	73674178	1350	1350	1350	1350	0
362	20250107	145600	73674178	1350	1350	1350	1350	2
363	20250107	145500	73671478	1350	1350	1350	1350	0
364	20250107	145400	73671478	1350	1350	1350	1350	1
365	20250107	145300	73670128	1349	1349	1349	1349	0
366	20250107	145200	73670128	1349	1349	1349	1349	0
367	20250107	145100	73670128	1349	1349	1349	1349	0
368	20250107	145000	73670128	1349	1349	1349	1349	697
369	20250107	144900	72729875	1349	1349	1349	1349	50
370	20250107	144800	72662425	1348	1348	1348	1348	59
371	20250107	144700	72582893	1348	1348	1348	1348	0
372	20250107	144600	72582893	1348	1348	1348	1348	0
373	20250107	144500	72582893	1348	1348	1348	1348	0
374	20250107	144400	72582893	1348	1348	1348	1348	25
375	20250107	144300	72549193	1348	1348	1348	1348	2
376	20250107	144200	72546497	1347	1347	1347	1347	23
377	20250107	144100	72515516	1347	1347	1347	1347	0
378	20250107	144000	72515516	1347	1347	1347	1347	99
379	20250107	143900	72382163	1348	1348	1348	1348	1
380	20250107	143800	72380815	1349	1349	1349	1349	0
381	20250107	143700	72380815	1349	1349	1349	1349	0
382	20250107	143600	72380815	1349	1349	1349	1349	0
383	20250107	143500	72380815	1349	1349	1349	1349	0
384	20250107	143400	72380815	1349	1349	1349	1349	0
385	20250107	143300	72380815	1349	1349	1349	1349	0
386	20250107	143200	72380815	1349	1349	1349	1349	0
387	20250107	143100	72380815	1349	1349	1349	1349	0
388	20250107	143000	72380815	1349	1349	1349	1349	0
389	20250107	142900	72380815	1349	1349	1349	1349	0
390	20250107	142800	72380815	1349	1349	1349	1349	0
391	20250107	142700	72380815	1349	1349	1349	1349	0
392	20250107	142600	72380815	1349	1349	1349	1349	0
393	20250107	142500	72380815	1349	1349	1349	1349	0
394	20250107	142400	72380815	1349	1349	1349	1349	0
395	20250107	142300	72380815	1349	1349	1349	1349	0
396	20250107	142200	72380815	1349	1349	1349	1349	0
397	20250107	142100	72380815	1349	1349	1349	1349	29
398	20250107	142000	72341694	1349	1349	1349	1349	0
399	20250107	141900	72341694	1349	1349	1349	1349	0
400	20250107	141800	72341694	1349	1349	1349	1349	0
401	20250107	141700	72341694	1349	1349	1349	1349	1
402	20250107	141600	72340345	1350	1350	1350	1350	0
403	20250107	141500	72340345	1350	1350	1350	1350	0
404	20250107	141400	72340345	1350	1350	1350	1350	0
405	20250107	141300	72340345	1350	1350	1350	1350	0
406	20250107	141200	72340345	1350	1350	1350	1350	0
407	20250107	141100	72340345	1350	1350	1350	1350	0
408	20250107	141000	72340345	1350	1350	1350	1350	0
409	20250107	140900	72340345	1350	1353	1353	1350	409
410	20250107	140800	71788109	1351	1351	1351	1351	0
411	20250107	140700	71788109	1351	1351	1351	1351	0
412	20250107	140600	71788109	1351	1351	1351	1351	0
413	20250107	140500	71788109	1351	1351	1351	1351	0
414	20250107	140400	71788109	1351	1351	1351	1351	0
415	20250107	140300	71788109	1351	1351	1351	1351	0
416	20250107	140200	71788109	1351	1351	1351	1351	0
417	20250107	140100	71788109	1351	1351	1351	1351	0
418	20250107	140000	71788109	1351	1354	1354	1351	39
419	20250107	135900	71735356	1359	1359	1359	1359	0
420	20250107	135800	71735356	1359	1359	1359	1359	0
421	20250107	135700	71735356	1359	1359	1359	1359	0
422	20250107	135600	71735356	1359	1359	1359	1359	0
423	20250107	135500	71735356	1359	1359	1359	1359	0
424	20250107	135400	71735356	1359	1359	1359	1359	1
425	20250107	135300	71733997	1359	1359	1359	1359	0
426	20250107	135200	71733997	1359	1355	1359	1355	200
427	20250107	135100	71462617	1350	1350	1350	1350	0
428	20250107	135000	71462617	1350	1350	1350	1350	0
429	20250107	134900	71462617	1350	1350	1350	1350	0
430	20250107	134800	71462617	1350	1350	1350	1350	0
431	20250107	134700	71462617	1350	1350	1350	1350	0
432	20250107	134600	71462617	1350	1350	1350	1350	0
433	20250107	134500	71462617	1350	1350	1350	1350	0
434	20250107	134400	71462617	1350	1350	1350	1350	0
435	20250107	134300	71462617	1350	1350	1350	1350	0
436	20250107	134200	71462617	1350	1350	1350	1350	0
437	20250107	134100	71462617	1350	1350	1350	1350	0
438	20250107	134000	71462617	1350	1350	1350	1350	0
439	20250107	133900	71462617	1350	1350	1350	1350	0
440	20250107	133800	71462617	1350	1350	1350	1350	0
441	20250107	133700	71462617	1350	1350	1350	1350	0
442	20250107	133600	71462617	1350	1350	1350	1350	0
443	20250107	133500	71462617	1350	1350	1350	1350	0
444	20250107	133400	71462617	1350	1350	1350	1350	0
445	20250107	133300	71462617	1350	1350	1350	1350	0
446	20250107	133200	71462617	1350	1350	1350	1350	0
447	20250107	133100	71462617	1350	1350	1350	1350	0
448	20250107	133000	71462617	1350	1351	1351	1350	1171
449	20250107	132900	69881717	1351	1355	1355	1351	1286
450	20250107	132800	68140712	1355	1355	1355	1355	11
451	20250107	132700	68125807	1354	1354	1354	1354	274
452	20250107	132600	67754811	1351	1351	1351	1351	924
453	20250107	132500	66506487	1351	1351	1351	1351	2496
454	20250107	132400	63134391	1351	1351	1351	1351	0
455	20250107	132300	63134391	1351	1352	1352	1351	1285
456	20250107	132200	61398306	1351	1351	1351	1351	0
457	20250107	132100	61398306	1351	1351	1351	1351	0
458	20250107	132000	61398306	1351	1351	1351	1351	0
459	20250107	131900	61398306	1351	1351	1351	1351	0
460	20250107	131800	61398306	1351	1351	1351	1351	0
461	20250107	131700	61398306	1351	1351	1351	1351	0
462	20250107	131600	61398306	1351	1353	1353	1351	974
463	20250107	131500	60080808	1357	1354	1357	1354	161
464	20250107	131400	59862806	1354	1354	1354	1354	0
465	20250107	131300	59862806	1354	1354	1354	1354	0
466	20250107	131200	59862806	1354	1354	1354	1354	0
467	20250107	131100	59862806	1354	1354	1354	1354	0
468	20250107	131000	59862806	1354	1354	1354	1354	0
469	20250107	130900	59862806	1354	1354	1354	1354	0
470	20250107	130800	59862806	1354	1354	1354	1354	0
471	20250107	130700	59862806	1354	1354	1354	1354	0
472	20250107	130600	59862806	1354	1354	1354	1354	0
473	20250107	130500	59862806	1354	1355	1355	1354	369
474	20250107	130400	59363179	1355	1355	1355	1355	0
475	20250107	130300	59363179	1355	1355	1355	1355	0
476	20250107	130200	59363179	1355	1355	1355	1355	6
477	20250107	130100	59355049	1359	1359	1359	1359	0
478	20250107	130000	59355049	1359	1359	1359	1359	14
479	20250107	125900	59336023	1359	1359	1359	1359	0
480	20250107	125800	59336023	1359	1359	1359	1359	0
481	20250107	125700	59336023	1359	1359	1359	1359	0
482	20250107	125600	59336023	1359	1359	1359	1359	0
483	20250107	125500	59336023	1359	1359	1359	1359	0
484	20250107	125400	59336023	1359	1359	1359	1359	1
485	20250107	125300	59334664	1353	1353	1353	1353	0
486	20250107	125200	59334664	1353	1353	1353	1353	0
487	20250107	125100	59334664	1353	1353	1353	1353	0
488	20250107	125000	59334664	1353	1353	1353	1353	0
489	20250107	124900	59334664	1353	1353	1353	1353	0
490	20250107	124800	59334664	1353	1353	1353	1353	0
491	20250107	124700	59334664	1353	1353	1353	1353	0
492	20250107	124600	59334664	1353	1353	1353	1353	1
493	20250107	124500	59333311	1355	1355	1355	1355	0
494	20250107	124400	59333311	1355	1355	1355	1355	3
495	20250107	124300	59329246	1359	1359	1359	1359	27
496	20250107	124200	59292553	1359	1359	1359	1359	0
497	20250107	124100	59292553	1359	1359	1359	1359	0
498	20250107	124000	59292553	1359	1359	1359	1359	0
499	20250107	123900	59292553	1359	1359	1359	1359	0
500	20250107	123800	59292553	1359	1359	1359	1359	0
501	20250107	123700	59292553	1359	1359	1359	1359	0
502	20250107	123600	59292553	1359	1359	1359	1359	3
503	20250107	123500	59288476	1351	1351	1351	1351	0
504	20250107	123400	59288476	1351	1351	1351	1351	0
505	20250107	123300	59288476	1351	1352	1352	1351	24
506	20250107	123200	59256050	1351	1351	1351	1351	543
507	20250107	123100	58522457	1351	1351	1351	1351	0
508	20250107	123000	58522457	1351	1351	1351	1351	185
509	20250107	122900	58272522	1344	1344	1344	1344	0
510	20250107	122800	58272522	1344	1344	1344	1344	0
511	20250107	122700	58272522	1344	1344	1344	1344	0
512	20250107	122600	58272522	1344	1350	1350	1344	1295
513	20250107	122500	56524944	1351	1351	1351	1351	2
514	20250107	122400	56522242	1350	1351	1351	1350	73
515	20250107	122300	56423688	1360	1360	1360	1360	0
516	20250107	122200	56423688	1360	1360	1360	1360	0
517	20250107	122100	56423688	1360	1360	1360	1360	0
518	20250107	122000	56423688	1360	1360	1360	1360	205
519	20250107	121900	56144888	1360	1360	1360	1360	0
520	20250107	121800	56144888	1360	1360	1360	1360	0
521	20250107	121700	56144888	1360	1360	1360	1360	0
522	20250107	121600	56144888	1360	1360	1360	1360	99
523	20250107	121500	56010248	1360	1360	1360	1360	0
524	20250107	121400	56010248	1360	1360	1360	1360	0
525	20250107	121300	56010248	1360	1360	1360	1360	0
526	20250107	121200	56010248	1360	1360	1360	1360	200
527	20250107	121100	55738248	1360	1360	1360	1360	210
528	20250107	121000	55452648	1360	1360	1360	1360	0
529	20250107	120900	55452648	1360	1360	1360	1360	0
530	20250107	120800	55452648	1360	1360	1360	1360	0
531	20250107	120700	55452648	1360	1360	1360	1360	0
532	20250107	120600	55452648	1360	1359	1360	1359	1000
533	20250107	120500	54092873	1344	1344	1344	1344	0
534	20250107	120400	54092873	1344	1344	1344	1344	0
535	20250107	120300	54092873	1344	1344	1344	1344	1
536	20250107	120200	54091529	1360	1360	1360	1360	0
537	20250107	120100	54091529	1360	1360	1360	1360	0
538	20250107	120000	54091529	1360	1360	1360	1360	0
539	20250107	115900	54091529	1360	1360	1360	1360	0
540	20250107	115800	54091529	1360	1360	1360	1360	0
541	20250107	115700	54091529	1360	1360	1360	1360	0
542	20250107	115600	54091529	1360	1360	1360	1360	0
543	20250107	115500	54091529	1360	1360	1360	1360	0
544	20250107	115400	54091529	1360	1349	1360	1349	500
545	20250107	115300	53415155	1349	1349	1349	1349	3
546	20250107	115200	53411108	1342	1342	1342	1342	0
547	20250107	115100	53411108	1342	1342	1342	1342	0
548	20250107	115000	53411108	1342	1342	1342	1342	107
549	20250107	114900	53267514	1350	1350	1350	1350	0
550	20250107	114800	53267514	1350	1350	1350	1350	0
551	20250107	114700	53267514	1350	1350	1350	1350	0
552	20250107	114600	53267514	1350	1350	1350	1350	2
553	20250107	114500	53264814	1341	1342	1342	1340	543
554	20250107	114400	52537080	1340	1340	1340	1340	1
555	20250107	114300	52535740	1339	1349	1350	1338	522
556	20250107	114200	51831313	1351	1351	1351	1351	0
557	20250107	114100	51831313	1351	1351	1351	1351	16
558	20250107	114000	51809697	1351	1351	1351	1351	2
559	20250107	113900	51806995	1352	1352	1352	1352	0
560	20250107	113800	51806995	1352	1352	1352	1352	0
561	20250107	113700	51806995	1352	1352	1352	1352	0
562	20250107	113600	51806995	1352	1352	1352	1352	1
563	20250107	113500	51805643	1350	1350	1350	1350	0
564	20250107	113400	51805643	1350	1350	1350	1350	10
565	20250107	113300	51792143	1350	1350	1350	1350	0
566	20250107	113200	51792143	1350	1350	1350	1350	100
567	20250107	113100	51657143	1351	1351	1351	1351	120
568	20250107	113000	51495023	1330	1349	1349	1330	1100
569	20250107	112900	50023528	1350	1351	1351	1350	1443
570	20250107	112800	48075245	1352	1352	1352	1352	468
571	20250107	112700	47442509	1352	1352	1352	1352	0
572	20250107	112600	47442509	1352	1352	1352	1352	0
573	20250107	112500	47442509	1352	1352	1352	1352	0
574	20250107	112400	47442509	1352	1352	1352	1352	0
575	20250107	112300	47442509	1352	1352	1352	1352	0
576	20250107	112200	47442509	1352	1354	1354	1352	1000
577	20250107	112100	46090091	1354	1354	1354	1354	0
578	20250107	112000	46090091	1354	1355	1355	1354	149
579	20250107	111900	45888256	1360	1360	1360	1360	0
580	20250107	111800	45888256	1360	1360	1360	1360	0
581	20250107	111700	45888256	1360	1360	1360	1360	0
582	20250107	111600	45888256	1360	1355	1360	1355	8
583	20250107	111500	45877391	1355	1355	1355	1355	0
584	20250107	111400	45877391	1355	1355	1355	1355	5
585	20250107	111300	45870616	1360	1356	1360	1355	501
586	20250107	111200	45191454	1355	1355	1355	1355	0
587	20250107	111100	45191454	1355	1355	1355	1355	0
588	20250107	111000	45191454	1355	1355	1355	1355	0
589	20250107	110900	45191454	1355	1355	1355	1355	0
590	20250107	110800	45191454	1355	1358	1358	1355	1990
591	20250107	110700	42492552	1360	1360	1360	1360	0
592	20250107	110600	42492552	1360	1360	1360	1360	0
593	20250107	110500	42492552	1360	1360	1360	1360	0
594	20250107	110400	42492552	1360	1360	1360	1360	0
595	20250107	110300	42492552	1360	1360	1360	1360	3
596	20250107	110200	42488472	1360	1360	1360	1360	805
597	20250107	110100	41393672	1360	1360	1360	1360	0
598	20250107	110000	41393672	1360	1360	1360	1360	503
599	20250107	105900	40709592	1360	1360	1360	1360	0
600	20250107	105800	40709592	1360	1360	1360	1360	0
601	20250107	105700	40709592	1360	1360	1360	1360	82
602	20250107	105600	40598072	1360	1360	1360	1360	400
603	20250107	105500	40054072	1360	1359	1360	1359	122
604	20250107	105400	39888269	1359	1359	1359	1359	10
605	20250107	105300	39874679	1357	1357	1357	1357	0
606	20250107	105200	39874679	1357	1357	1357	1357	0
607	20250107	105100	39874679	1357	1357	1357	1357	0
608	20250107	105000	39874679	1357	1358	1358	1357	200
609	20250107	104900	39603237	1357	1357	1357	1357	0
610	20250107	104800	39603237	1357	1357	1357	1357	0
611	20250107	104700	39603237	1357	1357	1357	1357	0
612	20250107	104600	39603237	1357	1357	1357	1357	0
613	20250107	104500	39603237	1357	1357	1357	1357	2
614	20250107	104400	39600523	1358	1358	1358	1358	3
615	20250107	104300	39596449	1358	1358	1358	1358	615
616	20250107	104200	38761279	1359	1359	1359	1359	47
617	20250107	104100	38697406	1359	1359	1359	1359	0
618	20250107	104000	38697406	1359	1359	1359	1359	63
619	20250107	103900	38611789	1359	1359	1359	1359	0
620	20250107	103800	38611789	1359	1359	1359	1359	2
621	20250107	103700	38609071	1358	1359	1359	1358	208
622	20250107	103600	38326604	1359	1359	1359	1359	0
623	20250107	103500	38326604	1359	1359	1359	1359	2
624	20250107	103400	38323886	1359	1358	1359	1358	3
625	20250107	103300	38319810	1359	1359	1359	1359	0
626	20250107	103200	38319810	1359	1359	1359	1359	1
627	20250107	103100	38318451	1359	1359	1359	1359	4
628	20250107	103000	38313015	1359	1359	1359	1359	4
629	20250107	102900	38307579	1359	1359	1359	1359	106
630	20250107	102800	38163525	1359	1359	1359	1359	0
631	20250107	102700	38163525	1359	1359	1359	1359	650
632	20250107	102600	37280175	1359	1359	1359	1359	0
633	20250107	102500	37280175	1359	1359	1359	1359	482
634	20250107	102400	36625137	1359	1359	1359	1359	0
635	20250107	102300	36625137	1359	1359	1359	1359	0
636	20250107	102200	36625137	1359	1359	1359	1359	0
637	20250107	102100	36625137	1359	1359	1359	1359	0
638	20250107	102000	36625137	1359	1359	1359	1359	0
639	20250107	101900	36625137	1359	1359	1359	1359	0
640	20250107	101800	36625137	1359	1359	1359	1359	0
641	20250107	101700	36625137	1359	1359	1359	1359	0
642	20250107	101600	36625137	1359	1359	1359	1359	0
643	20250107	101500	36625137	1359	1359	1359	1359	1
644	20250107	101400	36623778	1360	1360	1360	1360	0
645	20250107	101300	36623778	1360	1360	1360	1360	0
646	20250107	101200	36623778	1360	1360	1360	1360	0
647	20250107	101100	36623778	1360	1360	1360	1360	0
648	20250107	101000	36623778	1360	1360	1360	1360	40
649	20250107	100900	36569378	1360	1360	1360	1360	161
650	20250107	100800	36350418	1361	1361	1361	1361	500
651	20250107	100700	35669918	1361	1361	1361	1361	8
652	20250107	100600	35659030	1361	1361	1361	1361	1
653	20250107	100500	35657669	1361	1361	1361	1361	2
654	20250107	100400	35654947	1361	1361	1361	1361	11
655	20250107	100300	35639976	1360	1359	1360	1359	114
656	20250107	100200	35484937	1359	1360	1360	1359	265
657	20250107	100100	35124538	1360	1362	1362	1360	2556
658	20250107	100000	31645520	1362	1363	1363	1362	32
659	20250107	095900	31601906	1363	1363	1363	1363	0
660	20250107	095800	31601906	1363	1363	1363	1363	0
661	20250107	095700	31601906	1363	1363	1363	1363	328
662	20250107	095600	31154842	1363	1363	1363	1363	4
663	20250107	095500	31149390	1363	1363	1363	1363	0
664	20250107	095400	31149390	1363	1363	1363	1363	6
665	20250107	095300	31141212	1363	1363	1363	1363	0
666	20250107	095200	31141212	1363	1363	1363	1363	0
667	20250107	095100	31141212	1363	1363	1363	1363	0
668	20250107	095000	31141212	1363	1363	1363	1363	27
669	20250107	094900	31104411	1363	1363	1363	1363	0
670	20250107	094800	31104411	1363	1363	1363	1363	8
671	20250107	094700	31093507	1363	1363	1363	1363	0
672	20250107	094600	31093507	1363	1363	1363	1363	0
673	20250107	094500	31093507	1363	1363	1363	1361	1169
674	20250107	094400	29500630	1368	1368	1368	1368	2
675	20250107	094300	29497894	1368	1368	1368	1368	30
676	20250107	094200	29456854	1368	1368	1368	1368	10
677	20250107	094100	29443174	1363	1363	1363	1363	0
678	20250107	094000	29443174	1363	1364	1364	1363	1100
679	20250107	093900	27943872	1363	1363	1363	1363	603
680	20250107	093800	27121983	1370	1365	1370	1365	4766
681	20250107	093700	20616373	1365	1365	1365	1365	229
682	20250107	093600	20303788	1366	1367	1367	1366	790
683	20250107	093500	19224644	1367	1366	1367	1366	9
684	20250107	093400	19212346	1370	1370	1370	1370	550
685	20250107	093300	18458846	1376	1367	1376	1366	101
686	20250107	093200	18320868	1366	1366	1366	1366	0
687	20250107	093100	18320868	1366	1366	1366	1366	0
688	20250107	093000	18320868	1366	1366	1366	1366	77
689	20250107	092900	18215686	1365	1365	1365	1365	0
690	20250107	092800	18215686	1365	1365	1365	1365	4
691	20250107	092700	18210226	1365	1370	1370	1365	4012
692	20250107	092600	12733697	1365	1365	1365	1365	0
693	20250107	092500	12733697	1365	1370	1370	1365	587
694	20250107	092400	11931497	1365	1367	1367	1365	402
695	20250107	092300	11382717	1367	1367	1367	1367	1
696	20250107	092200	11381350	1366	1366	1366	1366	165
697	20250107	092100	11155960	1366	1366	1366	1366	0
698	20250107	092000	11155960	1366	1366	1366	1366	0
699	20250107	091900	11155960	1366	1368	1368	1366	2523
700	20250107	091800	7709341	1367	1367	1367	1367	2
701	20250107	091700	7706607	1367	1367	1367	1367	1
702	20250107	091600	7705240	1378	1378	1378	1378	0
703	20250107	091500	7705240	1378	1378	1378	1378	0
704	20250107	091400	7705240	1378	1378	1378	1378	5
705	20250107	091300	7698350	1378	1378	1378	1378	0
706	20250107	091200	7698350	1378	1378	1378	1378	30
707	20250107	091100	7657010	1379	1379	1379	1379	100
708	20250107	091000	7519110	1379	1379	1379	1379	10
709	20250107	090900	7505320	1379	1374	1379	1374	2
710	20250107	090800	7502567	1379	1379	1379	1379	4
711	20250107	090700	7497051	1363	1363	1363	1363	94
712	20250107	090600	7368929	1363	1363	1363	1363	0
713	20250107	090500	7368929	1363	1380	1380	1363	11
714	20250107	090400	7353868	1380	1380	1380	1380	7
715	20250107	090300	7344208	1377	1377	1377	1377	1112
716	20250107	090200	5812984	1377	1377	1377	1377	0
717	20250107	090100	5812984	1377	1377	1377	1377	11
718	20250107	090000	5797837	1377	1361	1377	1361	4241