KissMeData/289080/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210500	173740951	1365	1365	1365	1365	2314
3	20250107	210400	173740951	1365	1365	1365	1365	0
4	20250107	210300	173740951	1365	1365	1365	1365	0
5	20250107	210200	173740951	1365	1365	1365	1365	0
6	20250107	210100	173740951	1365	1365	1365	1365	0
7	20250107	210000	173740951	1365	1365	1365	1365	0
8	20250107	205900	173740951	1365	1365	1365	1365	0
9	20250107	205800	173740951	1365	1365	1365	1365	0
10	20250107	205700	173740951	1365	1365	1365	1365	0
11	20250107	205600	173740951	1365	1365	1365	1365	0
12	20250107	205500	173740951	1365	1365	1365	1365	0
13	20250107	205400	173740951	1365	1365	1365	1365	0
14	20250107	205300	173740951	1365	1365	1365	1365	0
15	20250107	205200	173740951	1365	1365	1365	1365	0
16	20250107	205100	173740951	1365	1365	1365	1365	0
17	20250107	205000	173740951	1365	1365	1365	1365	0
18	20250107	204900	173740951	1365	1365	1365	1365	0
19	20250107	204800	173740951	1365	1365	1365	1365	0
20	20250107	204700	173740951	1365	1365	1365	1365	0
21	20250107	204600	173740951	1365	1365	1365	1365	0
22	20250107	204500	173740951	1365	1365	1365	1365	0
23	20250107	204400	173740951	1365	1365	1365	1365	0
24	20250107	204300	173740951	1365	1365	1365	1365	0
25	20250107	204200	173740951	1365	1365	1365	1365	0
26	20250107	204100	173740951	1365	1365	1365	1365	0
27	20250107	204000	173740951	1365	1365	1365	1365	0
28	20250107	203900	173740951	1365	1365	1365	1365	0
29	20250107	203800	173740951	1365	1365	1365	1365	0
30	20250107	203700	173740951	1365	1365	1365	1365	0
31	20250107	203600	173740951	1365	1365	1365	1365	0
32	20250107	203500	173740951	1365	1365	1365	1365	2314
33	20250107	203400	173740951	1365	1365	1365	1365	0
34	20250107	203300	173740951	1365	1365	1365	1365	0
35	20250107	203200	173740951	1365	1365	1365	1365	0
36	20250107	203100	173740951	1365	1365	1365	1365	0
37	20250107	203000	173740951	1365	1365	1365	1365	0
38	20250107	202900	173740951	1365	1365	1365	1365	0
39	20250107	202800	173740951	1365	1365	1365	1365	0
40	20250107	202700	173740951	1365	1365	1365	1365	0
41	20250107	202600	173740951	1365	1365	1365	1365	0
42	20250107	202500	173740951	1365	1365	1365	1365	0
43	20250107	202400	173740951	1365	1365	1365	1365	0
44	20250107	202300	173740951	1365	1365	1365	1365	0
45	20250107	202200	173740951	1365	1365	1365	1365	0
46	20250107	202100	173740951	1365	1365	1365	1365	0
47	20250107	202000	173740951	1365	1365	1365	1365	0
48	20250107	201900	173740951	1365	1365	1365	1365	0
49	20250107	201800	173740951	1365	1365	1365	1365	0
50	20250107	201700	173740951	1365	1365	1365	1365	0
51	20250107	201600	173740951	1365	1365	1365	1365	0
52	20250107	201500	173740951	1365	1365	1365	1365	0
53	20250107	201400	173740951	1365	1365	1365	1365	0
54	20250107	201300	173740951	1365	1365	1365	1365	0
55	20250107	201200	173740951	1365	1365	1365	1365	0
56	20250107	201100	173740951	1365	1365	1365	1365	0
57	20250107	201000	173740951	1365	1365	1365	1365	0
58	20250107	200900	173740951	1365	1365	1365	1365	0
59	20250107	200800	173740951	1365	1365	1365	1365	0
60	20250107	200700	173740951	1365	1365	1365	1365	0
61	20250107	200600	173740951	1365	1365	1365	1365	0
62	20250107	200500	173740951	1365	1365	1365	1365	2314
63	20250107	200400	173740951	1365	1365	1365	1365	0
64	20250107	200300	173740951	1365	1365	1365	1365	0
65	20250107	200200	173740951	1365	1365	1365	1365	0
66	20250107	200100	173740951	1365	1365	1365	1365	0
67	20250107	200000	173740951	1365	1365	1365	1365	0
68	20250107	195900	173740951	1365	1365	1365	1365	0
69	20250107	195800	173740951	1365	1365	1365	1365	0
70	20250107	195700	173740951	1365	1365	1365	1365	0
71	20250107	195600	173740951	1365	1365	1365	1365	0
72	20250107	195500	173740951	1365	1365	1365	1365	0
73	20250107	195400	173740951	1365	1365	1365	1365	0
74	20250107	195300	173740951	1365	1365	1365	1365	0
75	20250107	195200	173740951	1365	1365	1365	1365	0
76	20250107	195100	173740951	1365	1365	1365	1365	0
77	20250107	195000	173740951	1365	1365	1365	1365	0
78	20250107	194900	173740951	1365	1365	1365	1365	0
79	20250107	194800	173740951	1365	1365	1365	1365	0
80	20250107	194700	173740951	1365	1365	1365	1365	0
81	20250107	194600	173740951	1365	1365	1365	1365	0
82	20250107	194500	173740951	1365	1365	1365	1365	0
83	20250107	194400	173740951	1365	1365	1365	1365	0
84	20250107	194300	173740951	1365	1365	1365	1365	0
85	20250107	194200	173740951	1365	1365	1365	1365	0
86	20250107	194100	173740951	1365	1365	1365	1365	0
87	20250107	194000	173740951	1365	1365	1365	1365	0
88	20250107	193900	173740951	1365	1365	1365	1365	0
89	20250107	193800	173740951	1365	1365	1365	1365	0
90	20250107	193700	173740951	1365	1365	1365	1365	0
91	20250107	193600	173740951	1365	1365	1365	1365	0
92	20250107	193500	173740951	1365	1365	1365	1365	2314
93	20250107	193400	173740951	1365	1365	1365	1365	0
94	20250107	193300	173740951	1365	1365	1365	1365	0
95	20250107	193200	173740951	1365	1365	1365	1365	0
96	20250107	193100	173740951	1365	1365	1365	1365	0
97	20250107	193000	173740951	1365	1365	1365	1365	0
98	20250107	192900	173740951	1365	1365	1365	1365	0
99	20250107	192800	173740951	1365	1365	1365	1365	0
100	20250107	192700	173740951	1365	1365	1365	1365	0
101	20250107	192600	173740951	1365	1365	1365	1365	0
102	20250107	192500	173740951	1365	1365	1365	1365	0
103	20250107	192400	173740951	1365	1365	1365	1365	0
104	20250107	192300	173740951	1365	1365	1365	1365	0
105	20250107	192200	173740951	1365	1365	1365	1365	0
106	20250107	192100	173740951	1365	1365	1365	1365	0
107	20250107	192000	173740951	1365	1365	1365	1365	0
108	20250107	191900	173740951	1365	1365	1365	1365	0
109	20250107	191800	173740951	1365	1365	1365	1365	0
110	20250107	191700	173740951	1365	1365	1365	1365	0
111	20250107	191600	173740951	1365	1365	1365	1365	0
112	20250107	191500	173740951	1365	1365	1365	1365	0
113	20250107	191400	173740951	1365	1365	1365	1365	0
114	20250107	191300	173740951	1365	1365	1365	1365	0
115	20250107	191200	173740951	1365	1365	1365	1365	0
116	20250107	191100	173740951	1365	1365	1365	1365	0
117	20250107	191000	173740951	1365	1365	1365	1365	0
118	20250107	190900	173740951	1365	1365	1365	1365	0
119	20250107	190800	173740951	1365	1365	1365	1365	0
120	20250107	190700	173740951	1365	1365	1365	1365	0
121	20250107	190600	173740951	1365	1365	1365	1365	0
122	20250107	190500	173740951	1365	1365	1365	1365	2314
123	20250107	190400	173740951	1365	1365	1365	1365	0
124	20250107	190300	173740951	1365	1365	1365	1365	0
125	20250107	190200	173740951	1365	1365	1365	1365	0
126	20250107	190100	173740951	1365	1365	1365	1365	0
127	20250107	190000	173740951	1365	1365	1365	1365	0
128	20250107	185900	173740951	1365	1365	1365	1365	0
129	20250107	185800	173740951	1365	1365	1365	1365	0
130	20250107	185700	173740951	1365	1365	1365	1365	0
131	20250107	185600	173740951	1365	1365	1365	1365	0
132	20250107	185500	173740951	1365	1365	1365	1365	0
133	20250107	185400	173740951	1365	1365	1365	1365	0
134	20250107	185300	173740951	1365	1365	1365	1365	0
135	20250107	185200	173740951	1365	1365	1365	1365	0
136	20250107	185100	173740951	1365	1365	1365	1365	0
137	20250107	185000	173740951	1365	1365	1365	1365	0
138	20250107	184900	173740951	1365	1365	1365	1365	0
139	20250107	184800	173740951	1365	1365	1365	1365	0
140	20250107	184700	173740951	1365	1365	1365	1365	0
141	20250107	184600	173740951	1365	1365	1365	1365	0
142	20250107	184500	173740951	1365	1365	1365	1365	0
143	20250107	184400	173740951	1365	1365	1365	1365	0
144	20250107	184300	173740951	1365	1365	1365	1365	0
145	20250107	184200	173740951	1365	1365	1365	1365	0
146	20250107	184100	173740951	1365	1365	1365	1365	0
147	20250107	184000	173740951	1365	1365	1365	1365	0
148	20250107	183900	173740951	1365	1365	1365	1365	0
149	20250107	183800	173740951	1365	1365	1365	1365	0
150	20250107	183700	173740951	1365	1365	1365	1365	0
151	20250107	183600	173740951	1365	1365	1365	1365	0
152	20250107	183500	173740951	1365	1365	1365	1365	2314
153	20250107	183400	173740951	1365	1365	1365	1365	0
154	20250107	183300	173740951	1365	1365	1365	1365	0
155	20250107	183200	173740951	1365	1365	1365	1365	0
156	20250107	183100	173740951	1365	1365	1365	1365	0
157	20250107	183000	173740951	1365	1365	1365	1365	0
158	20250107	182900	173740951	1365	1365	1365	1365	0
159	20250107	182800	173740951	1365	1365	1365	1365	0
160	20250107	182700	173740951	1365	1365	1365	1365	0
161	20250107	182600	173740951	1365	1365	1365	1365	0
162	20250107	182500	173740951	1365	1365	1365	1365	0
163	20250107	182400	173740951	1365	1365	1365	1365	0
164	20250107	182300	173740951	1365	1365	1365	1365	0
165	20250107	182200	173740951	1365	1365	1365	1365	0
166	20250107	182100	173740951	1365	1365	1365	1365	0
167	20250107	182000	173740951	1365	1365	1365	1365	0
168	20250107	181900	173740951	1365	1365	1365	1365	0
169	20250107	181800	173740951	1365	1365	1365	1365	0
170	20250107	181700	173740951	1365	1365	1365	1365	0
171	20250107	181600	173740951	1365	1365	1365	1365	0
172	20250107	181500	173740951	1365	1365	1365	1365	0
173	20250107	181400	173740951	1365	1365	1365	1365	0
174	20250107	181300	173740951	1365	1365	1365	1365	0
175	20250107	181200	173740951	1365	1365	1365	1365	0
176	20250107	181100	173740951	1365	1365	1365	1365	0
177	20250107	181000	173740951	1365	1365	1365	1365	0
178	20250107	180900	173740951	1365	1365	1365	1365	0
179	20250107	180800	173740951	1365	1365	1365	1365	0
180	20250107	180700	173740951	1365	1365	1365	1365	0
181	20250107	180600	173740951	1365	1365	1365	1365	0
182	20250107	180500	173740951	1365	1365	1365	1365	2314
183	20250107	180400	173740951	1365	1365	1365	1365	0
184	20250107	180300	173740951	1365	1365	1365	1365	0
185	20250107	180200	173740951	1365	1365	1365	1365	0
186	20250107	180100	173740951	1365	1365	1365	1365	0
187	20250107	180000	173740951	1365	1365	1365	1365	0
188	20250107	175900	173740951	1365	1365	1365	1365	0
189	20250107	175800	173740951	1365	1365	1365	1365	0
190	20250107	175700	173740951	1365	1365	1365	1365	0
191	20250107	175600	173740951	1365	1365	1365	1365	0
192	20250107	175500	173740951	1365	1365	1365	1365	0
193	20250107	175400	173740951	1365	1365	1365	1365	0
194	20250107	175300	173740951	1365	1365	1365	1365	0
195	20250107	175200	173740951	1365	1365	1365	1365	0
196	20250107	175100	173740951	1365	1365	1365	1365	0
197	20250107	175000	173740951	1365	1365	1365	1365	0
198	20250107	174900	173740951	1365	1365	1365	1365	0
199	20250107	174800	173740951	1365	1365	1365	1365	0
200	20250107	174700	173740951	1365	1365	1365	1365	0
201	20250107	174600	173740951	1365	1365	1365	1365	0
202	20250107	174500	173740951	1365	1365	1365	1365	0
203	20250107	174400	173740951	1365	1365	1365	1365	0
204	20250107	174300	173740951	1365	1365	1365	1365	0
205	20250107	174200	173740951	1365	1365	1365	1365	0
206	20250107	174100	173740951	1365	1365	1365	1365	0
207	20250107	174000	173740951	1365	1365	1365	1365	0
208	20250107	173900	173740951	1365	1365	1365	1365	0
209	20250107	173800	173740951	1365	1365	1365	1365	0
210	20250107	173700	173740951	1365	1365	1365	1365	0
211	20250107	173600	173740951	1365	1365	1365	1365	0
212	20250107	173500	173740951	1365	1365	1365	1365	2314
213	20250107	173400	173740951	1365	1365	1365	1365	0
214	20250107	173300	173740951	1365	1365	1365	1365	0
215	20250107	173200	173740951	1365	1365	1365	1365	0
216	20250107	173100	173740951	1365	1365	1365	1365	0
217	20250107	173000	173740951	1365	1365	1365	1365	0
218	20250107	172900	173740951	1365	1365	1365	1365	0
219	20250107	172800	173740951	1365	1365	1365	1365	0
220	20250107	172700	173740951	1365	1365	1365	1365	0
221	20250107	172600	173740951	1365	1365	1365	1365	0
222	20250107	172500	173740951	1365	1365	1365	1365	0
223	20250107	172400	173740951	1365	1365	1365	1365	0
224	20250107	172300	173740951	1365	1365	1365	1365	0
225	20250107	172200	173740951	1365	1365	1365	1365	0
226	20250107	172100	173740951	1365	1365	1365	1365	0
227	20250107	172000	173740951	1365	1365	1365	1365	0
228	20250107	171900	173740951	1365	1365	1365	1365	0
229	20250107	171800	173740951	1365	1365	1365	1365	0
230	20250107	171700	173740951	1365	1365	1365	1365	0
231	20250107	171600	173740951	1365	1365	1365	1365	0
232	20250107	171500	173740951	1365	1365	1365	1365	0
233	20250107	171400	173740951	1365	1365	1365	1365	0
234	20250107	171300	173740951	1365	1365	1365	1365	0
235	20250107	171200	173740951	1365	1365	1365	1365	0
236	20250107	171100	173740951	1365	1365	1365	1365	0
237	20250107	171000	173740951	1365	1365	1365	1365	0
238	20250107	170900	173740951	1365	1365	1365	1365	0
239	20250107	170800	173740951	1365	1365	1365	1365	0
240	20250107	170700	173740951	1365	1365	1365	1365	0
241	20250107	170600	173740951	1365	1365	1365	1365	0
242	20250107	170500	173740951	1365	1365	1365	1365	2314
243	20250107	170400	173740951	1365	1365	1365	1365	0
244	20250107	170300	173740951	1365	1365	1365	1365	0
245	20250107	170200	173740951	1365	1365	1365	1365	0
246	20250107	170100	173740951	1365	1365	1365	1365	0
247	20250107	170000	173740951	1365	1365	1365	1365	0
248	20250107	165900	173740951	1365	1365	1365	1365	0
249	20250107	165800	173740951	1365	1365	1365	1365	0
250	20250107	165700	173740951	1365	1365	1365	1365	0
251	20250107	165600	173740951	1365	1365	1365	1365	0
252	20250107	165500	173740951	1365	1365	1365	1365	0
253	20250107	165400	173740951	1365	1365	1365	1365	0
254	20250107	165300	173740951	1365	1365	1365	1365	0
255	20250107	165200	173740951	1365	1365	1365	1365	0
256	20250107	165100	173740951	1365	1365	1365	1365	0
257	20250107	165000	173740951	1365	1365	1365	1365	0
258	20250107	164900	173740951	1365	1365	1365	1365	0
259	20250107	164800	173740951	1365	1365	1365	1365	0
260	20250107	164700	173740951	1365	1365	1365	1365	0
261	20250107	164600	173740951	1365	1365	1365	1365	0
262	20250107	164500	173740951	1365	1365	1365	1365	0
263	20250107	164400	173740951	1365	1365	1365	1365	0
264	20250107	164300	173740951	1365	1365	1365	1365	0
265	20250107	164200	173740951	1365	1365	1365	1365	0
266	20250107	164100	173740951	1365	1365	1365	1365	0
267	20250107	164000	173740951	1365	1365	1365	1365	0
268	20250107	163900	173740951	1365	1365	1365	1365	0
269	20250107	163800	173740951	1365	1365	1365	1365	0
270	20250107	163700	173740951	1365	1365	1365	1365	0
271	20250107	163600	173740951	1365	1365	1365	1365	0
272	20250107	163500	173740951	1365	1365	1365	1365	2314
273	20250107	163400	173740951	1365	1365	1365	1365	0
274	20250107	163300	173740951	1365	1365	1365	1365	0
275	20250107	163200	173740951	1365	1365	1365	1365	0
276	20250107	163100	173740951	1365	1365	1365	1365	0
277	20250107	163000	173740951	1365	1365	1365	1365	0
278	20250107	162900	173740951	1365	1365	1365	1365	0
279	20250107	162800	173740951	1365	1365	1365	1365	0
280	20250107	162700	173740951	1365	1365	1365	1365	0
281	20250107	162600	173740951	1365	1365	1365	1365	0
282	20250107	162500	173740951	1365	1365	1365	1365	0
283	20250107	162400	173740951	1365	1365	1365	1365	0
284	20250107	162300	173740951	1365	1365	1365	1365	0
285	20250107	162200	173740951	1365	1365	1365	1365	0
286	20250107	162100	173740951	1365	1365	1365	1365	0
287	20250107	162000	173740951	1365	1365	1365	1365	0
288	20250107	161900	173740951	1365	1365	1365	1365	0
289	20250107	161800	173740951	1365	1365	1365	1365	0
290	20250107	161700	173740951	1365	1365	1365	1365	0
291	20250107	161600	173740951	1365	1365	1365	1365	0
292	20250107	161500	173740951	1365	1365	1365	1365	0
293	20250107	161400	173740951	1365	1365	1365	1365	0
294	20250107	161300	173740951	1365	1365	1365	1365	0
295	20250107	161200	173740951	1365	1365	1365	1365	0
296	20250107	161100	173740951	1365	1365	1365	1365	0
297	20250107	161000	173740951	1365	1365	1365	1365	0
298	20250107	160900	173740951	1365	1365	1365	1365	0
299	20250107	160800	173740951	1365	1365	1365	1365	0
300	20250107	160700	173740951	1365	1365	1365	1365	0
301	20250107	160600	173740951	1365	1365	1365	1365	0
302	20250107	160500	173740951	1365	1365	1365	1365	2314
303	20250107	160400	173740951	1365	1365	1365	1365	0
304	20250107	160300	173740951	1365	1365	1365	1365	0
305	20250107	160200	173740951	1365	1365	1365	1365	0
306	20250107	160100	173740951	1365	1365	1365	1365	0
307	20250107	160000	173740951	1365	1365	1365	1365	0
308	20250107	155900	173740951	1365	1365	1365	1365	0
309	20250107	155800	173740951	1365	1365	1365	1365	0
310	20250107	155700	173740951	1365	1365	1365	1365	0
311	20250107	155600	173740951	1365	1365	1365	1365	0
312	20250107	155500	173740951	1365	1365	1365	1365	0
313	20250107	155400	173740951	1365	1365	1365	1365	0
314	20250107	155300	173740951	1365	1365	1365	1365	0
315	20250107	155200	173740951	1365	1365	1365	1365	0
316	20250107	155100	173740951	1365	1365	1365	1365	0
317	20250107	155000	173740951	1365	1365	1365	1365	0
318	20250107	154900	173740951	1365	1365	1365	1365	0
319	20250107	154800	173740951	1365	1365	1365	1365	0
320	20250107	154700	173740951	1365	1365	1365	1365	0
321	20250107	154600	173740951	1365	1365	1365	1365	0
322	20250107	154500	173740951	1365	1365	1365	1365	0
323	20250107	154400	173740951	1365	1365	1365	1365	0
324	20250107	154300	173740951	1365	1365	1365	1365	0
325	20250107	154200	173740951	1365	1365	1365	1365	0
326	20250107	154100	173740951	1365	1365	1365	1365	0
327	20250107	154000	173740951	1365	1365	1365	1365	0
328	20250107	153900	173740951	1365	1365	1365	1365	0
329	20250107	153800	173740951	1365	1365	1365	1365	0
330	20250107	153700	173740951	1365	1365	1365	1365	0
331	20250107	153600	173740951	1365	1365	1365	1365	0
332	20250107	153500	173740951	1365	1365	1365	1365	2314
333	20250107	153400	173740951	1365	1365	1365	1365	0
334	20250107	153300	173740951	1365	1365	1365	1365	0
335	20250107	153200	173740951	1365	1365	1365	1365	0
336	20250107	153100	173740951	1365	1365	1365	1365	0
337	20250107	153000	173740951	1365	1365	1365	1365	2314
338	20250107	152900	170582341	1367	1367	1367	1367	0
339	20250107	152800	170582341	1367	1367	1367	1367	0
340	20250107	152700	170582341	1367	1367	1367	1367	0
341	20250107	152600	170582341	1367	1367	1367	1367	0
342	20250107	152500	170582341	1367	1367	1367	1367	0
343	20250107	152400	170582341	1367	1367	1367	1367	0
344	20250107	152300	170582341	1367	1367	1367	1367	0
345	20250107	152200	170582341	1367	1367	1367	1367	0
346	20250107	152100	170582341	1367	1367	1367	1367	0
347	20250107	152000	170582341	1367	1367	1367	1367	0
348	20250107	151900	170582341	1367	1368	1368	1367	335
349	20250107	151800	170124196	1370	1369	1370	1366	1112
350	20250107	151700	168602495	1367	1367	1367	1367	0
351	20250107	151600	168602495	1367	1368	1368	1367	101
352	20250107	151500	168464347	1368	1368	1368	1368	0
353	20250107	151400	168464347	1368	1368	1368	1368	0
354	20250107	151300	168464347	1368	1368	1368	1367	253
355	20250107	151200	168118327	1368	1368	1368	1368	2
356	20250107	151100	168115591	1367	1367	1367	1367	0
357	20250107	151000	168115591	1367	1367	1367	1367	23
358	20250107	150900	168084150	1366	1366	1366	1366	0
359	20250107	150800	168084150	1366	1368	1368	1366	36
360	20250107	150700	168034972	1365	1365	1365	1365	22
361	20250107	150600	168004942	1368	1368	1368	1368	0
362	20250107	150500	168004942	1368	1368	1368	1368	302
363	20250107	150400	167591806	1368	1368	1368	1368	0
364	20250107	150300	167591806	1368	1368	1368	1368	0
365	20250107	150200	167591806	1368	1368	1368	1368	0
366	20250107	150100	167591806	1368	1368	1368	1368	0
367	20250107	150000	167591806	1368	1368	1368	1368	1
368	20250107	145900	167590438	1364	1364	1364	1364	0
369	20250107	145800	167590438	1364	1364	1364	1364	0
370	20250107	145700	167590438	1364	1364	1364	1364	0
371	20250107	145600	167590438	1364	1364	1364	1364	0
372	20250107	145500	167590438	1364	1364	1364	1364	20
373	20250107	145400	167563158	1368	1368	1368	1368	103
374	20250107	145300	167422254	1368	1368	1368	1368	0
375	20250107	145200	167422254	1368	1368	1368	1368	0
376	20250107	145100	167422254	1368	1366	1368	1366	16
377	20250107	145000	167400394	1364	1364	1364	1364	0
378	20250107	144900	167400394	1364	1364	1364	1364	0
379	20250107	144800	167400394	1364	1364	1364	1364	0
380	20250107	144700	167400394	1364	1364	1364	1364	5
381	20250107	144600	167393574	1363	1363	1363	1363	0
382	20250107	144500	167393574	1363	1363	1363	1363	0
383	20250107	144400	167393574	1363	1363	1363	1363	0
384	20250107	144300	167393574	1363	1363	1363	1363	0
385	20250107	144200	167393574	1363	1363	1363	1363	0
386	20250107	144100	167393574	1363	1363	1363	1363	1216
387	20250107	144000	165736166	1363	1363	1363	1363	10
388	20250107	143900	165722536	1363	1363	1363	1363	6
389	20250107	143800	165714358	1363	1363	1363	1363	0
390	20250107	143700	165714358	1363	1363	1363	1363	0
391	20250107	143600	165714358	1363	1363	1363	1363	0
392	20250107	143500	165714358	1363	1363	1363	1363	1
393	20250107	143400	165712995	1362	1362	1362	1362	5
394	20250107	143300	165706185	1362	1362	1362	1362	0
395	20250107	143200	165706185	1362	1362	1362	1362	16
396	20250107	143100	165684393	1362	1362	1362	1362	0
397	20250107	143000	165684393	1362	1362	1362	1362	0
398	20250107	142900	165684393	1362	1362	1362	1362	0
399	20250107	142800	165684393	1362	1362	1362	1362	6
400	20250107	142700	165676221	1362	1362	1362	1362	19
401	20250107	142600	165650343	1363	1363	1363	1363	1
402	20250107	142500	165648980	1361	1361	1361	1361	0
403	20250107	142400	165648980	1361	1361	1361	1361	0
404	20250107	142300	165648980	1361	1361	1361	1361	0
405	20250107	142200	165648980	1361	1361	1361	1361	0
406	20250107	142100	165648980	1361	1361	1361	1361	227
407	20250107	142000	165340033	1363	1363	1363	1363	0
408	20250107	141900	165340033	1363	1363	1363	1363	0
409	20250107	141800	165340033	1363	1363	1363	1363	0
410	20250107	141700	165340033	1363	1363	1363	1363	500
411	20250107	141600	164658533	1363	1362	1363	1362	321
412	20250107	141500	164221231	1363	1363	1363	1363	259
413	20250107	141400	163868214	1366	1366	1366	1366	0
414	20250107	141300	163868214	1366	1366	1366	1366	0
415	20250107	141200	163868214	1366	1366	1366	1366	1
416	20250107	141100	163866848	1363	1363	1363	1363	0
417	20250107	141000	163866848	1363	1363	1363	1363	268
418	20250107	140900	163501564	1366	1366	1366	1366	0
419	20250107	140800	163501564	1366	1366	1366	1366	500
420	20250107	140700	162818564	1366	1366	1366	1366	0
421	20250107	140600	162818564	1366	1366	1366	1366	500
422	20250107	140500	162135564	1362	1362	1362	1362	130
423	20250107	140400	161958504	1367	1367	1367	1367	0
424	20250107	140300	161958504	1367	1367	1367	1367	0
425	20250107	140200	161958504	1367	1367	1367	1367	0
426	20250107	140100	161958504	1367	1367	1367	1367	0
427	20250107	140000	161958504	1367	1367	1367	1363	1139
428	20250107	135900	160402047	1367	1367	1367	1367	0
429	20250107	135800	160402047	1367	1367	1367	1367	0
430	20250107	135700	160402047	1367	1367	1367	1367	0
431	20250107	135600	160402047	1367	1367	1367	1367	0
432	20250107	135500	160402047	1367	1367	1367	1367	0
433	20250107	135400	160402047	1367	1367	1367	1367	0
434	20250107	135300	160402047	1367	1367	1367	1367	0
435	20250107	135200	160402047	1367	1367	1367	1367	0
436	20250107	135100	160402047	1367	1367	1367	1367	51
437	20250107	135000	160332330	1358	1360	1360	1358	6659
438	20250107	134900	151280865	1361	1365	1365	1361	8079
439	20250107	134800	140269353	1367	1366	1367	1365	3026
440	20250107	134700	136138306	1367	1367	1367	1367	32
441	20250107	134600	136094562	1367	1369	1369	1367	174
442	20250107	134500	135856702	1367	1367	1367	1367	0
443	20250107	134400	135856702	1367	1368	1368	1367	45
444	20250107	134300	135795162	1369	1369	1369	1369	0
445	20250107	134200	135795162	1369	1369	1369	1369	200
446	20250107	134100	135521362	1369	1369	1369	1369	0
447	20250107	134000	135521362	1369	1369	1369	1369	0
448	20250107	133900	135521362	1369	1369	1369	1369	0
449	20250107	133800	135521362	1369	1369	1369	1369	100
450	20250107	133700	135384462	1369	1369	1369	1369	100
451	20250107	133600	135247562	1369	1367	1369	1367	51
452	20250107	133500	135177843	1366	1366	1366	1366	0
453	20250107	133400	135177843	1366	1366	1366	1366	3
454	20250107	133300	135173745	1369	1369	1369	1369	1
455	20250107	133200	135172376	1366	1366	1366	1366	11
456	20250107	133100	135157350	1370	1370	1370	1370	0
457	20250107	133000	135157350	1370	1370	1370	1370	1
458	20250107	132900	135155980	1365	1365	1365	1365	0
459	20250107	132800	135155980	1365	1365	1365	1365	0
460	20250107	132700	135155980	1365	1365	1365	1365	0
461	20250107	132600	135155980	1365	1365	1365	1365	505
462	20250107	132500	134466655	1370	1370	1370	1370	0
463	20250107	132400	134466655	1370	1370	1370	1370	1
464	20250107	132300	134465285	1365	1365	1365	1365	0
465	20250107	132200	134465285	1365	1365	1365	1365	0
466	20250107	132100	134465285	1365	1365	1365	1365	52
467	20250107	132000	134394305	1370	1370	1370	1370	0
468	20250107	131900	134394305	1370	1370	1370	1370	0
469	20250107	131800	134394305	1370	1370	1370	1370	0
470	20250107	131700	134394305	1370	1370	1370	1370	0
471	20250107	131600	134394305	1370	1370	1370	1366	210
472	20250107	131500	134107041	1370	1370	1370	1370	100
473	20250107	131400	133970041	1371	1371	1371	1371	0
474	20250107	131300	133970041	1371	1371	1371	1371	0
475	20250107	131200	133970041	1371	1371	1371	1371	0
476	20250107	131100	133970041	1371	1371	1371	1371	0
477	20250107	131000	133970041	1371	1371	1371	1371	0
478	20250107	130900	133970041	1371	1371	1371	1371	0
479	20250107	130800	133970041	1371	1371	1371	1371	0
480	20250107	130700	133970041	1371	1371	1371	1371	36
481	20250107	130600	133920685	1371	1371	1371	1371	0
482	20250107	130500	133920685	1371	1371	1371	1371	1
483	20250107	130400	133919314	1367	1367	1367	1367	0
484	20250107	130300	133919314	1367	1370	1370	1367	27
485	20250107	130200	133882402	1371	1371	1371	1371	0
486	20250107	130100	133882402	1371	1371	1371	1371	1
487	20250107	130000	133881031	1367	1368	1368	1367	125
488	20250107	125900	133710032	1368	1371	1371	1368	2
489	20250107	125800	133707293	1369	1371	1371	1369	53
490	20250107	125700	133634707	1371	1371	1371	1371	0
491	20250107	125600	133634707	1371	1371	1371	1371	0
492	20250107	125500	133634707	1371	1371	1371	1371	0
493	20250107	125400	133634707	1371	1371	1371	1371	0
494	20250107	125300	133634707	1371	1371	1371	1371	0
495	20250107	125200	133634707	1371	1371	1371	1371	0
496	20250107	125100	133634707	1371	1371	1371	1371	0
497	20250107	125000	133634707	1371	1371	1371	1371	0
498	20250107	124900	133634707	1371	1371	1371	1371	3
499	20250107	124800	133630594	1371	1371	1371	1371	10
500	20250107	124700	133616884	1371	1371	1371	1369	688
501	20250107	124600	132675008	1370	1370	1370	1370	25
502	20250107	124500	132640758	1370	1370	1370	1370	0
503	20250107	124400	132640758	1370	1370	1370	1370	0
504	20250107	124300	132640758	1370	1370	1370	1370	1
505	20250107	124200	132639388	1370	1370	1370	1370	0
506	20250107	124100	132639388	1370	1370	1370	1370	0
507	20250107	124000	132639388	1370	1370	1370	1370	0
508	20250107	123900	132639388	1370	1370	1370	1370	0
509	20250107	123800	132639388	1370	1370	1370	1370	0
510	20250107	123700	132639388	1370	1370	1370	1370	4
511	20250107	123600	132633908	1370	1370	1370	1370	0
512	20250107	123500	132633908	1370	1370	1370	1370	0
513	20250107	123400	132633908	1370	1370	1370	1370	0
514	20250107	123300	132633908	1370	1370	1370	1370	0
515	20250107	123200	132633908	1370	1370	1370	1370	0
516	20250107	123100	132633908	1370	1370	1370	1370	0
517	20250107	123000	132633908	1370	1370	1370	1370	0
518	20250107	122900	132633908	1370	1370	1370	1370	0
519	20250107	122800	132633908	1370	1370	1370	1370	0
520	20250107	122700	132633908	1370	1370	1370	1370	1
521	20250107	122600	132632538	1365	1365	1365	1365	2
522	20250107	122500	132629808	1365	1365	1365	1365	2
523	20250107	122400	132627078	1361	1361	1361	1361	0
524	20250107	122300	132627078	1361	1361	1361	1361	0
525	20250107	122200	132627078	1361	1361	1361	1361	0
526	20250107	122100	132627078	1361	1361	1361	1361	226
527	20250107	122000	132319492	1362	1365	1365	1362	1440
528	20250107	121900	130355813	1366	1367	1367	1366	58
529	20250107	121800	130276561	1367	1367	1367	1367	0
530	20250107	121700	130276561	1367	1367	1367	1367	2
531	20250107	121600	130273827	1371	1371	1371	1371	0
532	20250107	121500	130273827	1371	1371	1371	1371	0
533	20250107	121400	130273827	1371	1371	1371	1371	25
534	20250107	121300	130239552	1371	1371	1371	1371	0
535	20250107	121200	130239552	1371	1371	1371	1371	0
536	20250107	121100	130239552	1371	1371	1371	1371	0
537	20250107	121000	130239552	1371	1371	1371	1371	0
538	20250107	120900	130239552	1371	1371	1371	1371	0
539	20250107	120800	130239552	1371	1371	1371	1371	0
540	20250107	120700	130239552	1371	1371	1371	1371	0
541	20250107	120600	130239552	1371	1371	1371	1371	0
542	20250107	120500	130239552	1371	1371	1371	1371	10
543	20250107	120400	130225842	1371	1371	1371	1371	20
544	20250107	120300	130198422	1368	1368	1368	1368	0
545	20250107	120200	130198422	1368	1368	1368	1368	0
546	20250107	120100	130198422	1368	1368	1368	1368	0
547	20250107	120000	130198422	1368	1368	1368	1368	200
548	20250107	115900	129924822	1370	1370	1370	1370	305
549	20250107	115800	129506972	1370	1370	1370	1370	0
550	20250107	115700	129506972	1370	1370	1370	1370	1
551	20250107	115600	129505602	1369	1369	1369	1369	0
552	20250107	115500	129505602	1369	1369	1369	1369	0
553	20250107	115400	129505602	1369	1369	1369	1369	0
554	20250107	115300	129505602	1369	1369	1369	1369	13
555	20250107	115200	129487805	1370	1370	1371	1370	585
556	20250107	115100	128686354	1370	1370	1370	1370	2
557	20250107	115000	128683614	1370	1370	1370	1370	0
558	20250107	114900	128683614	1370	1370	1370	1370	1
559	20250107	114800	128682244	1370	1370	1370	1370	1
560	20250107	114700	128680874	1370	1371	1371	1370	107
561	20250107	114600	128534283	1371	1371	1371	1371	2
562	20250107	114500	128531541	1371	1367	1371	1367	795
563	20250107	114400	127444772	1365	1365	1365	1365	900
564	20250107	114300	126216272	1366	1367	1367	1361	992
565	20250107	114200	124865063	1368	1368	1368	1368	339
566	20250107	114100	124401311	1369	1370	1370	1369	2
567	20250107	114000	124398572	1370	1363	1370	1362	5323
568	20250107	113900	117143638	1363	1363	1363	1363	279
569	20250107	113800	116763361	1370	1370	1370	1370	0
570	20250107	113700	116763361	1370	1370	1370	1370	9
571	20250107	113600	116751031	1371	1371	1371	1371	0
572	20250107	113500	116751031	1371	1371	1371	1371	86
573	20250107	113400	116633125	1371	1363	1371	1353	6188
574	20250107	113300	108218165	1363	1371	1371	1363	20008
575	20250107	113200	80906164	1372	1372	1372	1372	1
576	20250107	113100	80904792	1372	1372	1372	1372	0
577	20250107	113000	80904792	1372	1372	1372	1372	1
578	20250107	112900	80903420	1372	1372	1372	1372	0
579	20250107	112800	80903420	1372	1372	1372	1372	1
580	20250107	112700	80902048	1372	1372	1372	1372	11
581	20250107	112600	80886956	1372	1372	1372	1372	5
582	20250107	112500	80880096	1372	1372	1372	1372	1
583	20250107	112400	80878724	1372	1372	1372	1372	0
584	20250107	112300	80878724	1372	1372	1372	1372	1
585	20250107	112200	80877352	1372	1372	1372	1372	1
586	20250107	112100	80875980	1372	1373	1373	1372	116
587	20250107	112000	80716826	1373	1372	1373	1372	4
588	20250107	111900	80711335	1373	1373	1373	1373	6
589	20250107	111800	80703097	1368	1368	1368	1368	0
590	20250107	111700	80703097	1368	1368	1368	1368	2000
591	20250107	111600	77967097	1369	1369	1369	1369	929
592	20250107	111500	76695296	1374	1374	1374	1374	1
593	20250107	111400	76693922	1374	1374	1374	1374	1
594	20250107	111300	76692548	1370	1373	1373	1370	1769
595	20250107	111200	74268221	1374	1374	1374	1374	2
596	20250107	111100	74265473	1374	1374	1374	1374	6
597	20250107	111000	74257229	1373	1373	1373	1373	0
598	20250107	110900	74257229	1373	1373	1373	1373	2
599	20250107	110800	74254483	1374	1374	1374	1374	0
600	20250107	110700	74254483	1374	1374	1374	1374	0
601	20250107	110600	74254483	1374	1374	1374	1374	0
602	20250107	110500	74254483	1374	1374	1374	1374	15
603	20250107	110400	74233873	1374	1374	1374	1374	0
604	20250107	110300	74233873	1374	1374	1374	1374	0
605	20250107	110200	74233873	1374	1374	1374	1374	0
606	20250107	110100	74233873	1374	1374	1374	1374	0
607	20250107	110000	74233873	1374	1374	1374	1374	5
608	20250107	105900	74227003	1374	1374	1374	1374	1
609	20250107	105800	74225629	1373	1373	1373	1373	53
610	20250107	105700	74152860	1373	1373	1373	1373	54
611	20250107	105600	74078718	1374	1376	1376	1374	1000
612	20250107	105500	72704414	1376	1376	1376	1376	30
613	20250107	105400	72663134	1375	1375	1375	1375	0
614	20250107	105300	72663134	1375	1375	1375	1375	0
615	20250107	105200	72663134	1375	1375	1375	1375	0
616	20250107	105100	72663134	1375	1375	1375	1375	0
617	20250107	105000	72663134	1375	1375	1375	1375	0
618	20250107	104900	72663134	1375	1375	1375	1375	1
619	20250107	104800	72661759	1375	1375	1375	1375	0
620	20250107	104700	72661759	1375	1373	1375	1373	87
621	20250107	104600	72542216	1373	1373	1373	1373	1
622	20250107	104500	72540843	1373	1373	1373	1373	3
623	20250107	104400	72536724	1372	1372	1372	1372	0
624	20250107	104300	72536724	1372	1372	1372	1372	781
625	20250107	104200	71465192	1372	1372	1372	1372	0
626	20250107	104100	71465192	1372	1372	1372	1372	0
627	20250107	104000	71465192	1372	1370	1372	1370	1165
628	20250107	103900	69867965	1368	1368	1368	1368	0
629	20250107	103800	69867965	1368	1368	1368	1368	0
630	20250107	103700	69867965	1368	1368	1368	1368	200
631	20250107	103600	69594365	1368	1367	1368	1366	2643
632	20250107	103500	65982222	1368	1368	1368	1368	1673
633	20250107	103400	63693558	1369	1369	1369	1369	0
634	20250107	103300	63693558	1369	1369	1369	1369	0
635	20250107	103200	63693558	1369	1369	1369	1369	0
636	20250107	103100	63693558	1369	1369	1369	1369	631
637	20250107	103000	62829719	1369	1369	1369	1367	1780
638	20250107	102900	60394758	1370	1370	1370	1370	0
639	20250107	102800	60394758	1370	1371	1371	1370	197
640	20250107	102700	60124853	1372	1369	1372	1369	10
641	20250107	102600	60111139	1372	1372	1372	1372	0
642	20250107	102500	60111139	1372	1372	1372	1372	0
643	20250107	102400	60111139	1372	1372	1372	1372	200
644	20250107	102300	59836739	1368	1372	1372	1368	436
645	20250107	102200	59240120	1372	1372	1372	1372	1
646	20250107	102100	59238748	1369	1369	1369	1369	0
647	20250107	102000	59238748	1369	1370	1370	1369	2162
648	20250107	101900	56277870	1371	1372	1372	1371	863
649	20250107	101800	55094635	1372	1372	1372	1372	0
650	20250107	101700	55094635	1372	1372	1372	1372	0
651	20250107	101600	55094635	1372	1372	1372	1372	145
652	20250107	101500	54895695	1372	1372	1372	1372	0
653	20250107	101400	54895695	1372	1375	1375	1372	60
654	20250107	101300	54813285	1378	1377	1378	1377	30
655	20250107	101200	54771955	1378	1378	1378	1378	0
656	20250107	101100	54771955	1378	1375	1378	1375	10
657	20250107	101000	54758178	1378	1378	1378	1378	0
658	20250107	100900	54758178	1378	1370	1378	1370	648
659	20250107	100800	53870410	1371	1371	1371	1371	0
660	20250107	100700	53870410	1371	1370	1378	1370	440
661	20250107	100600	53267592	1370	1373	1373	1370	4122
662	20250107	100500	47615858	1374	1374	1374	1374	0
663	20250107	100400	47615858	1374	1375	1380	1374	3138
664	20250107	100300	43304057	1376	1380	1380	1376	14216
665	20250107	100200	23699073	1381	1381	1381	1381	101
666	20250107	100100	23559592	1381	1381	1381	1381	0
667	20250107	100000	23559592	1381	1381	1381	1381	1909
668	20250107	095900	20923263	1380	1382	1382	1380	4628
669	20250107	095800	14533185	1385	1385	1385	1385	0
670	20250107	095700	14533185	1385	1385	1385	1385	1
671	20250107	095600	14531800	1383	1383	1383	1383	0
672	20250107	095500	14531800	1383	1383	1383	1383	1
673	20250107	095400	14530417	1386	1386	1386	1386	0
674	20250107	095300	14530417	1386	1386	1386	1386	217
675	20250107	095200	14229655	1386	1386	1386	1386	2787
676	20250107	095100	10366873	1383	1384	1386	1383	22
677	20250107	095000	10336434	1386	1386	1386	1386	2
678	20250107	094900	10333662	1386	1386	1386	1386	0
679	20250107	094800	10333662	1386	1386	1386	1384	13
680	20250107	094700	10315664	1382	1382	1382	1382	0
681	20250107	094600	10315664	1382	1382	1382	1382	0
682	20250107	094500	10315664	1382	1383	1383	1382	12
683	20250107	094400	10299078	1383	1382	1386	1381	220
684	20250107	094300	9995136	1386	1386	1386	1383	54
685	20250107	094200	9920317	1386	1386	1386	1386	56
686	20250107	094100	9842701	1381	1381	1381	1381	900
687	20250107	094000	8599801	1381	1383	1383	1381	150
688	20250107	093900	8392588	1383	1383	1383	1383	0
689	20250107	093800	8392588	1383	1383	1383	1383	96
690	20250107	093700	8259820	1383	1384	1384	1383	56
691	20250107	093600	8182359	1383	1383	1384	1383	30
692	20250107	093500	8140859	1386	1386	1386	1386	1
693	20250107	093400	8139473	1381	1382	1382	1381	500
694	20250107	093300	7448963	1383	1386	1386	1383	80
695	20250107	093200	7338133	1386	1386	1386	1386	100
696	20250107	093100	7199533	1380	1382	1382	1380	150
697	20250107	093000	6992400	1383	1383	1383	1383	32
698	20250107	092900	6948144	1386	1386	1386	1386	100
699	20250107	092800	6809544	1386	1386	1386	1386	6
700	20250107	092700	6801228	1386	1386	1386	1386	0
701	20250107	092600	6801228	1386	1386	1386	1386	100
702	20250107	092500	6662628	1386	1386	1386	1386	0
703	20250107	092400	6662628	1386	1383	1386	1383	23
704	20250107	092300	6630810	1385	1385	1385	1385	2
705	20250107	092200	6628040	1384	1386	1387	1383	96
706	20250107	092100	6494916	1382	1387	1387	1382	28
707	20250107	092000	6456174	1387	1386	1387	1386	40
708	20250107	091900	6400733	1386	1386	1386	1386	50
709	20250107	091800	6331433	1386	1386	1386	1386	20
710	20250107	091700	6303713	1387	1387	1387	1387	1000
711	20250107	091600	4916713	1381	1382	1382	1381	867
712	20250107	091500	3719385	1383	1383	1383	1383	1
713	20250107	091400	3718002	1384	1385	1385	1384	322
714	20250107	091300	3272033	1385	1385	1385	1385	0
715	20250107	091200	3272033	1385	1385	1385	1385	50
716	20250107	091100	3202783	1380	1386	1387	1380	439
717	20250107	091000	2596262	1382	1384	1384	1382	19
718	20250107	090900	2569986	1384	1384	1384	1384	139
719	20250107	090800	2377610	1383	1383	1383	1383	11
720	20250107	090700	2362397	1384	1386	1387	1384	116
721	20250107	090600	2201584	1386	1386	1386	1386	360
722	20250107	090500	1702624	1382	1382	1382	1382	0
723	20250107	090400	1702624	1382	1382	1382	1381	387
724	20250107	090300	1167886	1383	1383	1383	1383	38
725	20250107	090200	1115332	1387	1387	1387	1387	10
726	20250107	090100	1101462	1387	1387	1387	1387	0
727	20250107	090000	1101462	1387	1382	1387	1382	797