KissMeData/310870/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211200	288349751	1653	1653	1653	1653	599
3	20250124	211100	288349751	1653	1653	1653	1653	0
4	20250124	211000	288349751	1653	1653	1653	1653	0
5	20250124	210900	288349751	1653	1653	1653	1653	0
6	20250124	210800	288349751	1653	1653	1653	1653	0
7	20250124	210700	288349751	1653	1653	1653	1653	0
8	20250124	210600	288349751	1653	1653	1653	1653	0
9	20250124	210500	288349751	1653	1653	1653	1653	0
10	20250124	210400	288349751	1653	1653	1653	1653	0
11	20250124	210300	288349751	1653	1653	1653	1653	0
12	20250124	210200	288349751	1653	1653	1653	1653	0
13	20250124	210100	288349751	1653	1653	1653	1653	0
14	20250124	210000	288349751	1653	1653	1653	1653	0
15	20250124	205900	288349751	1653	1653	1653	1653	0
16	20250124	205800	288349751	1653	1653	1653	1653	0
17	20250124	205700	288349751	1653	1653	1653	1653	0
18	20250124	205600	288349751	1653	1653	1653	1653	0
19	20250124	205500	288349751	1653	1653	1653	1653	0
20	20250124	205400	288349751	1653	1653	1653	1653	0
21	20250124	205300	288349751	1653	1653	1653	1653	0
22	20250124	205200	288349751	1653	1653	1653	1653	0
23	20250124	205100	288349751	1653	1653	1653	1653	0
24	20250124	205000	288349751	1653	1653	1653	1653	0
25	20250124	204900	288349751	1653	1653	1653	1653	0
26	20250124	204800	288349751	1653	1653	1653	1653	0
27	20250124	204700	288349751	1653	1653	1653	1653	0
28	20250124	204600	288349751	1653	1653	1653	1653	0
29	20250124	204500	288349751	1653	1653	1653	1653	0
30	20250124	204400	288349751	1653	1653	1653	1653	0
31	20250124	204300	288349751	1653	1653	1653	1653	0
32	20250124	204200	288349751	1653	1653	1653	1653	599
33	20250124	204100	288349751	1653	1653	1653	1653	0
34	20250124	204000	288349751	1653	1653	1653	1653	0
35	20250124	203900	288349751	1653	1653	1653	1653	0
36	20250124	203800	288349751	1653	1653	1653	1653	0
37	20250124	203700	288349751	1653	1653	1653	1653	0
38	20250124	203600	288349751	1653	1653	1653	1653	0
39	20250124	203500	288349751	1653	1653	1653	1653	0
40	20250124	203400	288349751	1653	1653	1653	1653	0
41	20250124	203300	288349751	1653	1653	1653	1653	0
42	20250124	203200	288349751	1653	1653	1653	1653	0
43	20250124	203100	288349751	1653	1653	1653	1653	0
44	20250124	203000	288349751	1653	1653	1653	1653	0
45	20250124	202900	288349751	1653	1653	1653	1653	0
46	20250124	202800	288349751	1653	1653	1653	1653	0
47	20250124	202700	288349751	1653	1653	1653	1653	0
48	20250124	202600	288349751	1653	1653	1653	1653	0
49	20250124	202500	288349751	1653	1653	1653	1653	0
50	20250124	202400	288349751	1653	1653	1653	1653	0
51	20250124	202300	288349751	1653	1653	1653	1653	0
52	20250124	202200	288349751	1653	1653	1653	1653	0
53	20250124	202100	288349751	1653	1653	1653	1653	0
54	20250124	202000	288349751	1653	1653	1653	1653	0
55	20250124	201900	288349751	1653	1653	1653	1653	0
56	20250124	201800	288349751	1653	1653	1653	1653	0
57	20250124	201700	288349751	1653	1653	1653	1653	0
58	20250124	201600	288349751	1653	1653	1653	1653	0
59	20250124	201500	288349751	1653	1653	1653	1653	0
60	20250124	201400	288349751	1653	1653	1653	1653	0
61	20250124	201300	288349751	1653	1653	1653	1653	0
62	20250124	201200	288349751	1653	1653	1653	1653	599
63	20250124	201100	288349751	1653	1653	1653	1653	0
64	20250124	201000	288349751	1653	1653	1653	1653	0
65	20250124	200900	288349751	1653	1653	1653	1653	0
66	20250124	200800	288349751	1653	1653	1653	1653	0
67	20250124	200700	288349751	1653	1653	1653	1653	0
68	20250124	200600	288349751	1653	1653	1653	1653	0
69	20250124	200500	288349751	1653	1653	1653	1653	0
70	20250124	200400	288349751	1653	1653	1653	1653	0
71	20250124	200300	288349751	1653	1653	1653	1653	0
72	20250124	200200	288349751	1653	1653	1653	1653	0
73	20250124	200100	288349751	1653	1653	1653	1653	0
74	20250124	200000	288349751	1653	1653	1653	1653	0
75	20250124	195900	288349751	1653	1653	1653	1653	0
76	20250124	195800	288349751	1653	1653	1653	1653	0
77	20250124	195700	288349751	1653	1653	1653	1653	0
78	20250124	195600	288349751	1653	1653	1653	1653	0
79	20250124	195500	288349751	1653	1653	1653	1653	0
80	20250124	195400	288349751	1653	1653	1653	1653	0
81	20250124	195300	288349751	1653	1653	1653	1653	0
82	20250124	195200	288349751	1653	1653	1653	1653	0
83	20250124	195100	288349751	1653	1653	1653	1653	0
84	20250124	195000	288349751	1653	1653	1653	1653	0
85	20250124	194900	288349751	1653	1653	1653	1653	0
86	20250124	194800	288349751	1653	1653	1653	1653	0
87	20250124	194700	288349751	1653	1653	1653	1653	0
88	20250124	194600	288349751	1653	1653	1653	1653	0
89	20250124	194500	288349751	1653	1653	1653	1653	0
90	20250124	194400	288349751	1653	1653	1653	1653	0
91	20250124	194300	288349751	1653	1653	1653	1653	0
92	20250124	194200	288349751	1653	1653	1653	1653	599
93	20250124	194100	288349751	1653	1653	1653	1653	0
94	20250124	194000	288349751	1653	1653	1653	1653	0
95	20250124	193900	288349751	1653	1653	1653	1653	0
96	20250124	193800	288349751	1653	1653	1653	1653	0
97	20250124	193700	288349751	1653	1653	1653	1653	0
98	20250124	193600	288349751	1653	1653	1653	1653	0
99	20250124	193500	288349751	1653	1653	1653	1653	0
100	20250124	193400	288349751	1653	1653	1653	1653	0
101	20250124	193300	288349751	1653	1653	1653	1653	0
102	20250124	193200	288349751	1653	1653	1653	1653	0
103	20250124	193100	288349751	1653	1653	1653	1653	0
104	20250124	193000	288349751	1653	1653	1653	1653	0
105	20250124	192900	288349751	1653	1653	1653	1653	0
106	20250124	192800	288349751	1653	1653	1653	1653	0
107	20250124	192700	288349751	1653	1653	1653	1653	0
108	20250124	192600	288349751	1653	1653	1653	1653	0
109	20250124	192500	288349751	1653	1653	1653	1653	0
110	20250124	192400	288349751	1653	1653	1653	1653	0
111	20250124	192300	288349751	1653	1653	1653	1653	0
112	20250124	192200	288349751	1653	1653	1653	1653	0
113	20250124	192100	288349751	1653	1653	1653	1653	0
114	20250124	192000	288349751	1653	1653	1653	1653	0
115	20250124	191900	288349751	1653	1653	1653	1653	0
116	20250124	191800	288349751	1653	1653	1653	1653	0
117	20250124	191700	288349751	1653	1653	1653	1653	0
118	20250124	191600	288349751	1653	1653	1653	1653	0
119	20250124	191500	288349751	1653	1653	1653	1653	0
120	20250124	191400	288349751	1653	1653	1653	1653	0
121	20250124	191300	288349751	1653	1653	1653	1653	0
122	20250124	191200	288349751	1653	1653	1653	1653	599
123	20250124	191100	288349751	1653	1653	1653	1653	0
124	20250124	191000	288349751	1653	1653	1653	1653	0
125	20250124	190900	288349751	1653	1653	1653	1653	0
126	20250124	190800	288349751	1653	1653	1653	1653	0
127	20250124	190700	288349751	1653	1653	1653	1653	0
128	20250124	190600	288349751	1653	1653	1653	1653	0
129	20250124	190500	288349751	1653	1653	1653	1653	0
130	20250124	190400	288349751	1653	1653	1653	1653	0
131	20250124	190300	288349751	1653	1653	1653	1653	0
132	20250124	190200	288349751	1653	1653	1653	1653	0
133	20250124	190100	288349751	1653	1653	1653	1653	0
134	20250124	190000	288349751	1653	1653	1653	1653	0
135	20250124	185900	288349751	1653	1653	1653	1653	0
136	20250124	185800	288349751	1653	1653	1653	1653	0
137	20250124	185700	288349751	1653	1653	1653	1653	0
138	20250124	185600	288349751	1653	1653	1653	1653	0
139	20250124	185500	288349751	1653	1653	1653	1653	0
140	20250124	185400	288349751	1653	1653	1653	1653	0
141	20250124	185300	288349751	1653	1653	1653	1653	0
142	20250124	185200	288349751	1653	1653	1653	1653	0
143	20250124	185100	288349751	1653	1653	1653	1653	0
144	20250124	185000	288349751	1653	1653	1653	1653	0
145	20250124	184900	288349751	1653	1653	1653	1653	0
146	20250124	184800	288349751	1653	1653	1653	1653	0
147	20250124	184700	288349751	1653	1653	1653	1653	0
148	20250124	184600	288349751	1653	1653	1653	1653	0
149	20250124	184500	288349751	1653	1653	1653	1653	0
150	20250124	184400	288349751	1653	1653	1653	1653	0
151	20250124	184300	288349751	1653	1653	1653	1653	0
152	20250124	184200	288349751	1653	1653	1653	1653	599
153	20250124	184100	288349751	1653	1653	1653	1653	0
154	20250124	184000	288349751	1653	1653	1653	1653	0
155	20250124	183900	288349751	1653	1653	1653	1653	0
156	20250124	183800	288349751	1653	1653	1653	1653	0
157	20250124	183700	288349751	1653	1653	1653	1653	0
158	20250124	183600	288349751	1653	1653	1653	1653	0
159	20250124	183500	288349751	1653	1653	1653	1653	0
160	20250124	183400	288349751	1653	1653	1653	1653	0
161	20250124	183300	288349751	1653	1653	1653	1653	0
162	20250124	183200	288349751	1653	1653	1653	1653	0
163	20250124	183100	288349751	1653	1653	1653	1653	0
164	20250124	183000	288349751	1653	1653	1653	1653	0
165	20250124	182900	288349751	1653	1653	1653	1653	0
166	20250124	182800	288349751	1653	1653	1653	1653	0
167	20250124	182700	288349751	1653	1653	1653	1653	0
168	20250124	182600	288349751	1653	1653	1653	1653	0
169	20250124	182500	288349751	1653	1653	1653	1653	0
170	20250124	182400	288349751	1653	1653	1653	1653	0
171	20250124	182300	288349751	1653	1653	1653	1653	0
172	20250124	182200	288349751	1653	1653	1653	1653	0
173	20250124	182100	288349751	1653	1653	1653	1653	0
174	20250124	182000	288349751	1653	1653	1653	1653	0
175	20250124	181900	288349751	1653	1653	1653	1653	0
176	20250124	181800	288349751	1653	1653	1653	1653	0
177	20250124	181700	288349751	1653	1653	1653	1653	0
178	20250124	181600	288349751	1653	1653	1653	1653	0
179	20250124	181500	288349751	1653	1653	1653	1653	0
180	20250124	181400	288349751	1653	1653	1653	1653	0
181	20250124	181300	288349751	1653	1653	1653	1653	0
182	20250124	181200	288349751	1653	1653	1653	1653	599
183	20250124	181100	288349751	1653	1653	1653	1653	0
184	20250124	181000	288349751	1653	1653	1653	1653	0
185	20250124	180900	288349751	1653	1653	1653	1653	0
186	20250124	180800	288349751	1653	1653	1653	1653	0
187	20250124	180700	288349751	1653	1653	1653	1653	0
188	20250124	180600	288349751	1653	1653	1653	1653	0
189	20250124	180500	288349751	1653	1653	1653	1653	0
190	20250124	180400	288349751	1653	1653	1653	1653	0
191	20250124	180300	288349751	1653	1653	1653	1653	0
192	20250124	180200	288349751	1653	1653	1653	1653	0
193	20250124	180100	288349751	1653	1653	1653	1653	0
194	20250124	180000	288349751	1653	1653	1653	1653	0
195	20250124	175900	288349751	1653	1653	1653	1653	0
196	20250124	175800	288349751	1653	1653	1653	1653	0
197	20250124	175700	288349751	1653	1653	1653	1653	0
198	20250124	175600	288349751	1653	1653	1653	1653	0
199	20250124	175500	288349751	1653	1653	1653	1653	0
200	20250124	175400	288349751	1653	1653	1653	1653	0
201	20250124	175300	288349751	1653	1653	1653	1653	0
202	20250124	175200	288349751	1653	1653	1653	1653	0
203	20250124	175100	288349751	1653	1653	1653	1653	0
204	20250124	175000	288349751	1653	1653	1653	1653	0
205	20250124	174900	288349751	1653	1653	1653	1653	0
206	20250124	174800	288349751	1653	1653	1653	1653	0
207	20250124	174700	288349751	1653	1653	1653	1653	0
208	20250124	174600	288349751	1653	1653	1653	1653	0
209	20250124	174500	288349751	1653	1653	1653	1653	0
210	20250124	174400	288349751	1653	1653	1653	1653	0
211	20250124	174300	288349751	1653	1653	1653	1653	0
212	20250124	174200	288349751	1653	1653	1653	1653	599
213	20250124	174100	288349751	1653	1653	1653	1653	0
214	20250124	174000	288349751	1653	1653	1653	1653	0
215	20250124	173900	288349751	1653	1653	1653	1653	0
216	20250124	173800	288349751	1653	1653	1653	1653	0
217	20250124	173700	288349751	1653	1653	1653	1653	0
218	20250124	173600	288349751	1653	1653	1653	1653	0
219	20250124	173500	288349751	1653	1653	1653	1653	0
220	20250124	173400	288349751	1653	1653	1653	1653	0
221	20250124	173300	288349751	1653	1653	1653	1653	0
222	20250124	173200	288349751	1653	1653	1653	1653	0
223	20250124	173100	288349751	1653	1653	1653	1653	0
224	20250124	173000	288349751	1653	1653	1653	1653	0
225	20250124	172900	288349751	1653	1653	1653	1653	0
226	20250124	172800	288349751	1653	1653	1653	1653	0
227	20250124	172700	288349751	1653	1653	1653	1653	0
228	20250124	172600	288349751	1653	1653	1653	1653	0
229	20250124	172500	288349751	1653	1653	1653	1653	0
230	20250124	172400	288349751	1653	1653	1653	1653	0
231	20250124	172300	288349751	1653	1653	1653	1653	0
232	20250124	172200	288349751	1653	1653	1653	1653	0
233	20250124	172100	288349751	1653	1653	1653	1653	0
234	20250124	172000	288349751	1653	1653	1653	1653	0
235	20250124	171900	288349751	1653	1653	1653	1653	0
236	20250124	171800	288349751	1653	1653	1653	1653	0
237	20250124	171700	288349751	1653	1653	1653	1653	0
238	20250124	171600	288349751	1653	1653	1653	1653	0
239	20250124	171500	288349751	1653	1653	1653	1653	0
240	20250124	171400	288349751	1653	1653	1653	1653	0
241	20250124	171300	288349751	1653	1653	1653	1653	0
242	20250124	171200	288349751	1653	1653	1653	1653	599
243	20250124	171100	288349751	1653	1653	1653	1653	0
244	20250124	171000	288349751	1653	1653	1653	1653	0
245	20250124	170900	288349751	1653	1653	1653	1653	0
246	20250124	170800	288349751	1653	1653	1653	1653	0
247	20250124	170700	288349751	1653	1653	1653	1653	0
248	20250124	170600	288349751	1653	1653	1653	1653	0
249	20250124	170500	288349751	1653	1653	1653	1653	0
250	20250124	170400	288349751	1653	1653	1653	1653	0
251	20250124	170300	288349751	1653	1653	1653	1653	0
252	20250124	170200	288349751	1653	1653	1653	1653	0
253	20250124	170100	288349751	1653	1653	1653	1653	0
254	20250124	170000	288349751	1653	1653	1653	1653	0
255	20250124	165900	288349751	1653	1653	1653	1653	0
256	20250124	165800	288349751	1653	1653	1653	1653	0
257	20250124	165700	288349751	1653	1653	1653	1653	0
258	20250124	165600	288349751	1653	1653	1653	1653	0
259	20250124	165500	288349751	1653	1653	1653	1653	0
260	20250124	165400	288349751	1653	1653	1653	1653	0
261	20250124	165300	288349751	1653	1653	1653	1653	0
262	20250124	165200	288349751	1653	1653	1653	1653	0
263	20250124	165100	288349751	1653	1653	1653	1653	0
264	20250124	165000	288349751	1653	1653	1653	1653	0
265	20250124	164900	288349751	1653	1653	1653	1653	0
266	20250124	164800	288349751	1653	1653	1653	1653	0
267	20250124	164700	288349751	1653	1653	1653	1653	0
268	20250124	164600	288349751	1653	1653	1653	1653	0
269	20250124	164500	288349751	1653	1653	1653	1653	0
270	20250124	164400	288349751	1653	1653	1653	1653	0
271	20250124	164300	288349751	1653	1653	1653	1653	0
272	20250124	164200	288349751	1653	1653	1653	1653	599
273	20250124	164100	288349751	1653	1653	1653	1653	0
274	20250124	164000	288349751	1653	1653	1653	1653	0
275	20250124	163900	288349751	1653	1653	1653	1653	0
276	20250124	163800	288349751	1653	1653	1653	1653	0
277	20250124	163700	288349751	1653	1653	1653	1653	0
278	20250124	163600	288349751	1653	1653	1653	1653	0
279	20250124	163500	288349751	1653	1653	1653	1653	0
280	20250124	163400	288349751	1653	1653	1653	1653	0
281	20250124	163300	288349751	1653	1653	1653	1653	0
282	20250124	163200	288349751	1653	1653	1653	1653	0
283	20250124	163100	288349751	1653	1653	1653	1653	0
284	20250124	163000	288349751	1653	1653	1653	1653	0
285	20250124	162900	288349751	1653	1653	1653	1653	0
286	20250124	162800	288349751	1653	1653	1653	1653	0
287	20250124	162700	288349751	1653	1653	1653	1653	0
288	20250124	162600	288349751	1653	1653	1653	1653	0
289	20250124	162500	288349751	1653	1653	1653	1653	0
290	20250124	162400	288349751	1653	1653	1653	1653	0
291	20250124	162300	288349751	1653	1653	1653	1653	0
292	20250124	162200	288349751	1653	1653	1653	1653	0
293	20250124	162100	288349751	1653	1653	1653	1653	0
294	20250124	162000	288349751	1653	1653	1653	1653	0
295	20250124	161900	288349751	1653	1653	1653	1653	0
296	20250124	161800	288349751	1653	1653	1653	1653	0
297	20250124	161700	288349751	1653	1653	1653	1653	0
298	20250124	161600	288349751	1653	1653	1653	1653	0
299	20250124	161500	288349751	1653	1653	1653	1653	0
300	20250124	161400	288349751	1653	1653	1653	1653	0
301	20250124	161300	288349751	1653	1653	1653	1653	0
302	20250124	161200	288349751	1653	1653	1653	1653	599
303	20250124	161100	288349751	1653	1653	1653	1653	0
304	20250124	161000	288349751	1653	1653	1653	1653	0
305	20250124	160900	288349751	1653	1653	1653	1653	0
306	20250124	160800	288349751	1653	1653	1653	1653	0
307	20250124	160700	288349751	1653	1653	1653	1653	0
308	20250124	160600	288349751	1653	1653	1653	1653	0
309	20250124	160500	288349751	1653	1653	1653	1653	0
310	20250124	160400	288349751	1653	1653	1653	1653	0
311	20250124	160300	288349751	1653	1653	1653	1653	0
312	20250124	160200	288349751	1653	1653	1653	1653	0
313	20250124	160100	288349751	1653	1653	1653	1653	0
314	20250124	160000	288349751	1653	1653	1653	1653	0
315	20250124	155900	288349751	1653	1653	1653	1653	0
316	20250124	155800	288349751	1653	1653	1653	1653	0
317	20250124	155700	288349751	1653	1653	1653	1653	0
318	20250124	155600	288349751	1653	1653	1653	1653	0
319	20250124	155500	288349751	1653	1653	1653	1653	0
320	20250124	155400	288349751	1653	1653	1653	1653	0
321	20250124	155300	288349751	1653	1653	1653	1653	0
322	20250124	155200	288349751	1653	1653	1653	1653	0
323	20250124	155100	288349751	1653	1653	1653	1653	0
324	20250124	155000	288349751	1653	1653	1653	1653	0
325	20250124	154900	288349751	1653	1653	1653	1653	0
326	20250124	154800	288349751	1653	1653	1653	1653	0
327	20250124	154700	288349751	1653	1653	1653	1653	0
328	20250124	154600	288349751	1653	1653	1653	1653	0
329	20250124	154500	288349751	1653	1653	1653	1653	0
330	20250124	154400	288349751	1653	1653	1653	1653	0
331	20250124	154300	288349751	1653	1653	1653	1653	0
332	20250124	154200	288349751	1653	1653	1653	1653	599
333	20250124	154100	288349751	1653	1653	1653	1653	0
334	20250124	154000	288349751	1653	1653	1653	1653	0
335	20250124	153900	288349751	1653	1653	1653	1653	0
336	20250124	153800	288349751	1653	1653	1653	1653	0
337	20250124	153700	288349751	1653	1653	1653	1653	0
338	20250124	153600	288349751	1653	1653	1653	1653	0
339	20250124	153500	288349751	1653	1653	1653	1653	0
340	20250124	153400	288349751	1653	1653	1653	1653	0
341	20250124	153300	288349751	1653	1653	1653	1653	0
342	20250124	153200	288349751	1653	1653	1653	1653	0
343	20250124	153100	288349751	1653	1653	1653	1653	0
344	20250124	153000	288349751	1653	1653	1653	1653	599
345	20250124	152900	287359604	1653	1653	1653	1653	0
346	20250124	152800	287359604	1653	1653	1653	1653	0
347	20250124	152700	287359604	1653	1653	1653	1653	0
348	20250124	152600	287359604	1653	1653	1653	1653	0
349	20250124	152500	287359604	1653	1653	1653	1653	0
350	20250124	152400	287359604	1653	1653	1653	1653	0
351	20250124	152300	287359604	1653	1653	1653	1653	0
352	20250124	152200	287359604	1653	1653	1653	1653	0
353	20250124	152100	287359604	1653	1653	1653	1653	0
354	20250124	152000	287359604	1653	1653	1653	1653	0
355	20250124	151900	287359604	1653	1653	1653	1653	200
356	20250124	151800	287029004	1653	1652	1653	1652	5
357	20250124	151700	287020743	1652	1652	1652	1652	0
358	20250124	151600	287020743	1652	1652	1652	1652	0
359	20250124	151500	287020743	1652	1646	1652	1646	92
360	20250124	151400	286869305	1653	1653	1653	1653	1
361	20250124	151300	286867652	1652	1652	1652	1652	0
362	20250124	151200	286867652	1652	1650	1652	1650	22
363	20250124	151100	286831345	1650	1649	1650	1647	2587
364	20250124	151000	282566056	1650	1650	1650	1650	0
365	20250124	150900	282566056	1650	1650	1650	1650	0
366	20250124	150800	282566056	1650	1650	1650	1650	0
367	20250124	150700	282566056	1650	1649	1650	1649	800
368	20250124	150600	281246556	1650	1650	1650	1650	0
369	20250124	150500	281246556	1650	1650	1650	1650	0
370	20250124	150400	281246556	1650	1650	1650	1650	0
371	20250124	150300	281246556	1650	1650	1650	1650	0
372	20250124	150200	281246556	1650	1650	1650	1650	300
373	20250124	150100	280751556	1650	1646	1650	1646	980
374	20250124	150000	279137165	1647	1646	1647	1645	404
375	20250124	145900	278472283	1647	1647	1647	1647	0
376	20250124	145800	278472283	1647	1647	1647	1647	0
377	20250124	145700	278472283	1647	1647	1647	1647	0
378	20250124	145600	278472283	1647	1647	1647	1647	44
379	20250124	145500	278399815	1650	1650	1650	1650	0
380	20250124	145400	278399815	1650	1650	1650	1650	0
381	20250124	145300	278399815	1650	1650	1650	1650	0
382	20250124	145200	278399815	1650	1649	1650	1649	6
383	20250124	145100	278389920	1650	1649	1650	1649	16
384	20250124	145000	278363535	1650	1650	1650	1650	0
385	20250124	144900	278363535	1650	1650	1650	1650	0
386	20250124	144800	278363535	1650	1650	1650	1650	151
387	20250124	144700	278114385	1651	1651	1651	1651	0
388	20250124	144600	278114385	1651	1651	1651	1651	0
389	20250124	144500	278114385	1651	1650	1651	1650	6
390	20250124	144400	278104484	1651	1651	1651	1651	0
391	20250124	144300	278104484	1651	1651	1651	1651	0
392	20250124	144200	278104484	1651	1651	1651	1651	0
393	20250124	144100	278104484	1651	1651	1651	1651	0
394	20250124	144000	278104484	1651	1647	1651	1647	54
395	20250124	143900	278015482	1654	1654	1654	1654	0
396	20250124	143800	278015482	1654	1654	1654	1654	0
397	20250124	143700	278015482	1654	1654	1654	1654	0
398	20250124	143600	278015482	1654	1654	1654	1654	0
399	20250124	143500	278015482	1654	1654	1654	1654	0
400	20250124	143400	278015482	1654	1654	1654	1654	0
401	20250124	143300	278015482	1654	1654	1654	1654	0
402	20250124	143200	278015482	1654	1654	1654	1654	0
403	20250124	143100	278015482	1654	1654	1654	1654	0
404	20250124	143000	278015482	1654	1654	1654	1654	0
405	20250124	142900	278015482	1654	1654	1654	1654	0
406	20250124	142800	278015482	1654	1654	1654	1654	0
407	20250124	142700	278015482	1654	1654	1654	1654	0
408	20250124	142600	278015482	1654	1654	1654	1654	0
409	20250124	142500	278015482	1654	1646	1654	1646	946
410	20250124	142400	276458358	1654	1646	1654	1646	906
411	20250124	142300	274967074	1646	1646	1646	1646	6
412	20250124	142200	274957198	1654	1654	1654	1654	0
413	20250124	142100	274957198	1654	1646	1654	1646	7
414	20250124	142000	274945633	1654	1654	1654	1654	1
415	20250124	141900	274943979	1650	1650	1650	1650	199
416	20250124	141800	274615629	1650	1650	1650	1650	301
417	20250124	141700	274118979	1650	1650	1650	1650	61
418	20250124	141600	274018329	1649	1649	1650	1649	449
419	20250124	141500	273277897	1650	1650	1650	1650	30
420	20250124	141400	273228397	1650	1650	1650	1650	1
421	20250124	141300	273226747	1649	1655	1655	1649	308
422	20250124	141200	272717033	1653	1649	1653	1649	26210
423	20250124	141100	229411361	1649	1650	1652	1649	10005
424	20250124	141000	212892272	1650	1649	1650	1649	304
425	20250124	140900	212390731	1649	1649	1649	1649	200
426	20250124	140800	212060931	1649	1649	1649	1649	0
427	20250124	140700	212060931	1649	1649	1649	1649	4000
428	20250124	140600	205464931	1649	1648	1649	1647	406
429	20250124	140500	204795842	1648	1644	1648	1644	1845
430	20250124	140400	201757960	1645	1645	1645	1645	0
431	20250124	140300	201757960	1645	1645	1645	1645	0
432	20250124	140200	201757960	1645	1645	1645	1645	300
433	20250124	140100	201264460	1645	1645	1645	1645	0
434	20250124	140000	201264460	1645	1645	1645	1645	0
435	20250124	135900	201264460	1645	1645	1645	1645	72
436	20250124	135800	201146020	1645	1645	1645	1645	0
437	20250124	135700	201146020	1645	1645	1645	1645	0
438	20250124	135600	201146020	1645	1645	1645	1645	0
439	20250124	135500	201146020	1645	1645	1645	1645	0
440	20250124	135400	201146020	1645	1645	1645	1645	0
441	20250124	135300	201146020	1645	1645	1645	1645	0
442	20250124	135200	201146020	1645	1645	1645	1645	31
443	20250124	135100	201095025	1645	1645	1645	1645	0
444	20250124	135000	201095025	1645	1645	1645	1645	0
445	20250124	134900	201095025	1645	1645	1645	1645	0
446	20250124	134800	201095025	1645	1645	1645	1645	0
447	20250124	134700	201095025	1645	1645	1645	1645	0
448	20250124	134600	201095025	1645	1645	1645	1645	0
449	20250124	134500	201095025	1645	1645	1645	1645	0
450	20250124	134400	201095025	1645	1645	1645	1645	0
451	20250124	134300	201095025	1645	1645	1645	1645	0
452	20250124	134200	201095025	1645	1637	1645	1637	16
453	20250124	134100	201068741	1644	1644	1644	1644	3
454	20250124	134000	201063809	1646	1646	1646	1646	0
455	20250124	133900	201063809	1646	1646	1646	1646	0
456	20250124	133800	201063809	1646	1646	1646	1646	0
457	20250124	133700	201063809	1646	1646	1646	1646	0
458	20250124	133600	201063809	1646	1646	1646	1646	0
459	20250124	133500	201063809	1646	1646	1646	1646	0
460	20250124	133400	201063809	1646	1646	1646	1646	0
461	20250124	133300	201063809	1646	1646	1646	1646	303
462	20250124	133200	200565071	1646	1646	1646	1646	0
463	20250124	133100	200565071	1646	1645	1646	1645	6
464	20250124	133000	200555200	1646	1646	1646	1646	0
465	20250124	132900	200555200	1646	1646	1646	1646	0
466	20250124	132800	200555200	1646	1646	1646	1646	0
467	20250124	132700	200555200	1646	1646	1646	1646	37
468	20250124	132600	200494298	1646	1646	1646	1646	0
469	20250124	132500	200494298	1646	1646	1646	1646	1
470	20250124	132400	200492652	1646	1646	1646	1646	0
471	20250124	132300	200492652	1646	1646	1646	1646	0
472	20250124	132200	200492652	1646	1636	1646	1636	177
473	20250124	132100	200203070	1636	1636	1636	1636	0
474	20250124	132000	200203070	1636	1636	1636	1636	1
475	20250124	131900	200201434	1648	1648	1648	1648	0
476	20250124	131800	200201434	1648	1648	1648	1648	0
477	20250124	131700	200201434	1648	1648	1648	1648	0
478	20250124	131600	200201434	1648	1648	1648	1648	0
479	20250124	131500	200201434	1648	1648	1648	1648	0
480	20250124	131400	200201434	1648	1648	1648	1648	0
481	20250124	131300	200201434	1648	1648	1648	1648	0
482	20250124	131200	200201434	1648	1648	1648	1648	0
483	20250124	131100	200201434	1648	1648	1648	1648	0
484	20250124	131000	200201434	1648	1648	1648	1648	7
485	20250124	130900	200189898	1649	1649	1649	1649	0
486	20250124	130800	200189898	1649	1636	1649	1636	2
487	20250124	130700	200186613	1649	1636	1649	1636	201
488	20250124	130600	199857764	1649	1644	1649	1644	317
489	20250124	130500	199336611	1649	1647	1649	1647	182
490	20250124	130400	199036853	1647	1647	1647	1647	148
491	20250124	130300	198793097	1651	1650	1651	1650	401
492	20250124	130200	198131446	1651	1659	1659	1651	1250
493	20250124	130100	196061296	1660	1655	1660	1655	2065
494	20250124	130000	192643652	1647	1644	1655	1644	7593
495	20250124	125900	180135971	1644	1643	1644	1643	1615
496	20250124	125800	177482110	1647	1647	1647	1647	0
497	20250124	125700	177482110	1647	1647	1647	1647	0
498	20250124	125600	177482110	1647	1647	1647	1647	0
499	20250124	125500	177482110	1647	1645	1647	1645	237
500	20250124	125400	177091871	1643	1644	1644	1643	436
501	20250124	125300	176375500	1648	1648	1648	1648	0
502	20250124	125200	176375500	1648	1648	1648	1648	0
503	20250124	125100	176375500	1648	1648	1648	1648	5
504	20250124	125000	176367260	1644	1644	1644	1644	0
505	20250124	124900	176367260	1644	1644	1644	1644	2
506	20250124	124800	176363972	1648	1648	1648	1644	25
507	20250124	124700	176322792	1649	1649	1649	1649	20
508	20250124	124600	176289812	1649	1649	1649	1649	5
509	20250124	124500	176281567	1643	1637	1649	1637	3599
510	20250124	124400	170359202	1637	1637	1637	1637	930
511	20250124	124300	168836792	1641	1641	1641	1641	5
512	20250124	124200	168828587	1641	1641	1641	1641	0
513	20250124	124100	168828587	1641	1641	1641	1641	6
514	20250124	124000	168818741	1642	1641	1642	1641	104
515	20250124	123900	168648072	1649	1639	1649	1639	611
516	20250124	123800	167644754	1638	1638	1638	1638	149
517	20250124	123700	167400692	1638	1638	1638	1638	140
518	20250124	123600	167171372	1637	1633	1638	1633	5377
519	20250124	123500	158374925	1633	1632	1633	1632	1535
520	20250124	123400	155869305	1632	1631	1632	1631	1042
521	20250124	123300	154169761	1634	1634	1634	1634	0
522	20250124	123200	154169761	1634	1634	1634	1634	0
523	20250124	123100	154169761	1634	1634	1634	1634	0
524	20250124	123000	154169761	1634	1634	1634	1634	0
525	20250124	122900	154169761	1634	1634	1634	1634	0
526	20250124	122800	154169761	1634	1634	1634	1634	0
527	20250124	122700	154169761	1634	1634	1634	1634	0
528	20250124	122600	154169761	1634	1634	1634	1634	0
529	20250124	122500	154169761	1634	1634	1634	1634	50
530	20250124	122400	154088061	1634	1634	1634	1634	0
531	20250124	122300	154088061	1634	1634	1634	1634	0
532	20250124	122200	154088061	1634	1634	1634	1634	0
533	20250124	122100	154088061	1634	1634	1634	1634	0
534	20250124	122000	154088061	1634	1634	1634	1634	0
535	20250124	121900	154088061	1634	1634	1634	1634	5
536	20250124	121800	154079891	1633	1633	1633	1633	0
537	20250124	121700	154079891	1633	1632	1634	1632	3100
538	20250124	121600	149017991	1632	1632	1632	1632	0
539	20250124	121500	149017991	1632	1632	1632	1632	0
540	20250124	121400	149017991	1632	1632	1632	1632	0
541	20250124	121300	149017991	1632	1632	1632	1632	0
542	20250124	121200	149017991	1632	1632	1632	1632	0
543	20250124	121100	149017991	1632	1632	1632	1632	5
544	20250124	121000	149009831	1632	1632	1632	1632	1
545	20250124	120900	149008199	1635	1635	1635	1635	0
546	20250124	120800	149008199	1635	1635	1635	1635	0
547	20250124	120700	149008199	1635	1635	1635	1635	0
548	20250124	120600	149008199	1635	1635	1635	1635	0
549	20250124	120500	149008199	1635	1635	1635	1635	3
550	20250124	120400	149003294	1635	1635	1635	1635	0
551	20250124	120300	149003294	1635	1627	1635	1627	1200
552	20250124	120200	147044033	1627	1623	1627	1623	3645
553	20250124	120100	141114598	1622	1615	1622	1615	14156
554	20250124	120000	118188339	1615	1614	1615	1614	2273
555	20250124	115900	114517762	1614	1614	1614	1614	31
556	20250124	115800	114467728	1614	1614	1614	1614	0
557	20250124	115700	114467728	1614	1614	1614	1614	0
558	20250124	115600	114467728	1614	1614	1614	1614	0
559	20250124	115500	114467728	1614	1614	1614	1614	0
560	20250124	115400	114467728	1614	1614	1614	1614	0
561	20250124	115300	114467728	1614	1614	1614	1614	0
562	20250124	115200	114467728	1614	1614	1614	1614	0
563	20250124	115100	114467728	1614	1614	1614	1614	0
564	20250124	115000	114467728	1614	1614	1614	1614	0
565	20250124	114900	114467728	1614	1614	1614	1614	0
566	20250124	114800	114467728	1614	1614	1614	1614	0
567	20250124	114700	114467728	1614	1614	1614	1614	0
568	20250124	114600	114467728	1614	1614	1614	1614	0
569	20250124	114500	114467728	1614	1614	1614	1614	0
570	20250124	114400	114467728	1614	1614	1614	1614	0
571	20250124	114300	114467728	1614	1614	1614	1614	0
572	20250124	114200	114467728	1614	1614	1614	1614	0
573	20250124	114100	114467728	1614	1614	1614	1614	0
574	20250124	114000	114467728	1614	1614	1614	1614	0
575	20250124	113900	114467728	1614	1614	1614	1614	0
576	20250124	113800	114467728	1614	1614	1614	1614	0
577	20250124	113700	114467728	1614	1614	1614	1614	0
578	20250124	113600	114467728	1614	1608	1614	1608	81
579	20250124	113500	114337000	1614	1614	1614	1614	1
580	20250124	113400	114335386	1609	1609	1609	1609	3000
581	20250124	113300	109508386	1614	1614	1614	1614	0
582	20250124	113200	109508386	1614	1614	1614	1614	0
583	20250124	113100	109508386	1614	1614	1614	1614	0
584	20250124	113000	109508386	1614	1614	1614	1614	0
585	20250124	112900	109508386	1614	1614	1614	1614	0
586	20250124	112800	109508386	1614	1614	1614	1614	0
587	20250124	112700	109508386	1614	1614	1614	1614	1
588	20250124	112600	109506772	1609	1609	1609	1609	3000
589	20250124	112500	104679772	1614	1614	1614	1614	0
590	20250124	112400	104679772	1614	1614	1614	1614	0
591	20250124	112300	104679772	1614	1614	1614	1614	0
592	20250124	112200	104679772	1614	1614	1614	1614	0
593	20250124	112100	104679772	1614	1614	1614	1614	0
594	20250124	112000	104679772	1614	1614	1614	1614	0
595	20250124	111900	104679772	1614	1614	1614	1614	0
596	20250124	111800	104679772	1614	1614	1614	1614	1
597	20250124	111700	104678158	1614	1614	1614	1614	1
598	20250124	111600	104676544	1614	1614	1614	1614	8
599	20250124	111500	104663632	1614	1614	1614	1614	1
600	20250124	111400	104662018	1615	1615	1615	1615	0
601	20250124	111300	104662018	1615	1615	1615	1615	0
602	20250124	111200	104662018	1615	1615	1615	1615	0
603	20250124	111100	104662018	1615	1615	1615	1615	0
604	20250124	111000	104662018	1615	1615	1615	1615	0
605	20250124	110900	104662018	1615	1615	1615	1615	0
606	20250124	110800	104662018	1615	1615	1615	1615	0
607	20250124	110700	104662018	1615	1615	1615	1615	0
608	20250124	110600	104662018	1615	1615	1615	1615	0
609	20250124	110500	104662018	1615	1615	1615	1615	0
610	20250124	110400	104662018	1615	1615	1615	1615	0
611	20250124	110300	104662018	1615	1609	1615	1601	41243
612	20250124	110200	38363440	1617	1617	1617	1617	0
613	20250124	110100	38363440	1617	1617	1617	1617	0
614	20250124	110000	38363440	1617	1617	1617	1617	0
615	20250124	105900	38363440	1617	1617	1617	1617	0
616	20250124	105800	38363440	1617	1617	1617	1617	0
617	20250124	105700	38363440	1617	1617	1617	1617	0
618	20250124	105600	38363440	1617	1617	1617	1617	0
619	20250124	105500	38363440	1617	1617	1617	1617	0
620	20250124	105400	38363440	1617	1617	1617	1617	0
621	20250124	105300	38363440	1617	1617	1617	1617	0
622	20250124	105200	38363440	1617	1617	1617	1617	0
623	20250124	105100	38363440	1617	1617	1617	1617	0
624	20250124	105000	38363440	1617	1617	1617	1617	0
625	20250124	104900	38363440	1617	1617	1617	1617	0
626	20250124	104800	38363440	1617	1617	1617	1617	0
627	20250124	104700	38363440	1617	1617	1617	1617	0
628	20250124	104600	38363440	1617	1617	1617	1617	0
629	20250124	104500	38363440	1617	1617	1617	1617	0
630	20250124	104400	38363440	1617	1617	1617	1617	0
631	20250124	104300	38363440	1617	1617	1617	1617	0
632	20250124	104200	38363440	1617	1617	1617	1617	1
633	20250124	104100	38361823	1609	1610	1617	1609	14431
634	20250124	104000	15119485	1610	1610	1610	1610	24
635	20250124	103900	15080845	1616	1616	1616	1616	0
636	20250124	103800	15080845	1616	1616	1616	1616	0
637	20250124	103700	15080845	1616	1616	1616	1616	0
638	20250124	103600	15080845	1616	1616	1616	1616	100
639	20250124	103500	14919245	1617	1617	1617	1617	0
640	20250124	103400	14919245	1617	1617	1617	1617	100
641	20250124	103300	14757545	1619	1611	1619	1610	6256
642	20250124	103200	4673690	1619	1619	1619	1619	0
643	20250124	103100	4673690	1619	1619	1619	1619	0
644	20250124	103000	4673690	1619	1619	1619	1619	0
645	20250124	102900	4673690	1619	1619	1619	1619	0
646	20250124	102800	4673690	1619	1619	1619	1619	0
647	20250124	102700	4673690	1619	1619	1619	1619	0
648	20250124	102600	4673690	1619	1619	1619	1619	0
649	20250124	102500	4673690	1619	1619	1619	1619	0
650	20250124	102400	4673690	1619	1619	1619	1619	0
651	20250124	102300	4673690	1619	1619	1619	1619	0
652	20250124	102200	4673690	1619	1619	1619	1619	0
653	20250124	102100	4673690	1619	1619	1619	1619	0
654	20250124	102000	4673690	1619	1619	1619	1619	0
655	20250124	101900	4673690	1619	1619	1619	1619	0
656	20250124	101800	4673690	1619	1619	1619	1619	0
657	20250124	101700	4673690	1619	1619	1619	1619	0
658	20250124	101600	4673690	1619	1619	1619	1619	0
659	20250124	101500	4673690	1619	1619	1619	1619	0
660	20250124	101400	4673690	1619	1619	1619	1619	0
661	20250124	101300	4673690	1619	1619	1619	1619	0
662	20250124	101200	4673690	1619	1619	1619	1619	0
663	20250124	101100	4673690	1619	1619	1619	1619	0
664	20250124	101000	4673690	1619	1619	1619	1619	0
665	20250124	100900	4673690	1619	1619	1619	1619	0
666	20250124	100800	4673690	1619	1619	1619	1619	0
667	20250124	100700	4673690	1619	1619	1619	1619	0
668	20250124	100600	4673690	1619	1619	1619	1619	15
669	20250124	100500	4649405	1620	1620	1620	1620	0
670	20250124	100400	4649405	1620	1620	1620	1620	0
671	20250124	100300	4649405	1620	1620	1620	1620	0
672	20250124	100200	4649405	1620	1620	1620	1620	0
673	20250124	100100	4649405	1620	1620	1620	1620	0
674	20250124	100000	4649405	1620	1620	1620	1620	0
675	20250124	095900	4649405	1620	1620	1620	1620	0
676	20250124	095800	4649405	1620	1620	1620	1620	0
677	20250124	095700	4649405	1620	1620	1620	1620	0
678	20250124	095600	4649405	1620	1620	1620	1620	0
679	20250124	095500	4649405	1620	1620	1620	1620	0
680	20250124	095400	4649405	1620	1620	1620	1620	0
681	20250124	095300	4649405	1620	1620	1620	1620	0
682	20250124	095200	4649405	1620	1620	1620	1620	0
683	20250124	095100	4649405	1620	1620	1620	1620	0
684	20250124	095000	4649405	1620	1620	1620	1620	10
685	20250124	094900	4633205	1620	1620	1620	1620	0
686	20250124	094800	4633205	1620	1620	1620	1620	0
687	20250124	094700	4633205	1620	1620	1620	1620	0
688	20250124	094600	4633205	1620	1620	1620	1620	20
689	20250124	094500	4600805	1620	1620	1620	1620	1
690	20250124	094400	4599185	1620	1620	1620	1620	0
691	20250124	094300	4599185	1620	1620	1620	1620	0
692	20250124	094200	4599185	1620	1620	1620	1620	0
693	20250124	094100	4599185	1620	1620	1620	1620	124
694	20250124	094000	4398305	1620	1620	1620	1620	0
695	20250124	093900	4398305	1620	1620	1620	1620	0
696	20250124	093800	4398305	1620	1620	1620	1620	0
697	20250124	093700	4398305	1620	1620	1620	1620	0
698	20250124	093600	4398305	1620	1620	1620	1620	0
699	20250124	093500	4398305	1620	1620	1620	1620	0
700	20250124	093400	4398305	1620	1620	1620	1620	0
701	20250124	093300	4398305	1620	1620	1620	1620	0
702	20250124	093200	4398305	1620	1620	1620	1620	0
703	20250124	093100	4398305	1620	1620	1620	1620	0
704	20250124	093000	4398305	1620	1620	1620	1620	0
705	20250124	092900	4398305	1620	1620	1620	1620	0
706	20250124	092800	4398305	1620	1620	1620	1620	0
707	20250124	092700	4398305	1620	1620	1620	1620	0
708	20250124	092600	4398305	1620	1620	1620	1620	0
709	20250124	092500	4398305	1620	1620	1620	1620	0
710	20250124	092400	4398305	1620	1620	1620	1620	2
711	20250124	092300	4395065	1622	1622	1622	1622	0
712	20250124	092200	4395065	1622	1622	1622	1622	0
713	20250124	092100	4395065	1622	1622	1622	1622	0
714	20250124	092000	4395065	1622	1622	1622	1622	0
715	20250124	091900	4395065	1622	1620	1622	1620	39
716	20250124	091800	4331883	1609	1609	1609	1609	5
717	20250124	091700	4323838	1609	1609	1609	1609	4
718	20250124	091600	4317402	1627	1627	1627	1627	0
719	20250124	091500	4317402	1627	1627	1627	1627	0
720	20250124	091400	4317402	1627	1627	1627	1627	0
721	20250124	091300	4317402	1627	1627	1627	1627	0
722	20250124	091200	4317402	1627	1627	1627	1627	0
723	20250124	091100	4317402	1627	1627	1627	1627	0
724	20250124	091000	4317402	1627	1627	1627	1627	0
725	20250124	090900	4317402	1627	1627	1627	1627	0
726	20250124	090800	4317402	1627	1627	1627	1627	0
727	20250124	090700	4317402	1627	1627	1627	1627	0
728	20250124	090600	4317402	1627	1625	1627	1625	200
729	20250124	090500	3992108	1632	1632	1632	1632	0
730	20250124	090400	3992108	1632	1632	1632	1632	0
731	20250124	090300	3992108	1632	1632	1632	1632	0
732	20250124	090200	3992108	1632	1632	1632	1632	0
733	20250124	090100	3992108	1632	1637	1637	1608	1566
734	20250124	090000	1470522	1616	1607	1616	1607	915