KissMeData/088790/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200100	50175285	1824	1824	1824	1824	173
3	20250122	200000	50175285	1824	1824	1824	1824	0
4	20250122	195900	50175285	1824	1824	1824	1824	0
5	20250122	195800	50175285	1824	1824	1824	1824	0
6	20250122	195700	50175285	1824	1824	1824	1824	0
7	20250122	195600	50175285	1824	1824	1824	1824	0
8	20250122	195500	50175285	1824	1824	1824	1824	0
9	20250122	195400	50175285	1824	1824	1824	1824	0
10	20250122	195300	50175285	1824	1824	1824	1824	0
11	20250122	195200	50175285	1824	1824	1824	1824	0
12	20250122	195100	50175285	1824	1824	1824	1824	0
13	20250122	195000	50175285	1824	1824	1824	1824	0
14	20250122	194900	50175285	1824	1824	1824	1824	0
15	20250122	194800	50175285	1824	1824	1824	1824	0
16	20250122	194700	50175285	1824	1824	1824	1824	0
17	20250122	194600	50175285	1824	1824	1824	1824	0
18	20250122	194500	50175285	1824	1824	1824	1824	0
19	20250122	194400	50175285	1824	1824	1824	1824	0
20	20250122	194300	50175285	1824	1824	1824	1824	0
21	20250122	194200	50175285	1824	1824	1824	1824	0
22	20250122	194100	50175285	1824	1824	1824	1824	0
23	20250122	194000	50175285	1824	1824	1824	1824	0
24	20250122	193900	50175285	1824	1824	1824	1824	0
25	20250122	193800	50175285	1824	1824	1824	1824	0
26	20250122	193700	50175285	1824	1824	1824	1824	0
27	20250122	193600	50175285	1824	1824	1824	1824	0
28	20250122	193500	50175285	1824	1824	1824	1824	0
29	20250122	193400	50175285	1824	1824	1824	1824	0
30	20250122	193300	50175285	1824	1824	1824	1824	0
31	20250122	193200	50175285	1824	1824	1824	1824	0
32	20250122	193100	50175285	1824	1824	1824	1824	173
33	20250122	193000	50175285	1824	1824	1824	1824	0
34	20250122	192900	50175285	1824	1824	1824	1824	0
35	20250122	192800	50175285	1824	1824	1824	1824	0
36	20250122	192700	50175285	1824	1824	1824	1824	0
37	20250122	192600	50175285	1824	1824	1824	1824	0
38	20250122	192500	50175285	1824	1824	1824	1824	0
39	20250122	192400	50175285	1824	1824	1824	1824	0
40	20250122	192300	50175285	1824	1824	1824	1824	0
41	20250122	192200	50175285	1824	1824	1824	1824	0
42	20250122	192100	50175285	1824	1824	1824	1824	0
43	20250122	192000	50175285	1824	1824	1824	1824	0
44	20250122	191900	50175285	1824	1824	1824	1824	0
45	20250122	191800	50175285	1824	1824	1824	1824	0
46	20250122	191700	50175285	1824	1824	1824	1824	0
47	20250122	191600	50175285	1824	1824	1824	1824	0
48	20250122	191500	50175285	1824	1824	1824	1824	0
49	20250122	191400	50175285	1824	1824	1824	1824	0
50	20250122	191300	50175285	1824	1824	1824	1824	0
51	20250122	191200	50175285	1824	1824	1824	1824	0
52	20250122	191100	50175285	1824	1824	1824	1824	0
53	20250122	191000	50175285	1824	1824	1824	1824	0
54	20250122	190900	50175285	1824	1824	1824	1824	0
55	20250122	190800	50175285	1824	1824	1824	1824	0
56	20250122	190700	50175285	1824	1824	1824	1824	0
57	20250122	190600	50175285	1824	1824	1824	1824	0
58	20250122	190500	50175285	1824	1824	1824	1824	0
59	20250122	190400	50175285	1824	1824	1824	1824	0
60	20250122	190300	50175285	1824	1824	1824	1824	0
61	20250122	190200	50175285	1824	1824	1824	1824	0
62	20250122	190100	50175285	1824	1824	1824	1824	173
63	20250122	190000	50175285	1824	1824	1824	1824	0
64	20250122	185900	50175285	1824	1824	1824	1824	0
65	20250122	185800	50175285	1824	1824	1824	1824	0
66	20250122	185700	50175285	1824	1824	1824	1824	0
67	20250122	185600	50175285	1824	1824	1824	1824	0
68	20250122	185500	50175285	1824	1824	1824	1824	0
69	20250122	185400	50175285	1824	1824	1824	1824	0
70	20250122	185300	50175285	1824	1824	1824	1824	0
71	20250122	185200	50175285	1824	1824	1824	1824	0
72	20250122	185100	50175285	1824	1824	1824	1824	0
73	20250122	185000	50175285	1824	1824	1824	1824	0
74	20250122	184900	50175285	1824	1824	1824	1824	0
75	20250122	184800	50175285	1824	1824	1824	1824	0
76	20250122	184700	50175285	1824	1824	1824	1824	0
77	20250122	184600	50175285	1824	1824	1824	1824	0
78	20250122	184500	50175285	1824	1824	1824	1824	0
79	20250122	184400	50175285	1824	1824	1824	1824	0
80	20250122	184300	50175285	1824	1824	1824	1824	0
81	20250122	184200	50175285	1824	1824	1824	1824	0
82	20250122	184100	50175285	1824	1824	1824	1824	0
83	20250122	184000	50175285	1824	1824	1824	1824	0
84	20250122	183900	50175285	1824	1824	1824	1824	0
85	20250122	183800	50175285	1824	1824	1824	1824	0
86	20250122	183700	50175285	1824	1824	1824	1824	0
87	20250122	183600	50175285	1824	1824	1824	1824	0
88	20250122	183500	50175285	1824	1824	1824	1824	0
89	20250122	183400	50175285	1824	1824	1824	1824	0
90	20250122	183300	50175285	1824	1824	1824	1824	0
91	20250122	183200	50175285	1824	1824	1824	1824	0
92	20250122	183100	50175285	1824	1824	1824	1824	173
93	20250122	183000	50175285	1824	1824	1824	1824	0
94	20250122	182900	50175285	1824	1824	1824	1824	0
95	20250122	182800	50175285	1824	1824	1824	1824	0
96	20250122	182700	50175285	1824	1824	1824	1824	0
97	20250122	182600	50175285	1824	1824	1824	1824	0
98	20250122	182500	50175285	1824	1824	1824	1824	0
99	20250122	182400	50175285	1824	1824	1824	1824	0
100	20250122	182300	50175285	1824	1824	1824	1824	0
101	20250122	182200	50175285	1824	1824	1824	1824	0
102	20250122	182100	50175285	1824	1824	1824	1824	0
103	20250122	182000	50175285	1824	1824	1824	1824	0
104	20250122	181900	50175285	1824	1824	1824	1824	0
105	20250122	181800	50175285	1824	1824	1824	1824	0
106	20250122	181700	50175285	1824	1824	1824	1824	0
107	20250122	181600	50175285	1824	1824	1824	1824	0
108	20250122	181500	50175285	1824	1824	1824	1824	0
109	20250122	181400	50175285	1824	1824	1824	1824	0
110	20250122	181300	50175285	1824	1824	1824	1824	0
111	20250122	181200	50175285	1824	1824	1824	1824	0
112	20250122	181100	50175285	1824	1824	1824	1824	0
113	20250122	181000	50175285	1824	1824	1824	1824	0
114	20250122	180900	50175285	1824	1824	1824	1824	0
115	20250122	180800	50175285	1824	1824	1824	1824	0
116	20250122	180700	50175285	1824	1824	1824	1824	0
117	20250122	180600	50175285	1824	1824	1824	1824	0
118	20250122	180500	50175285	1824	1824	1824	1824	0
119	20250122	180400	50175285	1824	1824	1824	1824	0
120	20250122	180300	50175285	1824	1824	1824	1824	0
121	20250122	180200	50175285	1824	1824	1824	1824	0
122	20250122	180100	50175285	1824	1824	1824	1824	173
123	20250122	180000	50175285	1824	1824	1824	1824	0
124	20250122	175900	50175285	1824	1824	1824	1824	0
125	20250122	175800	50175285	1824	1824	1824	1824	0
126	20250122	175700	50175285	1824	1824	1824	1824	0
127	20250122	175600	50175285	1824	1824	1824	1824	0
128	20250122	175500	50175285	1824	1824	1824	1824	0
129	20250122	175400	50175285	1824	1824	1824	1824	0
130	20250122	175300	50175285	1824	1824	1824	1824	0
131	20250122	175200	50175285	1824	1824	1824	1824	0
132	20250122	175100	50175285	1824	1824	1824	1824	0
133	20250122	175000	50175285	1824	1824	1824	1824	0
134	20250122	174900	50175285	1824	1824	1824	1824	0
135	20250122	174800	50175285	1824	1824	1824	1824	0
136	20250122	174700	50175285	1824	1824	1824	1824	0
137	20250122	174600	50175285	1824	1824	1824	1824	0
138	20250122	174500	50175285	1824	1824	1824	1824	0
139	20250122	174400	50175285	1824	1824	1824	1824	0
140	20250122	174300	50175285	1824	1824	1824	1824	0
141	20250122	174200	50175285	1824	1824	1824	1824	0
142	20250122	174100	50175285	1824	1824	1824	1824	0
143	20250122	174000	50175285	1824	1824	1824	1824	0
144	20250122	173900	50175285	1824	1824	1824	1824	0
145	20250122	173800	50175285	1824	1824	1824	1824	0
146	20250122	173700	50175285	1824	1824	1824	1824	0
147	20250122	173600	50175285	1824	1824	1824	1824	0
148	20250122	173500	50175285	1824	1824	1824	1824	0
149	20250122	173400	50175285	1824	1824	1824	1824	0
150	20250122	173300	50175285	1824	1824	1824	1824	0
151	20250122	173200	50175285	1824	1824	1824	1824	0
152	20250122	173100	50175285	1824	1824	1824	1824	173
153	20250122	173000	50175285	1824	1824	1824	1824	0
154	20250122	172900	50175285	1824	1824	1824	1824	0
155	20250122	172800	50175285	1824	1824	1824	1824	0
156	20250122	172700	50175285	1824	1824	1824	1824	0
157	20250122	172600	50175285	1824	1824	1824	1824	0
158	20250122	172500	50175285	1824	1824	1824	1824	0
159	20250122	172400	50175285	1824	1824	1824	1824	0
160	20250122	172300	50175285	1824	1824	1824	1824	0
161	20250122	172200	50175285	1824	1824	1824	1824	0
162	20250122	172100	50175285	1824	1824	1824	1824	0
163	20250122	172000	50175285	1824	1824	1824	1824	0
164	20250122	171900	50175285	1824	1824	1824	1824	0
165	20250122	171800	50175285	1824	1824	1824	1824	0
166	20250122	171700	50175285	1824	1824	1824	1824	0
167	20250122	171600	50175285	1824	1824	1824	1824	0
168	20250122	171500	50175285	1824	1824	1824	1824	0
169	20250122	171400	50175285	1824	1824	1824	1824	0
170	20250122	171300	50175285	1824	1824	1824	1824	0
171	20250122	171200	50175285	1824	1824	1824	1824	0
172	20250122	171100	50175285	1824	1824	1824	1824	0
173	20250122	171000	50175285	1824	1824	1824	1824	0
174	20250122	170900	50175285	1824	1824	1824	1824	0
175	20250122	170800	50175285	1824	1824	1824	1824	0
176	20250122	170700	50175285	1824	1824	1824	1824	0
177	20250122	170600	50175285	1824	1824	1824	1824	0
178	20250122	170500	50175285	1824	1824	1824	1824	0
179	20250122	170400	50175285	1824	1824	1824	1824	0
180	20250122	170300	50175285	1824	1824	1824	1824	0
181	20250122	170200	50175285	1824	1824	1824	1824	0
182	20250122	170100	50175285	1824	1824	1824	1824	173
183	20250122	170000	50175285	1824	1824	1824	1824	0
184	20250122	165900	50175285	1824	1824	1824	1824	0
185	20250122	165800	50175285	1824	1824	1824	1824	0
186	20250122	165700	50175285	1824	1824	1824	1824	0
187	20250122	165600	50175285	1824	1824	1824	1824	0
188	20250122	165500	50175285	1824	1824	1824	1824	0
189	20250122	165400	50175285	1824	1824	1824	1824	0
190	20250122	165300	50175285	1824	1824	1824	1824	0
191	20250122	165200	50175285	1824	1824	1824	1824	0
192	20250122	165100	50175285	1824	1824	1824	1824	0
193	20250122	165000	50175285	1824	1824	1824	1824	0
194	20250122	164900	50175285	1824	1824	1824	1824	0
195	20250122	164800	50175285	1824	1824	1824	1824	0
196	20250122	164700	50175285	1824	1824	1824	1824	0
197	20250122	164600	50175285	1824	1824	1824	1824	0
198	20250122	164500	50175285	1824	1824	1824	1824	0
199	20250122	164400	50175285	1824	1824	1824	1824	0
200	20250122	164300	50175285	1824	1824	1824	1824	0
201	20250122	164200	50175285	1824	1824	1824	1824	0
202	20250122	164100	50175285	1824	1824	1824	1824	0
203	20250122	164000	50175285	1824	1824	1824	1824	0
204	20250122	163900	50175285	1824	1824	1824	1824	0
205	20250122	163800	50175285	1824	1824	1824	1824	0
206	20250122	163700	50175285	1824	1824	1824	1824	0
207	20250122	163600	50175285	1824	1824	1824	1824	0
208	20250122	163500	50175285	1824	1824	1824	1824	0
209	20250122	163400	50175285	1824	1824	1824	1824	0
210	20250122	163300	50175285	1824	1824	1824	1824	0
211	20250122	163200	50175285	1824	1824	1824	1824	0
212	20250122	163100	50175285	1824	1824	1824	1824	173
213	20250122	163000	50175285	1824	1824	1824	1824	0
214	20250122	162900	50175285	1824	1824	1824	1824	0
215	20250122	162800	50175285	1824	1824	1824	1824	0
216	20250122	162700	50175285	1824	1824	1824	1824	0
217	20250122	162600	50175285	1824	1824	1824	1824	0
218	20250122	162500	50175285	1824	1824	1824	1824	0
219	20250122	162400	50175285	1824	1824	1824	1824	0
220	20250122	162300	50175285	1824	1824	1824	1824	0
221	20250122	162200	50175285	1824	1824	1824	1824	0
222	20250122	162100	50175285	1824	1824	1824	1824	0
223	20250122	162000	50175285	1824	1824	1824	1824	0
224	20250122	161900	50175285	1824	1824	1824	1824	0
225	20250122	161800	50175285	1824	1824	1824	1824	0
226	20250122	161700	50175285	1824	1824	1824	1824	0
227	20250122	161600	50175285	1824	1824	1824	1824	0
228	20250122	161500	50175285	1824	1824	1824	1824	0
229	20250122	161400	50175285	1824	1824	1824	1824	0
230	20250122	161300	50175285	1824	1824	1824	1824	0
231	20250122	161200	50175285	1824	1824	1824	1824	0
232	20250122	161100	50175285	1824	1824	1824	1824	0
233	20250122	161000	50175285	1824	1824	1824	1824	0
234	20250122	160900	50175285	1824	1824	1824	1824	0
235	20250122	160800	50175285	1824	1824	1824	1824	0
236	20250122	160700	50175285	1824	1824	1824	1824	0
237	20250122	160600	50175285	1824	1824	1824	1824	0
238	20250122	160500	50175285	1824	1824	1824	1824	0
239	20250122	160400	50175285	1824	1824	1824	1824	0
240	20250122	160300	50175285	1824	1824	1824	1824	0
241	20250122	160200	50175285	1824	1824	1824	1824	0
242	20250122	160100	50175285	1824	1824	1824	1824	173
243	20250122	160000	50175285	1824	1824	1824	1824	0
244	20250122	155900	50175285	1824	1824	1824	1824	0
245	20250122	155800	50175285	1824	1824	1824	1824	0
246	20250122	155700	50175285	1824	1824	1824	1824	0
247	20250122	155600	50175285	1824	1824	1824	1824	0
248	20250122	155500	50175285	1824	1824	1824	1824	0
249	20250122	155400	50175285	1824	1824	1824	1824	0
250	20250122	155300	50175285	1824	1824	1824	1824	0
251	20250122	155200	50175285	1824	1824	1824	1824	0
252	20250122	155100	50175285	1824	1824	1824	1824	0
253	20250122	155000	50175285	1824	1824	1824	1824	0
254	20250122	154900	50175285	1824	1824	1824	1824	0
255	20250122	154800	50175285	1824	1824	1824	1824	0
256	20250122	154700	50175285	1824	1824	1824	1824	0
257	20250122	154600	50175285	1824	1824	1824	1824	0
258	20250122	154500	50175285	1824	1824	1824	1824	0
259	20250122	154400	50175285	1824	1824	1824	1824	0
260	20250122	154300	50175285	1824	1824	1824	1824	0
261	20250122	154200	50175285	1824	1824	1824	1824	0
262	20250122	154100	50175285	1824	1824	1824	1824	0
263	20250122	154000	50175285	1824	1824	1824	1824	0
264	20250122	153900	50175285	1824	1824	1824	1824	0
265	20250122	153800	50175285	1824	1824	1824	1824	0
266	20250122	153700	50175285	1824	1824	1824	1824	0
267	20250122	153600	50175285	1824	1824	1824	1824	0
268	20250122	153500	50175285	1824	1824	1824	1824	0
269	20250122	153400	50175285	1824	1824	1824	1824	0
270	20250122	153300	50175285	1824	1824	1824	1824	0
271	20250122	153200	50175285	1824	1824	1824	1824	0
272	20250122	153100	50175285	1824	1824	1824	1824	173
273	20250122	153000	50175285	1824	1824	1824	1824	173
274	20250122	152900	49859733	1804	1804	1804	1804	0
275	20250122	152800	49859733	1804	1804	1804	1804	0
276	20250122	152700	49859733	1804	1804	1804	1804	0
277	20250122	152600	49859733	1804	1804	1804	1804	0
278	20250122	152500	49859733	1804	1804	1804	1804	0
279	20250122	152400	49859733	1804	1804	1804	1804	0
280	20250122	152300	49859733	1804	1804	1804	1804	0
281	20250122	152200	49859733	1804	1804	1804	1804	0
282	20250122	152100	49859733	1804	1804	1804	1804	0
283	20250122	152000	49859733	1804	1804	1804	1804	0
284	20250122	151900	49859733	1804	1803	1804	1803	227
285	20250122	151800	49450260	1803	1803	1803	1803	6
286	20250122	151700	49439442	1803	1803	1803	1803	0
287	20250122	151600	49439442	1803	1803	1803	1803	2
288	20250122	151500	49435836	1797	1797	1797	1797	0
289	20250122	151400	49435836	1797	1797	1797	1797	0
290	20250122	151300	49435836	1797	1797	1797	1797	0
291	20250122	151200	49435836	1797	1797	1797	1797	0
292	20250122	151100	49435836	1797	1797	1797	1797	0
293	20250122	151000	49435836	1797	1797	1797	1797	0
294	20250122	150900	49435836	1797	1797	1797	1797	0
295	20250122	150800	49435836	1797	1797	1797	1797	0
296	20250122	150700	49435836	1797	1797	1797	1797	0
297	20250122	150600	49435836	1797	1797	1797	1797	0
298	20250122	150500	49435836	1797	1797	1797	1797	1
299	20250122	150400	49434039	1806	1805	1806	1805	32
300	20250122	150300	49376257	1800	1806	1806	1800	10
301	20250122	150200	49358248	1825	1800	1825	1800	126
302	20250122	150100	49128902	1800	1796	1810	1796	97
303	20250122	150000	48953568	1796	1797	1800	1796	10
304	20250122	145900	48935578	1793	1793	1793	1793	0
305	20250122	145800	48935578	1793	1793	1793	1793	0
306	20250122	145700	48935578	1793	1793	1793	1793	1
307	20250122	145600	48933785	1800	1799	1803	1793	37
308	20250122	145500	48867181	1793	1802	1802	1793	10
309	20250122	145400	48849206	1803	1802	1804	1802	48
310	20250122	145300	48762647	1802	1804	1804	1792	39
311	20250122	145200	48692511	1804	1797	1804	1797	36
312	20250122	145100	48627641	1794	1794	1794	1794	1
313	20250122	145000	48625847	1797	1797	1797	1797	0
314	20250122	144900	48625847	1797	1797	1797	1797	1
315	20250122	144800	48624050	1800	1801	1801	1800	7
316	20250122	144700	48611449	1803	1801	1803	1801	100
317	20250122	144600	48431179	1804	1804	1804	1804	0
318	20250122	144500	48431179	1804	1804	1804	1804	0
319	20250122	144400	48431179	1804	1804	1804	1804	31
320	20250122	144300	48375255	1805	1803	1805	1803	34
321	20250122	144200	48313917	1812	1812	1812	1812	0
322	20250122	144100	48313917	1812	1809	1812	1808	17
323	20250122	144000	48283176	1811	1811	1811	1811	1
324	20250122	143900	48281365	1811	1811	1811	1811	0
325	20250122	143800	48281365	1811	1806	1811	1806	252
326	20250122	143700	47825588	1808	1809	1809	1808	1100
327	20250122	143600	45836786	1816	1816	1816	1816	0
328	20250122	143500	45836786	1816	1820	1820	1812	14
329	20250122	143400	45811365	1823	1823	1823	1823	0
330	20250122	143300	45811365	1823	1823	1823	1823	0
331	20250122	143200	45811365	1823	1823	1823	1823	0
332	20250122	143100	45811365	1823	1823	1823	1823	0
333	20250122	143000	45811365	1823	1823	1823	1823	0
334	20250122	142900	45811365	1823	1823	1823	1823	0
335	20250122	142800	45811365	1823	1823	1823	1823	0
336	20250122	142700	45811365	1823	1823	1823	1823	20
337	20250122	142600	45774905	1824	1824	1824	1824	0
338	20250122	142500	45774905	1824	1824	1824	1824	0
339	20250122	142400	45774905	1824	1824	1824	1824	0
340	20250122	142300	45774905	1824	1824	1824	1824	0
341	20250122	142200	45774905	1824	1824	1824	1824	1
342	20250122	142100	45773081	1823	1823	1823	1823	0
343	20250122	142000	45773081	1823	1823	1823	1823	0
344	20250122	141900	45773081	1823	1823	1823	1823	0
345	20250122	141800	45773081	1823	1823	1823	1823	0
346	20250122	141700	45773081	1823	1823	1823	1823	7
347	20250122	141600	45760320	1823	1823	1823	1823	0
348	20250122	141500	45760320	1823	1823	1823	1823	17
349	20250122	141400	45729329	1824	1824	1824	1824	5
350	20250122	141300	45720209	1825	1825	1825	1825	0
351	20250122	141200	45720209	1825	1825	1825	1825	0
352	20250122	141100	45720209	1825	1825	1825	1825	0
353	20250122	141000	45720209	1825	1825	1825	1825	0
354	20250122	140900	45720209	1825	1825	1825	1825	0
355	20250122	140800	45720209	1825	1825	1825	1825	0
356	20250122	140700	45720209	1825	1825	1825	1825	0
357	20250122	140600	45720209	1825	1825	1825	1825	0
358	20250122	140500	45720209	1825	1825	1825	1825	0
359	20250122	140400	45720209	1825	1825	1825	1825	0
360	20250122	140300	45720209	1825	1825	1825	1825	0
361	20250122	140200	45720209	1825	1825	1825	1825	0
362	20250122	140100	45720209	1825	1825	1825	1825	0
363	20250122	140000	45720209	1825	1825	1825	1825	0
364	20250122	135900	45720209	1825	1825	1825	1825	0
365	20250122	135800	45720209	1825	1823	1825	1819	1136
366	20250122	135700	43653655	1825	1825	1825	1825	0
367	20250122	135600	43653655	1825	1825	1825	1825	0
368	20250122	135500	43653655	1825	1825	1825	1825	0
369	20250122	135400	43653655	1825	1825	1825	1825	0
370	20250122	135300	43653655	1825	1825	1825	1825	0
371	20250122	135200	43653655	1825	1825	1825	1825	0
372	20250122	135100	43653655	1825	1825	1825	1825	100
373	20250122	135000	43471155	1825	1825	1825	1825	0
374	20250122	134900	43471155	1825	1825	1825	1825	0
375	20250122	134800	43471155	1825	1825	1825	1825	0
376	20250122	134700	43471155	1825	1825	1825	1825	0
377	20250122	134600	43471155	1825	1825	1825	1825	0
378	20250122	134500	43471155	1825	1825	1825	1825	0
379	20250122	134400	43471155	1825	1825	1825	1825	0
380	20250122	134300	43471155	1825	1825	1825	1825	0
381	20250122	134200	43471155	1825	1825	1825	1825	0
382	20250122	134100	43471155	1825	1825	1825	1825	0
383	20250122	134000	43471155	1825	1825	1825	1825	0
384	20250122	133900	43471155	1825	1824	1825	1824	150
385	20250122	133800	43197412	1819	1819	1819	1819	0
386	20250122	133700	43197412	1819	1819	1819	1819	2
387	20250122	133600	43193774	1819	1819	1819	1819	1
388	20250122	133500	43191955	1825	1825	1825	1825	0
389	20250122	133400	43191955	1825	1825	1825	1825	0
390	20250122	133300	43191955	1825	1825	1825	1825	0
391	20250122	133200	43191955	1825	1825	1825	1825	0
392	20250122	133100	43191955	1825	1825	1825	1825	0
393	20250122	133000	43191955	1825	1825	1825	1825	0
394	20250122	132900	43191955	1825	1825	1825	1825	0
395	20250122	132800	43191955	1825	1825	1825	1825	0
396	20250122	132700	43191955	1825	1825	1825	1825	0
397	20250122	132600	43191955	1825	1825	1825	1825	0
398	20250122	132500	43191955	1825	1825	1825	1825	0
399	20250122	132400	43191955	1825	1825	1825	1825	0
400	20250122	132300	43191955	1825	1825	1825	1825	1
401	20250122	132200	43190130	1830	1830	1830	1830	0
402	20250122	132100	43190130	1830	1830	1830	1830	0
403	20250122	132000	43190130	1830	1830	1830	1830	0
404	20250122	131900	43190130	1830	1830	1830	1830	0
405	20250122	131800	43190130	1830	1830	1830	1830	0
406	20250122	131700	43190130	1830	1830	1830	1830	0
407	20250122	131600	43190130	1830	1830	1830	1830	0
408	20250122	131500	43190130	1830	1830	1830	1830	0
409	20250122	131400	43190130	1830	1830	1830	1830	0
410	20250122	131300	43190130	1830	1830	1830	1830	0
411	20250122	131200	43190130	1830	1830	1830	1830	0
412	20250122	131100	43190130	1830	1830	1830	1830	20
413	20250122	131000	43153530	1830	1829	1830	1829	22
414	20250122	130900	43113282	1829	1829	1829	1829	0
415	20250122	130800	43113282	1829	1829	1829	1829	0
416	20250122	130700	43113282	1829	1829	1829	1829	1
417	20250122	130600	43111453	1820	1820	1820	1820	2
418	20250122	130500	43107813	1829	1829	1829	1829	0
419	20250122	130400	43107813	1829	1829	1829	1829	0
420	20250122	130300	43107813	1829	1820	1829	1820	31
421	20250122	130200	43051204	1829	1825	1829	1825	2
422	20250122	130100	43047550	1829	1829	1829	1829	1
423	20250122	130000	43045721	1819	1819	1819	1819	1
424	20250122	125900	43043902	1829	1828	1829	1828	121
425	20250122	125800	42822713	1828	1828	1828	1828	0
426	20250122	125700	42822713	1828	1828	1828	1828	1
427	20250122	125600	42820885	1820	1820	1820	1820	1
428	20250122	125500	42819065	1829	1829	1829	1829	0
429	20250122	125400	42819065	1829	1807	1829	1807	100
430	20250122	125300	42637807	1804	1804	1804	1804	27
431	20250122	125200	42589099	1801	1799	1801	1799	136
432	20250122	125100	42344379	1799	1799	1799	1799	0
433	20250122	125000	42344379	1799	1791	1799	1791	1465
434	20250122	124900	39720437	1791	1791	1791	1791	111
435	20250122	124800	39521636	1791	1791	1791	1791	111
436	20250122	124700	39322835	1791	1791	1791	1791	0
437	20250122	124600	39322835	1791	1791	1791	1791	6
438	20250122	124500	39312089	1791	1791	1791	1791	116
439	20250122	124400	39104333	1791	1791	1791	1791	0
440	20250122	124300	39104333	1791	1791	1791	1791	0
441	20250122	124200	39104333	1791	1791	1791	1791	0
442	20250122	124100	39104333	1791	1791	1791	1791	119
443	20250122	124000	38891204	1791	1791	1791	1791	0
444	20250122	123900	38891204	1791	1791	1791	1791	33
445	20250122	123800	38832101	1791	1791	1791	1791	0
446	20250122	123700	38832101	1791	1791	1791	1791	0
447	20250122	123600	38832101	1791	1791	1791	1791	0
448	20250122	123500	38832101	1791	1791	1791	1791	0
449	20250122	123400	38832101	1791	1791	1791	1791	0
450	20250122	123300	38832101	1791	1791	1791	1791	0
451	20250122	123200	38832101	1791	1791	1791	1791	0
452	20250122	123100	38832101	1791	1791	1791	1791	0
453	20250122	123000	38832101	1791	1791	1791	1791	0
454	20250122	122900	38832101	1791	1791	1791	1791	0
455	20250122	122800	38832101	1791	1791	1791	1791	0
456	20250122	122700	38832101	1791	1791	1791	1791	0
457	20250122	122600	38832101	1791	1791	1791	1791	0
458	20250122	122500	38832101	1791	1791	1791	1791	0
459	20250122	122400	38832101	1791	1791	1791	1791	0
460	20250122	122300	38832101	1791	1791	1791	1791	3
461	20250122	122200	38826728	1791	1791	1791	1791	0
462	20250122	122100	38826728	1791	1791	1791	1791	0
463	20250122	122000	38826728	1791	1791	1791	1791	0
464	20250122	121900	38826728	1791	1791	1791	1791	0
465	20250122	121800	38826728	1791	1791	1791	1791	0
466	20250122	121700	38826728	1791	1791	1791	1791	0
467	20250122	121600	38826728	1791	1791	1791	1791	0
468	20250122	121500	38826728	1791	1791	1791	1791	0
469	20250122	121400	38826728	1791	1791	1791	1791	0
470	20250122	121300	38826728	1791	1791	1791	1791	1
471	20250122	121200	38824937	1791	1791	1791	1791	0
472	20250122	121100	38824937	1791	1791	1791	1791	237
473	20250122	121000	38400470	1791	1791	1791	1791	0
474	20250122	120900	38400470	1791	1791	1791	1791	197
475	20250122	120800	38047643	1791	1791	1791	1791	10
476	20250122	120700	38029733	1791	1791	1791	1791	130
477	20250122	120600	37796903	1791	1791	1791	1791	123
478	20250122	120500	37576610	1791	1791	1791	1791	206
479	20250122	120400	37207664	1791	1791	1791	1791	68
480	20250122	120300	37085876	1791	1791	1791	1791	326
481	20250122	120200	36502010	1791	1791	1791	1791	111
482	20250122	120100	36303209	1791	1791	1791	1791	0
483	20250122	120000	36303209	1791	1791	1791	1791	154
484	20250122	115900	36027395	1791	1791	1791	1791	195
485	20250122	115800	35678150	1791	1791	1791	1791	100
486	20250122	115700	35499050	1791	1791	1791	1791	1269
487	20250122	115600	33226271	1791	1791	1791	1791	0
488	20250122	115500	33226271	1791	1791	1791	1791	0
489	20250122	115400	33226271	1791	1791	1791	1791	0
490	20250122	115300	33226271	1791	1791	1791	1791	0
491	20250122	115200	33226271	1791	1791	1791	1791	0
492	20250122	115100	33226271	1791	1791	1791	1791	0
493	20250122	115000	33226271	1791	1791	1791	1791	0
494	20250122	114900	33226271	1791	1791	1791	1791	0
495	20250122	114800	33226271	1791	1791	1791	1791	0
496	20250122	114700	33226271	1791	1791	1791	1791	0
497	20250122	114600	33226271	1791	1791	1791	1791	0
498	20250122	114500	33226271	1791	1791	1791	1791	0
499	20250122	114400	33226271	1791	1791	1791	1791	0
500	20250122	114300	33226271	1791	1791	1791	1791	0
501	20250122	114200	33226271	1791	1791	1791	1791	0
502	20250122	114100	33226271	1791	1791	1791	1791	0
503	20250122	114000	33226271	1791	1791	1791	1791	0
504	20250122	113900	33226271	1791	1791	1791	1791	0
505	20250122	113800	33226271	1791	1791	1791	1791	0
506	20250122	113700	33226271	1791	1791	1791	1791	0
507	20250122	113600	33226271	1791	1791	1791	1791	0
508	20250122	113500	33226271	1791	1791	1791	1791	0
509	20250122	113400	33226271	1791	1791	1791	1791	0
510	20250122	113300	33226271	1791	1791	1791	1791	0
511	20250122	113200	33226271	1791	1791	1791	1791	0
512	20250122	113100	33226271	1791	1791	1791	1791	0
513	20250122	113000	33226271	1791	1791	1791	1791	0
514	20250122	112900	33226271	1791	1791	1791	1791	0
515	20250122	112800	33226271	1791	1791	1791	1791	33
516	20250122	112700	33167168	1791	1791	1791	1791	50
517	20250122	112600	33077618	1791	1791	1791	1791	0
518	20250122	112500	33077618	1791	1790	1791	1790	121
519	20250122	112400	32861016	1790	1790	1790	1790	18
520	20250122	112300	32828796	1786	1786	1789	1786	111
521	20250122	112200	32630226	1789	1789	1789	1789	54
522	20250122	112100	32533620	1786	1786	1786	1786	0
523	20250122	112000	32533620	1786	1786	1786	1786	0
524	20250122	111900	32533620	1786	1786	1786	1786	1
525	20250122	111800	32531834	1790	1790	1790	1790	0
526	20250122	111700	32531834	1790	1790	1790	1790	0
527	20250122	111600	32531834	1790	1790	1790	1790	0
528	20250122	111500	32531834	1790	1790	1790	1790	0
529	20250122	111400	32531834	1790	1790	1790	1790	0
530	20250122	111300	32531834	1790	1790	1790	1790	29
531	20250122	111200	32479924	1791	1790	1791	1790	41
532	20250122	111100	32406529	1789	1787	1790	1787	125
533	20250122	111000	32182974	1784	1784	1784	1784	2
534	20250122	110900	32179406	1784	1784	1784	1784	1
535	20250122	110800	32177622	1782	1782	1782	1782	0
536	20250122	110700	32177622	1782	1782	1782	1782	0
537	20250122	110600	32177622	1782	1782	1782	1782	0
538	20250122	110500	32177622	1782	1782	1782	1782	0
539	20250122	110400	32177622	1782	1782	1782	1782	0
540	20250122	110300	32177622	1782	1781	1782	1781	1138
541	20250122	110200	30149708	1781	1781	1781	1781	2
542	20250122	110100	30146146	1787	1787	1787	1787	0
543	20250122	110000	30146146	1787	1787	1787	1787	1
544	20250122	105900	30144359	1779	1779	1779	1779	0
545	20250122	105800	30144359	1779	1779	1779	1779	0
546	20250122	105700	30144359	1779	1779	1779	1779	1
547	20250122	105600	30142580	1787	1787	1787	1787	0
548	20250122	105500	30142580	1787	1787	1787	1787	0
549	20250122	105400	30142580	1787	1787	1787	1787	0
550	20250122	105300	30142580	1787	1787	1787	1787	0
551	20250122	105200	30142580	1787	1787	1787	1787	8
552	20250122	105100	30128284	1779	1779	1779	1779	1
553	20250122	105000	30126505	1785	1785	1785	1785	0
554	20250122	104900	30126505	1785	1792	1792	1785	1254
555	20250122	104800	27880775	1792	1792	1792	1792	1
556	20250122	104700	27878983	1791	1791	1791	1791	0
557	20250122	104600	27878983	1791	1791	1791	1791	0
558	20250122	104500	27878983	1791	1791	1791	1791	0
559	20250122	104400	27878983	1791	1791	1791	1791	0
560	20250122	104300	27878983	1791	1791	1791	1791	0
561	20250122	104200	27878983	1791	1791	1791	1791	0
562	20250122	104100	27878983	1791	1791	1791	1791	0
563	20250122	104000	27878983	1791	1791	1791	1791	0
564	20250122	103900	27878983	1791	1794	1795	1791	11
565	20250122	103800	27859250	1791	1793	1793	1791	2
566	20250122	103700	27855666	1791	1791	1791	1791	0
567	20250122	103600	27855666	1791	1791	1791	1791	1
568	20250122	103500	27853875	1795	1795	1795	1795	0
569	20250122	103400	27853875	1795	1795	1795	1795	0
570	20250122	103300	27853875	1795	1791	1795	1791	20
571	20250122	103200	27818012	1786	1790	1790	1786	3
572	20250122	103100	27812646	1786	1792	1792	1786	106
573	20250122	103000	27622704	1791	1789	1791	1789	129
574	20250122	102900	27391889	1788	1788	1788	1788	0
575	20250122	102800	27391889	1788	1787	1788	1787	35
576	20250122	102700	27329341	1785	1785	1785	1785	2
577	20250122	102600	27325771	1785	1782	1786	1782	71
578	20250122	102500	27199061	1777	1777	1777	1777	1
579	20250122	102400	27197284	1782	1781	1782	1777	23
580	20250122	102300	27156324	1776	1779	1780	1776	17
581	20250122	102200	27126083	1773	1773	1773	1773	0
582	20250122	102100	27126083	1773	1773	1773	1773	0
583	20250122	102000	27126083	1773	1773	1773	1773	0
584	20250122	101900	27126083	1773	1773	1773	1773	0
585	20250122	101800	27126083	1773	1773	1773	1773	0
586	20250122	101700	27126083	1773	1773	1773	1773	0
587	20250122	101600	27126083	1773	1773	1773	1773	0
588	20250122	101500	27126083	1773	1779	1779	1773	2
589	20250122	101400	27122531	1778	1778	1778	1778	15
590	20250122	101300	27095861	1773	1773	1773	1773	1
591	20250122	101200	27094088	1780	1780	1780	1780	0
592	20250122	101100	27094088	1780	1780	1780	1780	1
593	20250122	101000	27092308	1771	1771	1771	1771	0
594	20250122	100900	27092308	1771	1771	1771	1771	0
595	20250122	100800	27092308	1771	1771	1771	1771	0
596	20250122	100700	27092308	1771	1771	1771	1771	0
597	20250122	100600	27092308	1771	1771	1771	1771	0
598	20250122	100500	27092308	1771	1771	1771	1771	0
599	20250122	100400	27092308	1771	1771	1771	1771	0
600	20250122	100300	27092308	1771	1771	1771	1771	0
601	20250122	100200	27092308	1771	1771	1771	1771	0
602	20250122	100100	27092308	1771	1771	1771	1771	0
603	20250122	100000	27092308	1771	1771	1771	1771	0
604	20250122	095900	27092308	1771	1771	1771	1771	0
605	20250122	095800	27092308	1771	1771	1771	1771	0
606	20250122	095700	27092308	1771	1771	1771	1771	0
607	20250122	095600	27092308	1771	1771	1771	1771	0
608	20250122	095500	27092308	1771	1771	1771	1771	0
609	20250122	095400	27092308	1771	1771	1771	1771	0
610	20250122	095300	27092308	1771	1771	1771	1771	0
611	20250122	095200	27092308	1771	1771	1771	1771	0
612	20250122	095100	27092308	1771	1771	1771	1771	1
613	20250122	095000	27090537	1769	1769	1769	1769	1
614	20250122	094900	27088768	1780	1778	1780	1778	54
615	20250122	094800	26992711	1777	1775	1777	1775	35
616	20250122	094700	26930546	1774	1774	1774	1774	15
617	20250122	094600	26903936	1765	1776	1776	1765	33
618	20250122	094500	26845339	1766	1766	1766	1766	0
619	20250122	094400	26845339	1766	1766	1766	1766	1
620	20250122	094300	26843573	1768	1768	1768	1768	0
621	20250122	094200	26843573	1768	1778	1793	1765	353
622	20250122	094100	26213646	1766	1767	1778	1766	58
623	20250122	094000	26110643	1780	1778	1780	1778	236
624	20250122	093900	25690653	1767	1767	1767	1767	1
625	20250122	093800	25688886	1781	1767	1781	1767	209
626	20250122	093700	25316960	1767	1779	1781	1767	423
627	20250122	093600	24564212	1780	1776	1780	1776	216
628	20250122	093500	24180336	1769	1769	1769	1769	0
629	20250122	093400	24180336	1769	1769	1769	1769	0
630	20250122	093300	24180336	1769	1769	1769	1769	108
631	20250122	093200	23989284	1766	1766	1766	1766	0
632	20250122	093100	23989284	1766	1766	1766	1766	0
633	20250122	093000	23989284	1766	1766	1766	1766	18
634	20250122	092900	23957496	1764	1791	1791	1764	101
635	20250122	092800	23776632	1794	1794	1794	1794	0
636	20250122	092700	23776632	1794	1795	1795	1794	800
637	20250122	092600	22341431	1797	1796	1797	1795	56
638	20250122	092500	22240907	1797	1797	1797	1797	3
639	20250122	092400	22235516	1798	1798	1798	1798	0
640	20250122	092300	22235516	1798	1798	1798	1798	0
641	20250122	092200	22235516	1798	1798	1798	1798	0
642	20250122	092100	22235516	1798	1798	1798	1798	0
643	20250122	092000	22235516	1798	1795	1798	1795	34
644	20250122	091900	22174451	1793	1795	1795	1793	1169
645	20250122	091800	20078426	1801	1801	1801	1801	0
646	20250122	091700	20078426	1801	1801	1801	1801	1
647	20250122	091600	20076625	1799	1815	1815	1799	3765
648	20250122	091500	13278866	1819	1815	1819	1815	3
649	20250122	091400	13273417	1819	1820	1820	1815	5
650	20250122	091300	13264333	1821	1821	1821	1821	1
651	20250122	091200	13262512	1810	1815	1822	1810	5
652	20250122	091100	13253440	1823	1820	1826	1761	684
653	20250122	091000	12032104	1822	1823	1823	1822	3
654	20250122	090900	12026637	1829	1829	1829	1829	0
655	20250122	090800	12026637	1829	1827	1829	1825	11
656	20250122	090700	12006546	1826	1829	1830	1826	29
657	20250122	090600	11953516	1830	1820	1830	1820	23
658	20250122	090500	11911646	1815	1810	1820	1810	1118
659	20250122	090400	9882376	1810	1810	1810	1795	92
660	20250122	090300	9716734	1800	1800	1800	1800	1193
661	20250122	090200	7569334	1795	1790	1795	1790	1146
662	20250122	090100	5515576	1781	1781	1781	1781	1
663	20250122	090000	5513795	1791	1777	1791	1777	3095