KissMeData/047080/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193000	90591244	1327	1327	1327	1327	2178
3	20250110	192900	90591244	1327	1327	1327	1327	0
4	20250110	192800	90591244	1327	1327	1327	1327	0
5	20250110	192700	90591244	1327	1327	1327	1327	0
6	20250110	192600	90591244	1327	1327	1327	1327	0
7	20250110	192500	90591244	1327	1327	1327	1327	0
8	20250110	192400	90591244	1327	1327	1327	1327	0
9	20250110	192300	90591244	1327	1327	1327	1327	0
10	20250110	192200	90591244	1327	1327	1327	1327	0
11	20250110	192100	90591244	1327	1327	1327	1327	0
12	20250110	192000	90591244	1327	1327	1327	1327	0
13	20250110	191900	90591244	1327	1327	1327	1327	0
14	20250110	191800	90591244	1327	1327	1327	1327	0
15	20250110	191700	90591244	1327	1327	1327	1327	0
16	20250110	191600	90591244	1327	1327	1327	1327	0
17	20250110	191500	90591244	1327	1327	1327	1327	0
18	20250110	191400	90591244	1327	1327	1327	1327	0
19	20250110	191300	90591244	1327	1327	1327	1327	0
20	20250110	191200	90591244	1327	1327	1327	1327	0
21	20250110	191100	90591244	1327	1327	1327	1327	0
22	20250110	191000	90591244	1327	1327	1327	1327	0
23	20250110	190900	90591244	1327	1327	1327	1327	0
24	20250110	190800	90591244	1327	1327	1327	1327	0
25	20250110	190700	90591244	1327	1327	1327	1327	0
26	20250110	190600	90591244	1327	1327	1327	1327	0
27	20250110	190500	90591244	1327	1327	1327	1327	0
28	20250110	190400	90591244	1327	1327	1327	1327	0
29	20250110	190300	90591244	1327	1327	1327	1327	0
30	20250110	190200	90591244	1327	1327	1327	1327	0
31	20250110	190100	90591244	1327	1327	1327	1327	0
32	20250110	190000	90591244	1327	1327	1327	1327	2178
33	20250110	185900	90591244	1327	1327	1327	1327	0
34	20250110	185800	90591244	1327	1327	1327	1327	0
35	20250110	185700	90591244	1327	1327	1327	1327	0
36	20250110	185600	90591244	1327	1327	1327	1327	0
37	20250110	185500	90591244	1327	1327	1327	1327	0
38	20250110	185400	90591244	1327	1327	1327	1327	0
39	20250110	185300	90591244	1327	1327	1327	1327	0
40	20250110	185200	90591244	1327	1327	1327	1327	0
41	20250110	185100	90591244	1327	1327	1327	1327	0
42	20250110	185000	90591244	1327	1327	1327	1327	0
43	20250110	184900	90591244	1327	1327	1327	1327	0
44	20250110	184800	90591244	1327	1327	1327	1327	0
45	20250110	184700	90591244	1327	1327	1327	1327	0
46	20250110	184600	90591244	1327	1327	1327	1327	0
47	20250110	184500	90591244	1327	1327	1327	1327	0
48	20250110	184400	90591244	1327	1327	1327	1327	0
49	20250110	184300	90591244	1327	1327	1327	1327	0
50	20250110	184200	90591244	1327	1327	1327	1327	0
51	20250110	184100	90591244	1327	1327	1327	1327	0
52	20250110	184000	90591244	1327	1327	1327	1327	0
53	20250110	183900	90591244	1327	1327	1327	1327	0
54	20250110	183800	90591244	1327	1327	1327	1327	0
55	20250110	183700	90591244	1327	1327	1327	1327	0
56	20250110	183600	90591244	1327	1327	1327	1327	0
57	20250110	183500	90591244	1327	1327	1327	1327	0
58	20250110	183400	90591244	1327	1327	1327	1327	0
59	20250110	183300	90591244	1327	1327	1327	1327	0
60	20250110	183200	90591244	1327	1327	1327	1327	0
61	20250110	183100	90591244	1327	1327	1327	1327	0
62	20250110	183000	90591244	1327	1327	1327	1327	2178
63	20250110	182900	90591244	1327	1327	1327	1327	0
64	20250110	182800	90591244	1327	1327	1327	1327	0
65	20250110	182700	90591244	1327	1327	1327	1327	0
66	20250110	182600	90591244	1327	1327	1327	1327	0
67	20250110	182500	90591244	1327	1327	1327	1327	0
68	20250110	182400	90591244	1327	1327	1327	1327	0
69	20250110	182300	90591244	1327	1327	1327	1327	0
70	20250110	182200	90591244	1327	1327	1327	1327	0
71	20250110	182100	90591244	1327	1327	1327	1327	0
72	20250110	182000	90591244	1327	1327	1327	1327	0
73	20250110	181900	90591244	1327	1327	1327	1327	0
74	20250110	181800	90591244	1327	1327	1327	1327	0
75	20250110	181700	90591244	1327	1327	1327	1327	0
76	20250110	181600	90591244	1327	1327	1327	1327	0
77	20250110	181500	90591244	1327	1327	1327	1327	0
78	20250110	181400	90591244	1327	1327	1327	1327	0
79	20250110	181300	90591244	1327	1327	1327	1327	0
80	20250110	181200	90591244	1327	1327	1327	1327	0
81	20250110	181100	90591244	1327	1327	1327	1327	0
82	20250110	181000	90591244	1327	1327	1327	1327	0
83	20250110	180900	90591244	1327	1327	1327	1327	0
84	20250110	180800	90591244	1327	1327	1327	1327	0
85	20250110	180700	90591244	1327	1327	1327	1327	0
86	20250110	180600	90591244	1327	1327	1327	1327	0
87	20250110	180500	90591244	1327	1327	1327	1327	0
88	20250110	180400	90591244	1327	1327	1327	1327	0
89	20250110	180300	90591244	1327	1327	1327	1327	0
90	20250110	180200	90591244	1327	1327	1327	1327	0
91	20250110	180100	90591244	1327	1327	1327	1327	0
92	20250110	180000	90591244	1327	1327	1327	1327	2178
93	20250110	175900	90591244	1327	1327	1327	1327	0
94	20250110	175800	90591244	1327	1327	1327	1327	0
95	20250110	175700	90591244	1327	1327	1327	1327	0
96	20250110	175600	90591244	1327	1327	1327	1327	0
97	20250110	175500	90591244	1327	1327	1327	1327	0
98	20250110	175400	90591244	1327	1327	1327	1327	0
99	20250110	175300	90591244	1327	1327	1327	1327	0
100	20250110	175200	90591244	1327	1327	1327	1327	0
101	20250110	175100	90591244	1327	1327	1327	1327	0
102	20250110	175000	90591244	1327	1327	1327	1327	0
103	20250110	174900	90591244	1327	1327	1327	1327	0
104	20250110	174800	90591244	1327	1327	1327	1327	0
105	20250110	174700	90591244	1327	1327	1327	1327	0
106	20250110	174600	90591244	1327	1327	1327	1327	0
107	20250110	174500	90591244	1327	1327	1327	1327	0
108	20250110	174400	90591244	1327	1327	1327	1327	0
109	20250110	174300	90591244	1327	1327	1327	1327	0
110	20250110	174200	90591244	1327	1327	1327	1327	0
111	20250110	174100	90591244	1327	1327	1327	1327	0
112	20250110	174000	90591244	1327	1327	1327	1327	0
113	20250110	173900	90591244	1327	1327	1327	1327	0
114	20250110	173800	90591244	1327	1327	1327	1327	0
115	20250110	173700	90591244	1327	1327	1327	1327	0
116	20250110	173600	90591244	1327	1327	1327	1327	0
117	20250110	173500	90591244	1327	1327	1327	1327	0
118	20250110	173400	90591244	1327	1327	1327	1327	0
119	20250110	173300	90591244	1327	1327	1327	1327	0
120	20250110	173200	90591244	1327	1327	1327	1327	0
121	20250110	173100	90591244	1327	1327	1327	1327	0
122	20250110	173000	90591244	1327	1327	1327	1327	2178
123	20250110	172900	90591244	1327	1327	1327	1327	0
124	20250110	172800	90591244	1327	1327	1327	1327	0
125	20250110	172700	90591244	1327	1327	1327	1327	0
126	20250110	172600	90591244	1327	1327	1327	1327	0
127	20250110	172500	90591244	1327	1327	1327	1327	0
128	20250110	172400	90591244	1327	1327	1327	1327	0
129	20250110	172300	90591244	1327	1327	1327	1327	0
130	20250110	172200	90591244	1327	1327	1327	1327	0
131	20250110	172100	90591244	1327	1327	1327	1327	0
132	20250110	172000	90591244	1327	1327	1327	1327	0
133	20250110	171900	90591244	1327	1327	1327	1327	0
134	20250110	171800	90591244	1327	1327	1327	1327	0
135	20250110	171700	90591244	1327	1327	1327	1327	0
136	20250110	171600	90591244	1327	1327	1327	1327	0
137	20250110	171500	90591244	1327	1327	1327	1327	0
138	20250110	171400	90591244	1327	1327	1327	1327	0
139	20250110	171300	90591244	1327	1327	1327	1327	0
140	20250110	171200	90591244	1327	1327	1327	1327	0
141	20250110	171100	90591244	1327	1327	1327	1327	0
142	20250110	171000	90591244	1327	1327	1327	1327	0
143	20250110	170900	90591244	1327	1327	1327	1327	0
144	20250110	170800	90591244	1327	1327	1327	1327	0
145	20250110	170700	90591244	1327	1327	1327	1327	0
146	20250110	170600	90591244	1327	1327	1327	1327	0
147	20250110	170500	90591244	1327	1327	1327	1327	0
148	20250110	170400	90591244	1327	1327	1327	1327	0
149	20250110	170300	90591244	1327	1327	1327	1327	0
150	20250110	170200	90591244	1327	1327	1327	1327	0
151	20250110	170100	90591244	1327	1327	1327	1327	0
152	20250110	170000	90591244	1327	1327	1327	1327	2178
153	20250110	165900	90591244	1327	1327	1327	1327	0
154	20250110	165800	90591244	1327	1327	1327	1327	0
155	20250110	165700	90591244	1327	1327	1327	1327	0
156	20250110	165600	90591244	1327	1327	1327	1327	0
157	20250110	165500	90591244	1327	1327	1327	1327	0
158	20250110	165400	90591244	1327	1327	1327	1327	0
159	20250110	165300	90591244	1327	1327	1327	1327	0
160	20250110	165200	90591244	1327	1327	1327	1327	0
161	20250110	165100	90591244	1327	1327	1327	1327	0
162	20250110	165000	90591244	1327	1327	1327	1327	0
163	20250110	164900	90591244	1327	1327	1327	1327	0
164	20250110	164800	90591244	1327	1327	1327	1327	0
165	20250110	164700	90591244	1327	1327	1327	1327	0
166	20250110	164600	90591244	1327	1327	1327	1327	0
167	20250110	164500	90591244	1327	1327	1327	1327	0
168	20250110	164400	90591244	1327	1327	1327	1327	0
169	20250110	164300	90591244	1327	1327	1327	1327	0
170	20250110	164200	90591244	1327	1327	1327	1327	0
171	20250110	164100	90591244	1327	1327	1327	1327	0
172	20250110	164000	90591244	1327	1327	1327	1327	0
173	20250110	163900	90591244	1327	1327	1327	1327	0
174	20250110	163800	90591244	1327	1327	1327	1327	0
175	20250110	163700	90591244	1327	1327	1327	1327	0
176	20250110	163600	90591244	1327	1327	1327	1327	0
177	20250110	163500	90591244	1327	1327	1327	1327	0
178	20250110	163400	90591244	1327	1327	1327	1327	0
179	20250110	163300	90591244	1327	1327	1327	1327	0
180	20250110	163200	90591244	1327	1327	1327	1327	0
181	20250110	163100	90591244	1327	1327	1327	1327	0
182	20250110	163000	90591244	1327	1327	1327	1327	2178
183	20250110	162900	90591244	1327	1327	1327	1327	0
184	20250110	162800	90591244	1327	1327	1327	1327	0
185	20250110	162700	90591244	1327	1327	1327	1327	0
186	20250110	162600	90591244	1327	1327	1327	1327	0
187	20250110	162500	90591244	1327	1327	1327	1327	0
188	20250110	162400	90591244	1327	1327	1327	1327	0
189	20250110	162300	90591244	1327	1327	1327	1327	0
190	20250110	162200	90591244	1327	1327	1327	1327	0
191	20250110	162100	90591244	1327	1327	1327	1327	0
192	20250110	162000	90591244	1327	1327	1327	1327	0
193	20250110	161900	90591244	1327	1327	1327	1327	0
194	20250110	161800	90591244	1327	1327	1327	1327	0
195	20250110	161700	90591244	1327	1327	1327	1327	0
196	20250110	161600	90591244	1327	1327	1327	1327	0
197	20250110	161500	90591244	1327	1327	1327	1327	0
198	20250110	161400	90591244	1327	1327	1327	1327	0
199	20250110	161300	90591244	1327	1327	1327	1327	0
200	20250110	161200	90591244	1327	1327	1327	1327	0
201	20250110	161100	90591244	1327	1327	1327	1327	0
202	20250110	161000	90591244	1327	1327	1327	1327	0
203	20250110	160900	90591244	1327	1327	1327	1327	0
204	20250110	160800	90591244	1327	1327	1327	1327	0
205	20250110	160700	90591244	1327	1327	1327	1327	0
206	20250110	160600	90591244	1327	1327	1327	1327	0
207	20250110	160500	90591244	1327	1327	1327	1327	0
208	20250110	160400	90591244	1327	1327	1327	1327	0
209	20250110	160300	90591244	1327	1327	1327	1327	0
210	20250110	160200	90591244	1327	1327	1327	1327	0
211	20250110	160100	90591244	1327	1327	1327	1327	0
212	20250110	160000	90591244	1327	1327	1327	1327	2178
213	20250110	155900	90591244	1327	1327	1327	1327	0
214	20250110	155800	90591244	1327	1327	1327	1327	0
215	20250110	155700	90591244	1327	1327	1327	1327	0
216	20250110	155600	90591244	1327	1327	1327	1327	0
217	20250110	155500	90591244	1327	1327	1327	1327	0
218	20250110	155400	90591244	1327	1327	1327	1327	0
219	20250110	155300	90591244	1327	1327	1327	1327	0
220	20250110	155200	90591244	1327	1327	1327	1327	0
221	20250110	155100	90591244	1327	1327	1327	1327	0
222	20250110	155000	90591244	1327	1327	1327	1327	0
223	20250110	154900	90591244	1327	1327	1327	1327	0
224	20250110	154800	90591244	1327	1327	1327	1327	0
225	20250110	154700	90591244	1327	1327	1327	1327	0
226	20250110	154600	90591244	1327	1327	1327	1327	0
227	20250110	154500	90591244	1327	1327	1327	1327	0
228	20250110	154400	90591244	1327	1327	1327	1327	0
229	20250110	154300	90591244	1327	1327	1327	1327	0
230	20250110	154200	90591244	1327	1327	1327	1327	0
231	20250110	154100	90591244	1327	1327	1327	1327	0
232	20250110	154000	90591244	1327	1327	1327	1327	0
233	20250110	153900	90591244	1327	1327	1327	1327	0
234	20250110	153800	90591244	1327	1327	1327	1327	0
235	20250110	153700	90591244	1327	1327	1327	1327	0
236	20250110	153600	90591244	1327	1327	1327	1327	0
237	20250110	153500	90591244	1327	1327	1327	1327	0
238	20250110	153400	90591244	1327	1327	1327	1327	0
239	20250110	153300	90591244	1327	1327	1327	1327	0
240	20250110	153200	90591244	1327	1327	1327	1327	0
241	20250110	153100	90591244	1327	1327	1327	1327	0
242	20250110	153000	90591244	1327	1327	1327	1327	4356
243	20250110	152900	87701038	1327	1327	1327	1327	0
244	20250110	152800	87701038	1327	1327	1327	1327	0
245	20250110	152700	87701038	1327	1327	1327	1327	0
246	20250110	152600	87701038	1327	1327	1327	1327	0
247	20250110	152500	87701038	1327	1327	1327	1327	0
248	20250110	152400	87701038	1327	1327	1327	1327	0
249	20250110	152300	87701038	1327	1327	1327	1327	0
250	20250110	152200	87701038	1327	1327	1327	1327	0
251	20250110	152100	87701038	1327	1327	1327	1327	0
252	20250110	152000	87701038	1327	1327	1327	1327	0
253	20250110	151900	87701038	1327	1319	1328	1319	172
254	20250110	151800	87473861	1318	1318	1318	1318	0
255	20250110	151700	87473861	1318	1318	1318	1318	0
256	20250110	151600	87473861	1318	1318	1318	1318	92
257	20250110	151500	87352605	1318	1318	1318	1318	0
258	20250110	151400	87352605	1318	1319	1319	1318	1373
259	20250110	151300	85542841	1319	1319	1319	1319	0
260	20250110	151200	85542841	1319	1319	1319	1319	0
261	20250110	151100	85542841	1319	1319	1319	1319	0
262	20250110	151000	85542841	1319	1319	1319	1319	129
263	20250110	150900	85372690	1319	1319	1319	1319	0
264	20250110	150800	85372690	1319	1318	1319	1318	51
265	20250110	150700	85305430	1317	1322	1322	1317	2364
266	20250110	150600	82187196	1326	1326	1326	1326	0
267	20250110	150500	82187196	1326	1326	1326	1326	0
268	20250110	150400	82187196	1326	1326	1326	1326	0
269	20250110	150300	82187196	1326	1326	1326	1326	7
270	20250110	150200	82177914	1326	1326	1326	1326	0
271	20250110	150100	82177914	1326	1326	1326	1326	0
272	20250110	150000	82177914	1326	1326	1326	1326	0
273	20250110	145900	82177914	1326	1326	1326	1326	0
274	20250110	145800	82177914	1326	1326	1326	1326	0
275	20250110	145700	82177914	1326	1326	1326	1326	0
276	20250110	145600	82177914	1326	1322	1326	1322	62
277	20250110	145500	82095890	1321	1321	1321	1321	0
278	20250110	145400	82095890	1321	1321	1321	1321	90
279	20250110	145300	81977000	1321	1329	1329	1321	3518
280	20250110	145200	77327997	1324	1329	1329	1324	65
281	20250110	145100	77241893	1329	1328	1329	1328	25
282	20250110	145000	77208691	1329	1329	1329	1329	0
283	20250110	144900	77208691	1329	1329	1329	1329	3
284	20250110	144800	77204704	1329	1328	1329	1328	21
285	20250110	144700	77176815	1329	1329	1329	1329	0
286	20250110	144600	77176815	1329	1329	1329	1329	0
287	20250110	144500	77176815	1329	1329	1329	1329	0
288	20250110	144400	77176815	1329	1329	1329	1329	4
289	20250110	144300	77171499	1329	1329	1329	1329	0
290	20250110	144200	77171499	1329	1329	1329	1329	0
291	20250110	144100	77171499	1329	1329	1329	1329	0
292	20250110	144000	77171499	1329	1329	1329	1329	2
293	20250110	143900	77168841	1329	1329	1329	1329	2
294	20250110	143800	77166183	1329	1329	1329	1329	0
295	20250110	143700	77166183	1329	1329	1329	1329	0
296	20250110	143600	77166183	1329	1328	1329	1328	12
297	20250110	143500	77150245	1328	1328	1328	1328	0
298	20250110	143400	77150245	1328	1328	1328	1328	0
299	20250110	143300	77150245	1328	1328	1328	1328	0
300	20250110	143200	77150245	1328	1328	1328	1328	0
301	20250110	143100	77150245	1328	1328	1328	1328	3
302	20250110	143000	77146261	1329	1329	1329	1329	0
303	20250110	142900	77146261	1329	1329	1329	1329	7
304	20250110	142800	77136958	1329	1329	1329	1329	6
305	20250110	142700	77128984	1329	1329	1329	1329	2
306	20250110	142600	77126326	1329	1329	1329	1329	0
307	20250110	142500	77126326	1329	1329	1329	1329	0
308	20250110	142400	77126326	1329	1329	1329	1329	0
309	20250110	142300	77126326	1329	1329	1329	1329	0
310	20250110	142200	77126326	1329	1328	1329	1328	7
311	20250110	142100	77117028	1329	1329	1329	1329	0
312	20250110	142000	77117028	1329	1329	1329	1329	0
313	20250110	141900	77117028	1329	1329	1329	1329	1
314	20250110	141800	77115699	1329	1329	1329	1329	2
315	20250110	141700	77113041	1321	1324	1324	1321	10000
316	20250110	141600	63901495	1330	1330	1330	1330	198
317	20250110	141500	63638155	1330	1330	1330	1330	100
318	20250110	141400	63505155	1330	1330	1330	1330	6
319	20250110	141300	63497175	1330	1330	1330	1330	10
320	20250110	141200	63483875	1330	1330	1330	1330	0
321	20250110	141100	63483875	1330	1330	1330	1330	0
322	20250110	141000	63483875	1330	1330	1330	1330	0
323	20250110	140900	63483875	1330	1330	1330	1330	0
324	20250110	140800	63483875	1330	1330	1330	1330	0
325	20250110	140700	63483875	1330	1330	1330	1330	0
326	20250110	140600	63483875	1330	1330	1330	1330	0
327	20250110	140500	63483875	1330	1330	1330	1330	0
328	20250110	140400	63483875	1330	1330	1330	1330	2
329	20250110	140300	63481215	1330	1330	1330	1330	0
330	20250110	140200	63481215	1330	1330	1330	1330	5
331	20250110	140100	63474565	1330	1330	1330	1330	0
332	20250110	140000	63474565	1330	1330	1330	1330	0
333	20250110	135900	63474565	1330	1330	1330	1330	30
334	20250110	135800	63434665	1330	1330	1330	1330	0
335	20250110	135700	63434665	1330	1330	1330	1330	15
336	20250110	135600	63414715	1330	1330	1330	1330	0
337	20250110	135500	63414715	1330	1330	1330	1330	53
338	20250110	135400	63344225	1330	1330	1330	1330	0
339	20250110	135300	63344225	1330	1330	1330	1330	0
340	20250110	135200	63344225	1330	1330	1330	1330	0
341	20250110	135100	63344225	1330	1325	1330	1325	1662
342	20250110	135000	61136640	1325	1325	1325	1325	25
343	20250110	134900	61103515	1325	1325	1325	1325	0
344	20250110	134800	61103515	1325	1325	1325	1325	25
345	20250110	134700	61070390	1330	1330	1330	1330	0
346	20250110	134600	61070390	1330	1330	1330	1330	9
347	20250110	134500	61058420	1330	1330	1330	1330	0
348	20250110	134400	61058420	1330	1330	1330	1330	0
349	20250110	134300	61058420	1330	1330	1330	1330	0
350	20250110	134200	61058420	1330	1330	1330	1330	0
351	20250110	134100	61058420	1330	1330	1330	1330	0
352	20250110	134000	61058420	1330	1330	1330	1330	0
353	20250110	133900	61058420	1330	1330	1330	1330	0
354	20250110	133800	61058420	1330	1330	1330	1330	0
355	20250110	133700	61058420	1330	1330	1330	1330	0
356	20250110	133600	61058420	1330	1330	1330	1330	0
357	20250110	133500	61058420	1330	1330	1330	1330	0
358	20250110	133400	61058420	1330	1330	1330	1330	1
359	20250110	133300	61057090	1330	1330	1330	1330	1
360	20250110	133200	61055760	1330	1330	1330	1330	1
361	20250110	133100	61054430	1330	1330	1330	1330	0
362	20250110	133000	61054430	1330	1330	1330	1330	0
363	20250110	132900	61054430	1330	1330	1330	1330	1
364	20250110	132800	61053100	1330	1330	1330	1330	13
365	20250110	132700	61035810	1330	1330	1330	1330	884
366	20250110	132600	59860090	1330	1330	1330	1330	1
367	20250110	132500	59858760	1325	1325	1325	1325	0
368	20250110	132400	59858760	1325	1325	1325	1325	514
369	20250110	132300	59177710	1330	1330	1330	1330	0
370	20250110	132200	59177710	1330	1330	1330	1330	0
371	20250110	132100	59177710	1330	1330	1330	1330	0
372	20250110	132000	59177710	1330	1330	1330	1330	0
373	20250110	131900	59177710	1330	1330	1330	1330	0
374	20250110	131800	59177710	1330	1330	1330	1330	0
375	20250110	131700	59177710	1330	1330	1330	1330	0
376	20250110	131600	59177710	1330	1330	1330	1330	0
377	20250110	131500	59177710	1330	1327	1330	1327	68
378	20250110	131400	59087471	1330	1330	1330	1330	0
379	20250110	131300	59087471	1330	1330	1330	1330	0
380	20250110	131200	59087471	1330	1330	1330	1330	0
381	20250110	131100	59087471	1330	1330	1330	1330	0
382	20250110	131000	59087471	1330	1330	1330	1330	0
383	20250110	130900	59087471	1330	1330	1330	1330	0
384	20250110	130800	59087471	1330	1330	1330	1330	0
385	20250110	130700	59087471	1330	1330	1330	1330	0
386	20250110	130600	59087471	1330	1330	1330	1330	0
387	20250110	130500	59087471	1330	1330	1330	1330	0
388	20250110	130400	59087471	1330	1330	1330	1330	0
389	20250110	130300	59087471	1330	1330	1330	1330	50
390	20250110	130200	59020971	1330	1330	1330	1330	0
391	20250110	130100	59020971	1330	1330	1330	1330	0
392	20250110	130000	59020971	1330	1330	1330	1330	0
393	20250110	125900	59020971	1330	1330	1330	1330	0
394	20250110	125800	59020971	1330	1330	1330	1330	0
395	20250110	125700	59020971	1330	1330	1330	1330	0
396	20250110	125600	59020971	1330	1330	1330	1330	0
397	20250110	125500	59020971	1330	1330	1330	1330	0
398	20250110	125400	59020971	1330	1330	1330	1330	0
399	20250110	125300	59020971	1330	1330	1330	1330	432
400	20250110	125200	58446411	1330	1330	1330	1330	0
401	20250110	125100	58446411	1330	1330	1330	1330	0
402	20250110	125000	58446411	1330	1330	1330	1330	10
403	20250110	124900	58433111	1330	1330	1330	1330	0
404	20250110	124800	58433111	1330	1330	1330	1330	1
405	20250110	124700	58431781	1325	1325	1325	1325	0
406	20250110	124600	58431781	1325	1325	1325	1325	2
407	20250110	124500	58429131	1330	1330	1330	1330	0
408	20250110	124400	58429131	1330	1330	1330	1330	0
409	20250110	124300	58429131	1330	1330	1330	1330	1
410	20250110	124200	58427801	1329	1329	1329	1329	0
411	20250110	124100	58427801	1329	1329	1330	1329	1100
412	20250110	124000	56965227	1329	1329	1329	1329	0
413	20250110	123900	56965227	1329	1329	1329	1329	0
414	20250110	123800	56965227	1329	1329	1329	1329	0
415	20250110	123700	56965227	1329	1329	1329	1329	0
416	20250110	123600	56965227	1329	1321	1329	1320	5150
417	20250110	123500	50129392	1325	1325	1325	1325	0
418	20250110	123400	50129392	1325	1325	1325	1325	0
419	20250110	123300	50129392	1325	1325	1325	1325	0
420	20250110	123200	50129392	1325	1325	1325	1325	0
421	20250110	123100	50129392	1325	1325	1325	1325	0
422	20250110	123000	50129392	1325	1325	1325	1325	0
423	20250110	122900	50129392	1325	1325	1325	1325	0
424	20250110	122800	50129392	1325	1325	1325	1325	15
425	20250110	122700	50109517	1325	1325	1325	1325	0
426	20250110	122600	50109517	1325	1325	1325	1325	0
427	20250110	122500	50109517	1325	1325	1325	1325	40
428	20250110	122400	50056517	1325	1325	1325	1325	0
429	20250110	122300	50056517	1325	1325	1325	1325	0
430	20250110	122200	50056517	1325	1325	1325	1325	0
431	20250110	122100	50056517	1325	1325	1325	1325	0
432	20250110	122000	50056517	1325	1325	1325	1325	0
433	20250110	121900	50056517	1325	1325	1325	1325	0
434	20250110	121800	50056517	1325	1325	1325	1325	0
435	20250110	121700	50056517	1325	1325	1325	1325	0
436	20250110	121600	50056517	1325	1325	1325	1325	0
437	20250110	121500	50056517	1325	1325	1325	1325	0
438	20250110	121400	50056517	1325	1325	1325	1325	0
439	20250110	121300	50056517	1325	1325	1325	1325	0
440	20250110	121200	50056517	1325	1325	1325	1325	1
441	20250110	121100	50055192	1320	1320	1320	1320	387
442	20250110	121000	49544352	1325	1325	1325	1325	0
443	20250110	120900	49544352	1325	1325	1325	1325	0
444	20250110	120800	49544352	1325	1325	1325	1325	0
445	20250110	120700	49544352	1325	1325	1325	1325	0
446	20250110	120600	49544352	1325	1325	1325	1325	0
447	20250110	120500	49544352	1325	1325	1325	1325	0
448	20250110	120400	49544352	1325	1325	1325	1325	0
449	20250110	120300	49544352	1325	1325	1325	1325	0
450	20250110	120200	49544352	1325	1325	1325	1325	0
451	20250110	120100	49544352	1325	1325	1325	1325	0
452	20250110	120000	49544352	1325	1325	1325	1325	0
453	20250110	115900	49544352	1325	1325	1325	1325	0
454	20250110	115800	49544352	1325	1325	1325	1325	0
455	20250110	115700	49544352	1325	1325	1325	1325	0
456	20250110	115600	49544352	1325	1325	1325	1325	0
457	20250110	115500	49544352	1325	1325	1325	1325	0
458	20250110	115400	49544352	1325	1325	1325	1325	0
459	20250110	115300	49544352	1325	1325	1325	1325	0
460	20250110	115200	49544352	1325	1325	1325	1325	0
461	20250110	115100	49544352	1325	1325	1325	1325	0
462	20250110	115000	49544352	1325	1325	1325	1325	0
463	20250110	114900	49544352	1325	1325	1325	1325	0
464	20250110	114800	49544352	1325	1325	1325	1325	1
465	20250110	114700	49543027	1325	1325	1325	1325	1
466	20250110	114600	49541702	1320	1320	1320	1320	1633
467	20250110	114500	47386142	1320	1320	1320	1320	0
468	20250110	114400	47386142	1320	1320	1320	1320	3
469	20250110	114300	47382182	1320	1320	1320	1319	339
470	20250110	114200	46935038	1320	1320	1320	1320	3
471	20250110	114100	46931078	1320	1321	1324	1320	551
472	20250110	114000	46203733	1325	1325	1325	1325	0
473	20250110	113900	46203733	1325	1325	1325	1325	0
474	20250110	113800	46203733	1325	1325	1325	1325	0
475	20250110	113700	46203733	1325	1325	1325	1325	0
476	20250110	113600	46203733	1325	1325	1325	1325	0
477	20250110	113500	46203733	1325	1325	1325	1325	0
478	20250110	113400	46203733	1325	1325	1325	1325	3
479	20250110	113300	46199758	1325	1325	1325	1325	0
480	20250110	113200	46199758	1325	1325	1325	1325	0
481	20250110	113100	46199758	1325	1325	1325	1325	3
482	20250110	113000	46195783	1320	1325	1326	1320	10543
483	20250110	112900	32278790	1328	1328	1328	1328	0
484	20250110	112800	32278790	1328	1328	1328	1328	0
485	20250110	112700	32278790	1328	1328	1328	1328	1
486	20250110	112600	32277462	1324	1324	1324	1324	29
487	20250110	112500	32239066	1328	1328	1328	1328	4
488	20250110	112400	32233754	1321	1325	1328	1321	1438
489	20250110	112300	30333970	1328	1328	1328	1328	0
490	20250110	112200	30333970	1328	1328	1328	1328	3
491	20250110	112100	30329986	1328	1328	1328	1328	0
492	20250110	112000	30329986	1328	1328	1328	1328	3
493	20250110	111900	30326002	1325	1325	1325	1325	533
494	20250110	111800	29619777	1325	1325	1325	1325	2
495	20250110	111700	29617127	1325	1325	1325	1325	12
496	20250110	111600	29601227	1325	1325	1325	1325	0
497	20250110	111500	29601227	1325	1325	1325	1325	0
498	20250110	111400	29601227	1325	1325	1325	1325	2
499	20250110	111300	29598577	1325	1325	1325	1325	0
500	20250110	111200	29598577	1325	1325	1325	1325	0
501	20250110	111100	29598577	1325	1325	1325	1325	6
502	20250110	111000	29590627	1323	1323	1323	1323	11
503	20250110	110900	29576074	1325	1325	1325	1325	0
504	20250110	110800	29576074	1325	1325	1325	1325	0
505	20250110	110700	29576074	1325	1325	1325	1325	0
506	20250110	110600	29576074	1325	1325	1325	1325	0
507	20250110	110500	29576074	1325	1325	1325	1325	0
508	20250110	110400	29576074	1325	1325	1325	1325	0
509	20250110	110300	29576074	1325	1325	1325	1325	0
510	20250110	110200	29576074	1325	1325	1325	1325	0
511	20250110	110100	29576074	1325	1322	1325	1322	104
512	20250110	110000	29438396	1322	1324	1324	1322	43
513	20250110	105900	29381544	1319	1319	1319	1319	0
514	20250110	105800	29381544	1319	1319	1319	1319	100
515	20250110	105700	29249644	1319	1319	1319	1319	90
516	20250110	105600	29130934	1318	1318	1318	1318	10
517	20250110	105500	29117754	1327	1327	1327	1327	0
518	20250110	105400	29117754	1327	1327	1327	1327	1
519	20250110	105300	29116427	1318	1324	1324	1318	1500
520	20250110	105200	27138126	1329	1329	1329	1329	0
521	20250110	105100	27138126	1329	1329	1329	1329	5
522	20250110	105000	27131481	1329	1324	1329	1324	2001
523	20250110	104900	24482152	1329	1329	1329	1329	0
524	20250110	104800	24482152	1329	1329	1329	1329	9
525	20250110	104700	24470191	1329	1329	1329	1329	7
526	20250110	104600	24460888	1325	1325	1325	1325	100
527	20250110	104500	24328388	1325	1325	1325	1325	0
528	20250110	104400	24328388	1325	1325	1325	1325	500
529	20250110	104300	23665888	1329	1329	1329	1329	0
530	20250110	104200	23665888	1329	1329	1329	1329	0
531	20250110	104100	23665888	1329	1329	1329	1329	1
532	20250110	104000	23664559	1329	1329	1329	1329	1
533	20250110	103900	23663230	1329	1329	1329	1329	0
534	20250110	103800	23663230	1329	1329	1329	1329	0
535	20250110	103700	23663230	1329	1329	1329	1329	1
536	20250110	103600	23661901	1330	1330	1330	1330	0
537	20250110	103500	23661901	1330	1330	1330	1330	0
538	20250110	103400	23661901	1330	1330	1330	1330	0
539	20250110	103300	23661901	1330	1330	1330	1330	2
540	20250110	103200	23659241	1325	1325	1325	1325	0
541	20250110	103100	23659241	1325	1330	1330	1325	3013
542	20250110	103000	19666951	1330	1323	1330	1323	34
543	20250110	102900	19621941	1332	1332	1332	1332	0
544	20250110	102800	19621941	1332	1332	1332	1332	0
545	20250110	102700	19621941	1332	1332	1332	1332	0
546	20250110	102600	19621941	1332	1332	1332	1332	0
547	20250110	102500	19621941	1332	1332	1332	1332	0
548	20250110	102400	19621941	1332	1332	1332	1332	0
549	20250110	102300	19621941	1332	1332	1332	1332	0
550	20250110	102200	19621941	1332	1332	1332	1332	0
551	20250110	102100	19621941	1332	1332	1332	1332	0
552	20250110	102000	19621941	1332	1332	1332	1332	0
553	20250110	101900	19621941	1332	1332	1332	1332	0
554	20250110	101800	19621941	1332	1322	1332	1322	456
555	20250110	101700	19019099	1330	1330	1330	1330	0
556	20250110	101600	19019099	1330	1330	1330	1330	1000
557	20250110	101500	17689099	1330	1330	1330	1330	0
558	20250110	101400	17689099	1330	1330	1330	1330	0
559	20250110	101300	17689099	1330	1330	1330	1330	0
560	20250110	101200	17689099	1330	1330	1330	1330	0
561	20250110	101100	17689099	1330	1330	1330	1330	0
562	20250110	101000	17689099	1330	1330	1330	1330	0
563	20250110	100900	17689099	1330	1330	1330	1330	200
564	20250110	100800	17423099	1330	1330	1330	1330	0
565	20250110	100700	17423099	1330	1330	1330	1330	0
566	20250110	100600	17423099	1330	1330	1330	1330	0
567	20250110	100500	17423099	1330	1330	1330	1330	3
568	20250110	100400	17419109	1327	1327	1327	1327	0
569	20250110	100300	17419109	1327	1327	1327	1327	0
570	20250110	100200	17419109	1327	1324	1327	1324	302
571	20250110	100100	17019255	1324	1324	1324	1324	0
572	20250110	100000	17019255	1324	1324	1324	1324	0
573	20250110	095900	17019255	1324	1324	1324	1324	0
574	20250110	095800	17019255	1324	1324	1324	1324	5
575	20250110	095700	17012635	1330	1330	1330	1330	2
576	20250110	095600	17009975	1330	1330	1330	1330	22
577	20250110	095500	16980715	1330	1330	1330	1330	0
578	20250110	095400	16980715	1330	1330	1330	1330	320
579	20250110	095300	16555115	1330	1330	1330	1330	0
580	20250110	095200	16555115	1330	1324	1330	1324	35
581	20250110	095100	16508595	1330	1330	1330	1330	1
582	20250110	095000	16507265	1330	1330	1330	1330	0
583	20250110	094900	16507265	1330	1332	1332	1328	104
584	20250110	094800	16369141	1328	1328	1328	1328	103
585	20250110	094700	16232357	1328	1328	1328	1328	104
586	20250110	094600	16094245	1328	1328	1328	1328	7
587	20250110	094500	16084949	1328	1328	1328	1328	1
588	20250110	094400	16083621	1328	1325	1328	1325	44
589	20250110	094300	16025273	1328	1328	1328	1328	20
590	20250110	094200	15998713	1328	1328	1328	1328	2
591	20250110	094100	15996057	1328	1328	1328	1328	0
592	20250110	094000	15996057	1328	1328	1328	1328	3
593	20250110	093900	15992073	1328	1328	1328	1328	0
594	20250110	093800	15992073	1328	1327	1328	1326	19
595	20250110	093700	15966875	1328	1328	1328	1328	5
596	20250110	093600	15960235	1328	1328	1328	1328	10
597	20250110	093500	15946955	1328	1329	1329	1321	1233
598	20250110	093400	14313720	1333	1330	1333	1330	28
599	20250110	093300	14276477	1333	1330	1333	1330	172
600	20250110	093200	14047666	1333	1334	1334	1333	22
601	20250110	093100	14018332	1334	1334	1334	1334	0
602	20250110	093000	14018332	1334	1334	1334	1334	8
603	20250110	092900	14007660	1334	1331	1334	1331	14
604	20250110	092800	13988988	1334	1334	1334	1334	25
605	20250110	092700	13955638	1334	1330	1334	1330	961
606	20250110	092600	12677464	1330	1329	1330	1329	1230
607	20250110	092500	11041849	1329	1329	1329	1329	15
608	20250110	092400	11021914	1330	1330	1330	1330	0
609	20250110	092300	11021914	1330	1330	1330	1328	54
610	20250110	092200	10950162	1330	1330	1330	1326	1129
611	20250110	092100	9452632	1330	1330	1330	1330	10
612	20250110	092000	9439332	1330	1330	1330	1330	95
613	20250110	091900	9312982	1330	1327	1330	1327	6
614	20250110	091800	9305005	1330	1330	1336	1330	2564
615	20250110	091700	5883832	1330	1330	1330	1330	803
616	20250110	091600	4815842	1330	1330	1330	1330	109
617	20250110	091500	4670872	1330	1330	1330	1330	107
618	20250110	091400	4528562	1330	1330	1330	1330	1
619	20250110	091300	4527232	1330	1330	1330	1330	1
620	20250110	091200	4525902	1330	1330	1330	1323	9
621	20250110	091100	4513962	1330	1330	1330	1330	0
622	20250110	091000	4513962	1330	1323	1330	1323	2494
623	20250110	090900	1206929	1323	1315	1323	1315	256
624	20250110	090800	868257	1323	1323	1323	1323	5
625	20250110	090700	861642	1316	1317	1324	1315	253
626	20250110	090600	528902	1317	1325	1325	1316	8
627	20250110	090500	518335	1317	1317	1317	1317	0
628	20250110	090400	518335	1317	1318	1326	1316	32
629	20250110	090300	476184	1326	1319	1326	1317	68
630	20250110	090200	386532	1318	1327	1327	1318	38
631	20250110	090100	336337	1307	1323	1323	1307	174
632	20250110	090000	106743	1323	1317	1323	1317	81