KissMeData/189980/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203500	122393167	1702	1702	1702	1702	4417
3	20250116	203400	122393167	1702	1702	1702	1702	0
4	20250116	203300	122393167	1702	1702	1702	1702	0
5	20250116	203200	122393167	1702	1702	1702	1702	0
6	20250116	203100	122393167	1702	1702	1702	1702	0
7	20250116	203000	122393167	1702	1702	1702	1702	0
8	20250116	202900	122393167	1702	1702	1702	1702	0
9	20250116	202800	122393167	1702	1702	1702	1702	0
10	20250116	202700	122393167	1702	1702	1702	1702	0
11	20250116	202600	122393167	1702	1702	1702	1702	0
12	20250116	202500	122393167	1702	1702	1702	1702	0
13	20250116	202400	122393167	1702	1702	1702	1702	0
14	20250116	202300	122393167	1702	1702	1702	1702	0
15	20250116	202200	122393167	1702	1702	1702	1702	0
16	20250116	202100	122393167	1702	1702	1702	1702	0
17	20250116	202000	122393167	1702	1702	1702	1702	0
18	20250116	201900	122393167	1702	1702	1702	1702	0
19	20250116	201800	122393167	1702	1702	1702	1702	0
20	20250116	201700	122393167	1702	1702	1702	1702	0
21	20250116	201600	122393167	1702	1702	1702	1702	0
22	20250116	201500	122393167	1702	1702	1702	1702	0
23	20250116	201400	122393167	1702	1702	1702	1702	0
24	20250116	201300	122393167	1702	1702	1702	1702	0
25	20250116	201200	122393167	1702	1702	1702	1702	0
26	20250116	201100	122393167	1702	1702	1702	1702	0
27	20250116	201000	122393167	1702	1702	1702	1702	0
28	20250116	200900	122393167	1702	1702	1702	1702	0
29	20250116	200800	122393167	1702	1702	1702	1702	0
30	20250116	200700	122393167	1702	1702	1702	1702	0
31	20250116	200600	122393167	1702	1702	1702	1702	0
32	20250116	200500	122393167	1702	1702	1702	1702	4417
33	20250116	200400	122393167	1702	1702	1702	1702	0
34	20250116	200300	122393167	1702	1702	1702	1702	0
35	20250116	200200	122393167	1702	1702	1702	1702	0
36	20250116	200100	122393167	1702	1702	1702	1702	0
37	20250116	200000	122393167	1702	1702	1702	1702	0
38	20250116	195900	122393167	1702	1702	1702	1702	0
39	20250116	195800	122393167	1702	1702	1702	1702	0
40	20250116	195700	122393167	1702	1702	1702	1702	0
41	20250116	195600	122393167	1702	1702	1702	1702	0
42	20250116	195500	122393167	1702	1702	1702	1702	0
43	20250116	195400	122393167	1702	1702	1702	1702	0
44	20250116	195300	122393167	1702	1702	1702	1702	0
45	20250116	195200	122393167	1702	1702	1702	1702	0
46	20250116	195100	122393167	1702	1702	1702	1702	0
47	20250116	195000	122393167	1702	1702	1702	1702	0
48	20250116	194900	122393167	1702	1702	1702	1702	0
49	20250116	194800	122393167	1702	1702	1702	1702	0
50	20250116	194700	122393167	1702	1702	1702	1702	0
51	20250116	194600	122393167	1702	1702	1702	1702	0
52	20250116	194500	122393167	1702	1702	1702	1702	0
53	20250116	194400	122393167	1702	1702	1702	1702	0
54	20250116	194300	122393167	1702	1702	1702	1702	0
55	20250116	194200	122393167	1702	1702	1702	1702	0
56	20250116	194100	122393167	1702	1702	1702	1702	0
57	20250116	194000	122393167	1702	1702	1702	1702	0
58	20250116	193900	122393167	1702	1702	1702	1702	0
59	20250116	193800	122393167	1702	1702	1702	1702	0
60	20250116	193700	122393167	1702	1702	1702	1702	0
61	20250116	193600	122393167	1702	1702	1702	1702	0
62	20250116	193500	122393167	1702	1702	1702	1702	4417
63	20250116	193400	122393167	1702	1702	1702	1702	0
64	20250116	193300	122393167	1702	1702	1702	1702	0
65	20250116	193200	122393167	1702	1702	1702	1702	0
66	20250116	193100	122393167	1702	1702	1702	1702	0
67	20250116	193000	122393167	1702	1702	1702	1702	0
68	20250116	192900	122393167	1702	1702	1702	1702	0
69	20250116	192800	122393167	1702	1702	1702	1702	0
70	20250116	192700	122393167	1702	1702	1702	1702	0
71	20250116	192600	122393167	1702	1702	1702	1702	0
72	20250116	192500	122393167	1702	1702	1702	1702	0
73	20250116	192400	122393167	1702	1702	1702	1702	0
74	20250116	192300	122393167	1702	1702	1702	1702	0
75	20250116	192200	122393167	1702	1702	1702	1702	0
76	20250116	192100	122393167	1702	1702	1702	1702	0
77	20250116	192000	122393167	1702	1702	1702	1702	0
78	20250116	191900	122393167	1702	1702	1702	1702	0
79	20250116	191800	122393167	1702	1702	1702	1702	0
80	20250116	191700	122393167	1702	1702	1702	1702	0
81	20250116	191600	122393167	1702	1702	1702	1702	0
82	20250116	191500	122393167	1702	1702	1702	1702	0
83	20250116	191400	122393167	1702	1702	1702	1702	0
84	20250116	191300	122393167	1702	1702	1702	1702	0
85	20250116	191200	122393167	1702	1702	1702	1702	0
86	20250116	191100	122393167	1702	1702	1702	1702	0
87	20250116	191000	122393167	1702	1702	1702	1702	0
88	20250116	190900	122393167	1702	1702	1702	1702	0
89	20250116	190800	122393167	1702	1702	1702	1702	0
90	20250116	190700	122393167	1702	1702	1702	1702	0
91	20250116	190600	122393167	1702	1702	1702	1702	0
92	20250116	190500	122393167	1702	1702	1702	1702	4417
93	20250116	190400	122393167	1702	1702	1702	1702	0
94	20250116	190300	122393167	1702	1702	1702	1702	0
95	20250116	190200	122393167	1702	1702	1702	1702	0
96	20250116	190100	122393167	1702	1702	1702	1702	0
97	20250116	190000	122393167	1702	1702	1702	1702	0
98	20250116	185900	122393167	1702	1702	1702	1702	0
99	20250116	185800	122393167	1702	1702	1702	1702	0
100	20250116	185700	122393167	1702	1702	1702	1702	0
101	20250116	185600	122393167	1702	1702	1702	1702	0
102	20250116	185500	122393167	1702	1702	1702	1702	0
103	20250116	185400	122393167	1702	1702	1702	1702	0
104	20250116	185300	122393167	1702	1702	1702	1702	0
105	20250116	185200	122393167	1702	1702	1702	1702	0
106	20250116	185100	122393167	1702	1702	1702	1702	0
107	20250116	185000	122393167	1702	1702	1702	1702	0
108	20250116	184900	122393167	1702	1702	1702	1702	0
109	20250116	184800	122393167	1702	1702	1702	1702	0
110	20250116	184700	122393167	1702	1702	1702	1702	0
111	20250116	184600	122393167	1702	1702	1702	1702	0
112	20250116	184500	122393167	1702	1702	1702	1702	0
113	20250116	184400	122393167	1702	1702	1702	1702	0
114	20250116	184300	122393167	1702	1702	1702	1702	0
115	20250116	184200	122393167	1702	1702	1702	1702	0
116	20250116	184100	122393167	1702	1702	1702	1702	0
117	20250116	184000	122393167	1702	1702	1702	1702	0
118	20250116	183900	122393167	1702	1702	1702	1702	0
119	20250116	183800	122393167	1702	1702	1702	1702	0
120	20250116	183700	122393167	1702	1702	1702	1702	0
121	20250116	183600	122393167	1702	1702	1702	1702	0
122	20250116	183500	122393167	1702	1702	1702	1702	4417
123	20250116	183400	122393167	1702	1702	1702	1702	0
124	20250116	183300	122393167	1702	1702	1702	1702	0
125	20250116	183200	122393167	1702	1702	1702	1702	0
126	20250116	183100	122393167	1702	1702	1702	1702	0
127	20250116	183000	122393167	1702	1702	1702	1702	0
128	20250116	182900	122393167	1702	1702	1702	1702	0
129	20250116	182800	122393167	1702	1702	1702	1702	0
130	20250116	182700	122393167	1702	1702	1702	1702	0
131	20250116	182600	122393167	1702	1702	1702	1702	0
132	20250116	182500	122393167	1702	1702	1702	1702	0
133	20250116	182400	122393167	1702	1702	1702	1702	0
134	20250116	182300	122393167	1702	1702	1702	1702	0
135	20250116	182200	122393167	1702	1702	1702	1702	0
136	20250116	182100	122393167	1702	1702	1702	1702	0
137	20250116	182000	122393167	1702	1702	1702	1702	0
138	20250116	181900	122393167	1702	1702	1702	1702	0
139	20250116	181800	122393167	1702	1702	1702	1702	0
140	20250116	181700	122393167	1702	1702	1702	1702	0
141	20250116	181600	122393167	1702	1702	1702	1702	0
142	20250116	181500	122393167	1702	1702	1702	1702	0
143	20250116	181400	122393167	1702	1702	1702	1702	0
144	20250116	181300	122393167	1702	1702	1702	1702	0
145	20250116	181200	122393167	1702	1702	1702	1702	0
146	20250116	181100	122393167	1702	1702	1702	1702	0
147	20250116	181000	122393167	1702	1702	1702	1702	0
148	20250116	180900	122393167	1702	1702	1702	1702	0
149	20250116	180800	122393167	1702	1702	1702	1702	0
150	20250116	180700	122393167	1702	1702	1702	1702	0
151	20250116	180600	122393167	1702	1702	1702	1702	0
152	20250116	180500	122393167	1702	1702	1702	1702	4417
153	20250116	180400	122393167	1702	1702	1702	1702	0
154	20250116	180300	122393167	1702	1702	1702	1702	0
155	20250116	180200	122393167	1702	1702	1702	1702	0
156	20250116	180100	122393167	1702	1702	1702	1702	0
157	20250116	180000	122393167	1702	1702	1702	1702	0
158	20250116	175900	122393167	1702	1702	1702	1702	0
159	20250116	175800	122393167	1702	1702	1702	1702	0
160	20250116	175700	122393167	1702	1702	1702	1702	0
161	20250116	175600	122393167	1702	1702	1702	1702	0
162	20250116	175500	122393167	1702	1702	1702	1702	0
163	20250116	175400	122393167	1702	1702	1702	1702	0
164	20250116	175300	122393167	1702	1702	1702	1702	0
165	20250116	175200	122393167	1702	1702	1702	1702	0
166	20250116	175100	122393167	1702	1702	1702	1702	0
167	20250116	175000	122393167	1702	1702	1702	1702	0
168	20250116	174900	122393167	1702	1702	1702	1702	0
169	20250116	174800	122393167	1702	1702	1702	1702	0
170	20250116	174700	122393167	1702	1702	1702	1702	0
171	20250116	174600	122393167	1702	1702	1702	1702	0
172	20250116	174500	122393167	1702	1702	1702	1702	0
173	20250116	174400	122393167	1702	1702	1702	1702	0
174	20250116	174300	122393167	1702	1702	1702	1702	0
175	20250116	174200	122393167	1702	1702	1702	1702	0
176	20250116	174100	122393167	1702	1702	1702	1702	0
177	20250116	174000	122393167	1702	1702	1702	1702	0
178	20250116	173900	122393167	1702	1702	1702	1702	0
179	20250116	173800	122393167	1702	1702	1702	1702	0
180	20250116	173700	122393167	1702	1702	1702	1702	0
181	20250116	173600	122393167	1702	1702	1702	1702	0
182	20250116	173500	122393167	1702	1702	1702	1702	4417
183	20250116	173400	122393167	1702	1702	1702	1702	0
184	20250116	173300	122393167	1702	1702	1702	1702	0
185	20250116	173200	122393167	1702	1702	1702	1702	0
186	20250116	173100	122393167	1702	1702	1702	1702	0
187	20250116	173000	122393167	1702	1702	1702	1702	0
188	20250116	172900	122393167	1702	1702	1702	1702	0
189	20250116	172800	122393167	1702	1702	1702	1702	0
190	20250116	172700	122393167	1702	1702	1702	1702	0
191	20250116	172600	122393167	1702	1702	1702	1702	0
192	20250116	172500	122393167	1702	1702	1702	1702	0
193	20250116	172400	122393167	1702	1702	1702	1702	0
194	20250116	172300	122393167	1702	1702	1702	1702	0
195	20250116	172200	122393167	1702	1702	1702	1702	0
196	20250116	172100	122393167	1702	1702	1702	1702	0
197	20250116	172000	122393167	1702	1702	1702	1702	0
198	20250116	171900	122393167	1702	1702	1702	1702	0
199	20250116	171800	122393167	1702	1702	1702	1702	0
200	20250116	171700	122393167	1702	1702	1702	1702	0
201	20250116	171600	122393167	1702	1702	1702	1702	0
202	20250116	171500	122393167	1702	1702	1702	1702	0
203	20250116	171400	122393167	1702	1702	1702	1702	0
204	20250116	171300	122393167	1702	1702	1702	1702	0
205	20250116	171200	122393167	1702	1702	1702	1702	0
206	20250116	171100	122393167	1702	1702	1702	1702	0
207	20250116	171000	122393167	1702	1702	1702	1702	0
208	20250116	170900	122393167	1702	1702	1702	1702	0
209	20250116	170800	122393167	1702	1702	1702	1702	0
210	20250116	170700	122393167	1702	1702	1702	1702	0
211	20250116	170600	122393167	1702	1702	1702	1702	0
212	20250116	170500	122393167	1702	1702	1702	1702	4417
213	20250116	170400	122393167	1702	1702	1702	1702	0
214	20250116	170300	122393167	1702	1702	1702	1702	0
215	20250116	170200	122393167	1702	1702	1702	1702	0
216	20250116	170100	122393167	1702	1702	1702	1702	0
217	20250116	170000	122393167	1702	1702	1702	1702	0
218	20250116	165900	122393167	1702	1702	1702	1702	0
219	20250116	165800	122393167	1702	1702	1702	1702	0
220	20250116	165700	122393167	1702	1702	1702	1702	0
221	20250116	165600	122393167	1702	1702	1702	1702	0
222	20250116	165500	122393167	1702	1702	1702	1702	0
223	20250116	165400	122393167	1702	1702	1702	1702	0
224	20250116	165300	122393167	1702	1702	1702	1702	0
225	20250116	165200	122393167	1702	1702	1702	1702	0
226	20250116	165100	122393167	1702	1702	1702	1702	0
227	20250116	165000	122393167	1702	1702	1702	1702	0
228	20250116	164900	122393167	1702	1702	1702	1702	0
229	20250116	164800	122393167	1702	1702	1702	1702	0
230	20250116	164700	122393167	1702	1702	1702	1702	0
231	20250116	164600	122393167	1702	1702	1702	1702	0
232	20250116	164500	122393167	1702	1702	1702	1702	0
233	20250116	164400	122393167	1702	1702	1702	1702	0
234	20250116	164300	122393167	1702	1702	1702	1702	0
235	20250116	164200	122393167	1702	1702	1702	1702	0
236	20250116	164100	122393167	1702	1702	1702	1702	0
237	20250116	164000	122393167	1702	1702	1702	1702	0
238	20250116	163900	122393167	1702	1702	1702	1702	0
239	20250116	163800	122393167	1702	1702	1702	1702	0
240	20250116	163700	122393167	1702	1702	1702	1702	0
241	20250116	163600	122393167	1702	1702	1702	1702	0
242	20250116	163500	122393167	1702	1702	1702	1702	4417
243	20250116	163400	122393167	1702	1702	1702	1702	0
244	20250116	163300	122393167	1702	1702	1702	1702	0
245	20250116	163200	122393167	1702	1702	1702	1702	0
246	20250116	163100	122393167	1702	1702	1702	1702	0
247	20250116	163000	122393167	1702	1702	1702	1702	0
248	20250116	162900	122393167	1702	1702	1702	1702	0
249	20250116	162800	122393167	1702	1702	1702	1702	0
250	20250116	162700	122393167	1702	1702	1702	1702	0
251	20250116	162600	122393167	1702	1702	1702	1702	0
252	20250116	162500	122393167	1702	1702	1702	1702	0
253	20250116	162400	122393167	1702	1702	1702	1702	0
254	20250116	162300	122393167	1702	1702	1702	1702	0
255	20250116	162200	122393167	1702	1702	1702	1702	0
256	20250116	162100	122393167	1702	1702	1702	1702	0
257	20250116	162000	122393167	1702	1702	1702	1702	0
258	20250116	161900	122393167	1702	1702	1702	1702	0
259	20250116	161800	122393167	1702	1702	1702	1702	0
260	20250116	161700	122393167	1702	1702	1702	1702	0
261	20250116	161600	122393167	1702	1702	1702	1702	0
262	20250116	161500	122393167	1702	1702	1702	1702	0
263	20250116	161400	122393167	1702	1702	1702	1702	0
264	20250116	161300	122393167	1702	1702	1702	1702	0
265	20250116	161200	122393167	1702	1702	1702	1702	0
266	20250116	161100	122393167	1702	1702	1702	1702	0
267	20250116	161000	122393167	1702	1702	1702	1702	0
268	20250116	160900	122393167	1702	1702	1702	1702	0
269	20250116	160800	122393167	1702	1702	1702	1702	0
270	20250116	160700	122393167	1702	1702	1702	1702	0
271	20250116	160600	122393167	1702	1702	1702	1702	0
272	20250116	160500	122393167	1702	1702	1702	1702	4417
273	20250116	160400	122393167	1702	1702	1702	1702	0
274	20250116	160300	122393167	1702	1702	1702	1702	0
275	20250116	160200	122393167	1702	1702	1702	1702	0
276	20250116	160100	122393167	1702	1702	1702	1702	0
277	20250116	160000	122393167	1702	1702	1702	1702	0
278	20250116	155900	122393167	1702	1702	1702	1702	0
279	20250116	155800	122393167	1702	1702	1702	1702	0
280	20250116	155700	122393167	1702	1702	1702	1702	0
281	20250116	155600	122393167	1702	1702	1702	1702	0
282	20250116	155500	122393167	1702	1702	1702	1702	0
283	20250116	155400	122393167	1702	1702	1702	1702	0
284	20250116	155300	122393167	1702	1702	1702	1702	0
285	20250116	155200	122393167	1702	1702	1702	1702	0
286	20250116	155100	122393167	1702	1702	1702	1702	0
287	20250116	155000	122393167	1702	1702	1702	1702	0
288	20250116	154900	122393167	1702	1702	1702	1702	0
289	20250116	154800	122393167	1702	1702	1702	1702	0
290	20250116	154700	122393167	1702	1702	1702	1702	0
291	20250116	154600	122393167	1702	1702	1702	1702	0
292	20250116	154500	122393167	1702	1702	1702	1702	0
293	20250116	154400	122393167	1702	1702	1702	1702	0
294	20250116	154300	122393167	1702	1702	1702	1702	0
295	20250116	154200	122393167	1702	1702	1702	1702	0
296	20250116	154100	122393167	1702	1702	1702	1702	0
297	20250116	154000	122393167	1702	1702	1702	1702	0
298	20250116	153900	122393167	1702	1702	1702	1702	0
299	20250116	153800	122393167	1702	1702	1702	1702	0
300	20250116	153700	122393167	1702	1702	1702	1702	0
301	20250116	153600	122393167	1702	1702	1702	1702	0
302	20250116	153500	122393167	1702	1702	1702	1702	4417
303	20250116	153400	122393167	1702	1702	1702	1702	0
304	20250116	153300	122393167	1702	1702	1702	1702	0
305	20250116	153200	122393167	1702	1702	1702	1702	0
306	20250116	153100	122393167	1702	1702	1702	1702	0
307	20250116	153000	122393167	1702	1702	1702	1702	4417
308	20250116	152900	114875433	1701	1701	1701	1701	0
309	20250116	152800	114875433	1701	1701	1701	1701	0
310	20250116	152700	114875433	1701	1701	1701	1701	0
311	20250116	152600	114875433	1701	1701	1701	1701	0
312	20250116	152500	114875433	1701	1701	1701	1701	0
313	20250116	152400	114875433	1701	1701	1701	1701	0
314	20250116	152300	114875433	1701	1701	1701	1701	0
315	20250116	152200	114875433	1701	1701	1701	1701	0
316	20250116	152100	114875433	1701	1701	1701	1701	0
317	20250116	152000	114875433	1701	1701	1701	1701	0
318	20250116	151900	114875433	1701	1701	1701	1701	1017
319	20250116	151800	113145516	1700	1700	1700	1700	304
320	20250116	151700	112628716	1700	1700	1700	1698	5074
321	20250116	151600	104012916	1700	1700	1701	1698	87
322	20250116	151500	103865018	1701	1701	1701	1698	4498
323	20250116	151400	96226768	1701	1701	1701	1701	36
324	20250116	151300	96165532	1701	1700	1702	1700	1059
325	20250116	151200	94364143	1700	1701	1701	1700	230
326	20250116	151100	93973107	1700	1700	1701	1700	48
327	20250116	151000	93891470	1701	1701	1701	1701	59
328	20250116	150900	93791111	1701	1701	1701	1701	60
329	20250116	150800	93689051	1701	1701	1701	1701	19
330	20250116	150700	93656732	1701	1701	1701	1701	50
331	20250116	150600	93571682	1701	1701	1701	1701	528
332	20250116	150500	92673554	1701	1701	1701	1701	0
333	20250116	150400	92673554	1701	1701	1701	1701	1
334	20250116	150300	92671853	1698	1699	1699	1698	675
335	20250116	150200	91525682	1701	1701	1701	1701	18
336	20250116	150100	91495064	1700	1700	1700	1700	102
337	20250116	150000	91321664	1700	1700	1700	1700	0
338	20250116	145900	91321664	1700	1700	1700	1700	310
339	20250116	145800	90794664	1702	1702	1702	1702	18
340	20250116	145700	90764028	1701	1701	1701	1700	119
341	20250116	145600	90561617	1701	1702	1702	1701	129
342	20250116	145500	90342170	1701	1701	1701	1701	32
343	20250116	145400	90287738	1702	1702	1702	1702	0
344	20250116	145300	90287738	1702	1702	1702	1702	0
345	20250116	145200	90287738	1702	1702	1702	1702	0
346	20250116	145100	90287738	1702	1702	1702	1702	0
347	20250116	145000	90287738	1702	1702	1702	1702	0
348	20250116	144900	90287738	1702	1702	1702	1702	1
349	20250116	144800	90286036	1700	1700	1700	1700	0
350	20250116	144700	90286036	1700	1700	1700	1700	0
351	20250116	144600	90286036	1700	1701	1701	1700	14
352	20250116	144500	90262223	1703	1703	1703	1703	0
353	20250116	144400	90262223	1703	1703	1703	1703	0
354	20250116	144300	90262223	1703	1703	1703	1703	0
355	20250116	144200	90262223	1703	1703	1703	1703	0
356	20250116	144100	90262223	1703	1703	1703	1703	0
357	20250116	144000	90262223	1703	1703	1703	1703	0
358	20250116	143900	90262223	1703	1703	1703	1703	0
359	20250116	143800	90262223	1703	1703	1703	1703	0
360	20250116	143700	90262223	1703	1703	1703	1703	7
361	20250116	143600	90250302	1703	1703	1703	1703	725
362	20250116	143500	89015627	1703	1703	1703	1703	18
363	20250116	143400	88984973	1703	1703	1703	1703	0
364	20250116	143300	88984973	1703	1703	1703	1703	0
365	20250116	143200	88984973	1703	1700	1703	1700	313
366	20250116	143100	88452747	1700	1700	1700	1700	0
367	20250116	143000	88452747	1700	1700	1700	1700	0
368	20250116	142900	88452747	1700	1700	1700	1700	18
369	20250116	142800	88422147	1700	1700	1700	1700	0
370	20250116	142700	88422147	1700	1700	1700	1700	19
371	20250116	142600	88389847	1698	1698	1698	1698	100
372	20250116	142500	88220047	1698	1698	1698	1698	10
373	20250116	142400	88203067	1698	1698	1698	1698	137
374	20250116	142300	87970441	1703	1703	1703	1703	0
375	20250116	142200	87970441	1703	1703	1703	1703	0
376	20250116	142100	87970441	1703	1703	1703	1703	0
377	20250116	142000	87970441	1703	1703	1703	1703	0
378	20250116	141900	87970441	1703	1703	1703	1703	0
379	20250116	141800	87970441	1703	1703	1703	1703	257
380	20250116	141700	87532770	1703	1703	1703	1703	108
381	20250116	141600	87348846	1703	1703	1703	1703	177
382	20250116	141500	87047415	1703	1703	1703	1703	92
383	20250116	141400	86890739	1703	1703	1703	1703	77
384	20250116	141300	86759608	1703	1693	1703	1693	7879
385	20250116	141200	73392576	1694	1692	1694	1692	10104
386	20250116	141100	56276946	1691	1691	1691	1691	894
387	20250116	141000	54765192	1692	1692	1692	1692	0
388	20250116	140900	54765192	1692	1692	1692	1692	72
389	20250116	140800	54643368	1692	1692	1692	1692	700
390	20250116	140700	53458968	1692	1692	1692	1692	54
391	20250116	140600	53367600	1692	1692	1692	1692	0
392	20250116	140500	53367600	1692	1692	1692	1692	0
393	20250116	140400	53367600	1692	1692	1692	1692	0
394	20250116	140300	53367600	1692	1692	1692	1692	0
395	20250116	140200	53367600	1692	1692	1692	1692	0
396	20250116	140100	53367600	1692	1692	1692	1692	0
397	20250116	140000	53367600	1692	1692	1692	1692	0
398	20250116	135900	53367600	1692	1691	1692	1691	21
399	20250116	135800	53332071	1692	1692	1692	1692	19
400	20250116	135700	53299923	1691	1691	1691	1691	277
401	20250116	135600	52831516	1692	1692	1692	1692	0
402	20250116	135500	52831516	1692	1692	1692	1692	0
403	20250116	135400	52831516	1692	1692	1692	1692	0
404	20250116	135300	52831516	1692	1692	1692	1692	0
405	20250116	135200	52831516	1692	1692	1692	1692	0
406	20250116	135100	52831516	1692	1692	1692	1692	1
407	20250116	135000	52829824	1692	1692	1692	1692	0
408	20250116	134900	52829824	1692	1692	1692	1692	0
409	20250116	134800	52829824	1692	1692	1692	1692	0
410	20250116	134700	52829824	1692	1692	1692	1692	0
411	20250116	134600	52829824	1692	1692	1692	1692	0
412	20250116	134500	52829824	1692	1692	1692	1692	0
413	20250116	134400	52829824	1692	1692	1692	1692	0
414	20250116	134300	52829824	1692	1692	1692	1692	0
415	20250116	134200	52829824	1692	1692	1692	1692	0
416	20250116	134100	52829824	1692	1692	1692	1692	6
417	20250116	134000	52819672	1692	1692	1692	1692	332
418	20250116	133900	52257928	1692	1692	1692	1692	0
419	20250116	133800	52257928	1692	1692	1692	1692	0
420	20250116	133700	52257928	1692	1692	1692	1692	0
421	20250116	133600	52257928	1692	1692	1692	1692	0
422	20250116	133500	52257928	1692	1692	1692	1692	16
423	20250116	133400	52230856	1693	1693	1693	1693	0
424	20250116	133300	52230856	1693	1693	1693	1693	0
425	20250116	133200	52230856	1693	1693	1693	1693	0
426	20250116	133100	52230856	1693	1692	1693	1692	203
427	20250116	133000	51887377	1692	1692	1692	1692	0
428	20250116	132900	51887377	1692	1692	1692	1692	0
429	20250116	132800	51887377	1692	1692	1692	1692	0
430	20250116	132700	51887377	1692	1692	1692	1692	0
431	20250116	132600	51887377	1692	1692	1692	1692	0
432	20250116	132500	51887377	1692	1692	1692	1692	0
433	20250116	132400	51887377	1692	1692	1692	1692	0
434	20250116	132300	51887377	1692	1692	1692	1692	0
435	20250116	132200	51887377	1692	1692	1692	1692	0
436	20250116	132100	51887377	1692	1692	1692	1692	0
437	20250116	132000	51887377	1692	1692	1692	1692	0
438	20250116	131900	51887377	1692	1692	1692	1692	0
439	20250116	131800	51887377	1692	1692	1692	1692	97
440	20250116	131700	51723253	1693	1693	1693	1693	15
441	20250116	131600	51697858	1693	1693	1693	1693	0
442	20250116	131500	51697858	1693	1693	1693	1693	0
443	20250116	131400	51697858	1693	1692	1693	1692	201
444	20250116	131300	51357765	1692	1692	1692	1692	600
445	20250116	131200	50342565	1693	1693	1693	1693	0
446	20250116	131100	50342565	1693	1693	1693	1693	0
447	20250116	131000	50342565	1693	1693	1693	1693	0
448	20250116	130900	50342565	1693	1693	1693	1693	0
449	20250116	130800	50342565	1693	1693	1693	1693	0
450	20250116	130700	50342565	1693	1693	1693	1693	0
451	20250116	130600	50342565	1693	1693	1693	1693	5
452	20250116	130500	50334100	1693	1693	1693	1693	0
453	20250116	130400	50334100	1693	1693	1693	1693	36
454	20250116	130300	50273152	1693	1692	1693	1692	1975
455	20250116	130200	46931451	1693	1693	1693	1693	500
456	20250116	130100	46084951	1693	1693	1693	1693	0
457	20250116	130000	46084951	1693	1693	1693	1693	0
458	20250116	125900	46084951	1693	1693	1693	1693	128
459	20250116	125800	45868247	1693	1693	1693	1693	0
460	20250116	125700	45868247	1693	1693	1693	1693	0
461	20250116	125600	45868247	1693	1692	1693	1692	45
462	20250116	125500	45792097	1692	1692	1692	1692	0
463	20250116	125400	45792097	1692	1692	1692	1692	0
464	20250116	125300	45792097	1692	1692	1692	1692	0
465	20250116	125200	45792097	1692	1692	1692	1692	0
466	20250116	125100	45792097	1692	1692	1692	1692	0
467	20250116	125000	45792097	1692	1692	1692	1692	605
468	20250116	124900	44768437	1692	1692	1692	1692	3
469	20250116	124800	44763361	1692	1692	1692	1692	0
470	20250116	124700	44763361	1692	1692	1692	1692	100
471	20250116	124600	44594161	1692	1692	1692	1692	0
472	20250116	124500	44594161	1692	1692	1692	1692	0
473	20250116	124400	44594161	1692	1692	1692	1692	1
474	20250116	124300	44592469	1691	1691	1691	1691	0
475	20250116	124200	44592469	1691	1691	1691	1691	0
476	20250116	124100	44592469	1691	1691	1691	1691	0
477	20250116	124000	44592469	1691	1691	1691	1691	0
478	20250116	123900	44592469	1691	1691	1691	1691	0
479	20250116	123800	44592469	1691	1691	1691	1691	0
480	20250116	123700	44592469	1691	1691	1691	1691	0
481	20250116	123600	44592469	1691	1691	1691	1691	0
482	20250116	123500	44592469	1691	1691	1691	1691	0
483	20250116	123400	44592469	1691	1691	1691	1691	0
484	20250116	123300	44592469	1691	1691	1691	1691	0
485	20250116	123200	44592469	1691	1691	1691	1691	0
486	20250116	123100	44592469	1691	1691	1691	1691	0
487	20250116	123000	44592469	1691	1692	1692	1691	40
488	20250116	122900	44524827	1693	1693	1693	1693	0
489	20250116	122800	44524827	1693	1693	1693	1693	0
490	20250116	122700	44524827	1693	1693	1693	1693	0
491	20250116	122600	44524827	1693	1693	1693	1693	0
492	20250116	122500	44524827	1693	1693	1693	1693	0
493	20250116	122400	44524827	1693	1693	1693	1693	0
494	20250116	122300	44524827	1693	1693	1693	1693	0
495	20250116	122200	44524827	1693	1693	1693	1693	0
496	20250116	122100	44524827	1693	1693	1693	1693	0
497	20250116	122000	44524827	1693	1693	1693	1693	0
498	20250116	121900	44524827	1693	1693	1693	1693	0
499	20250116	121800	44524827	1693	1693	1693	1693	0
500	20250116	121700	44524827	1693	1693	1693	1693	0
501	20250116	121600	44524827	1693	1693	1693	1693	0
502	20250116	121500	44524827	1693	1693	1693	1693	0
503	20250116	121400	44524827	1693	1693	1693	1693	0
504	20250116	121300	44524827	1693	1693	1693	1693	1
505	20250116	121200	44523134	1693	1693	1693	1693	0
506	20250116	121100	44523134	1693	1693	1693	1693	0
507	20250116	121000	44523134	1693	1693	1693	1693	0
508	20250116	120900	44523134	1693	1693	1693	1693	0
509	20250116	120800	44523134	1693	1693	1693	1693	0
510	20250116	120700	44523134	1693	1693	1693	1693	0
511	20250116	120600	44523134	1693	1693	1693	1693	0
512	20250116	120500	44523134	1693	1693	1693	1693	0
513	20250116	120400	44523134	1693	1693	1693	1693	0
514	20250116	120300	44523134	1693	1693	1693	1693	0
515	20250116	120200	44523134	1693	1693	1693	1693	200
516	20250116	120100	44184534	1694	1694	1694	1694	0
517	20250116	120000	44184534	1694	1694	1694	1694	0
518	20250116	115900	44184534	1694	1694	1694	1694	0
519	20250116	115800	44184534	1694	1694	1694	1694	0
520	20250116	115700	44184534	1694	1694	1694	1694	0
521	20250116	115600	44184534	1694	1694	1694	1694	0
522	20250116	115500	44184534	1694	1694	1694	1694	0
523	20250116	115400	44184534	1694	1694	1694	1694	0
524	20250116	115300	44184534	1694	1694	1694	1694	0
525	20250116	115200	44184534	1694	1694	1694	1694	0
526	20250116	115100	44184534	1694	1694	1694	1694	0
527	20250116	115000	44184534	1694	1694	1694	1694	0
528	20250116	114900	44184534	1694	1694	1694	1694	0
529	20250116	114800	44184534	1694	1694	1694	1694	0
530	20250116	114700	44184534	1694	1694	1694	1694	0
531	20250116	114600	44184534	1694	1694	1694	1694	0
532	20250116	114500	44184534	1694	1694	1694	1694	1
533	20250116	114400	44182840	1693	1693	1693	1693	0
534	20250116	114300	44182840	1693	1693	1693	1693	0
535	20250116	114200	44182840	1693	1693	1693	1693	0
536	20250116	114100	44182840	1693	1693	1693	1693	0
537	20250116	114000	44182840	1693	1693	1693	1693	0
538	20250116	113900	44182840	1693	1693	1693	1693	0
539	20250116	113800	44182840	1693	1693	1693	1693	274
540	20250116	113700	43718958	1693	1693	1693	1693	0
541	20250116	113600	43718958	1693	1693	1693	1693	0
542	20250116	113500	43718958	1693	1693	1693	1693	1
543	20250116	113400	43717265	1693	1693	1693	1693	0
544	20250116	113300	43717265	1693	1693	1693	1693	1
545	20250116	113200	43715572	1693	1693	1693	1693	0
546	20250116	113100	43715572	1693	1693	1693	1693	1
547	20250116	113000	43713879	1693	1693	1693	1693	0
548	20250116	112900	43713879	1693	1693	1693	1693	1
549	20250116	112800	43712186	1690	1690	1690	1690	0
550	20250116	112700	43712186	1690	1690	1690	1690	0
551	20250116	112600	43712186	1690	1690	1690	1690	0
552	20250116	112500	43712186	1690	1690	1690	1690	130
553	20250116	112400	43492486	1690	1690	1690	1690	0
554	20250116	112300	43492486	1690	1690	1690	1690	0
555	20250116	112200	43492486	1690	1690	1690	1690	0
556	20250116	112100	43492486	1690	1690	1690	1690	100
557	20250116	112000	43323486	1693	1693	1693	1693	0
558	20250116	111900	43323486	1693	1693	1693	1693	0
559	20250116	111800	43323486	1693	1693	1693	1693	0
560	20250116	111700	43323486	1693	1693	1693	1693	0
561	20250116	111600	43323486	1693	1693	1693	1693	0
562	20250116	111500	43323486	1693	1693	1693	1693	0
563	20250116	111400	43323486	1693	1693	1693	1693	1
564	20250116	111300	43321793	1691	1691	1691	1691	32
565	20250116	111200	43267681	1693	1693	1693	1693	0
566	20250116	111100	43267681	1693	1693	1693	1693	30
567	20250116	111000	43216891	1693	1693	1693	1693	0
568	20250116	110900	43216891	1693	1693	1693	1693	0
569	20250116	110800	43216891	1693	1690	1693	1690	352
570	20250116	110700	42621912	1691	1691	1691	1691	297
571	20250116	110600	42119685	1691	1691	1691	1691	141
572	20250116	110500	41881254	1693	1693	1693	1693	0
573	20250116	110400	41881254	1693	1693	1693	1693	0
574	20250116	110300	41881254	1693	1691	1693	1691	36
575	20250116	110200	41820358	1692	1692	1692	1692	1
576	20250116	110100	41818666	1693	1693	1693	1693	0
577	20250116	110000	41818666	1693	1693	1693	1693	0
578	20250116	105900	41818666	1693	1693	1693	1693	0
579	20250116	105800	41818666	1693	1693	1693	1693	0
580	20250116	105700	41818666	1693	1693	1693	1693	0
581	20250116	105600	41818666	1693	1693	1693	1693	0
582	20250116	105500	41818666	1693	1693	1693	1693	0
583	20250116	105400	41818666	1693	1693	1693	1693	0
584	20250116	105300	41818666	1693	1693	1693	1693	0
585	20250116	105200	41818666	1693	1693	1693	1693	0
586	20250116	105100	41818666	1693	1693	1693	1693	0
587	20250116	105000	41818666	1693	1693	1693	1693	0
588	20250116	104900	41818666	1693	1693	1693	1693	1
589	20250116	104800	41816973	1692	1692	1692	1692	0
590	20250116	104700	41816973	1692	1692	1692	1692	0
591	20250116	104600	41816973	1692	1692	1692	1692	324
592	20250116	104500	41268765	1693	1693	1693	1693	0
593	20250116	104400	41268765	1693	1693	1693	1693	0
594	20250116	104300	41268765	1693	1693	1693	1693	1
595	20250116	104200	41267072	1692	1692	1692	1692	2
596	20250116	104100	41263688	1694	1693	1694	1693	31
597	20250116	104000	41211204	1693	1692	1693	1692	1626
598	20250116	103900	38460010	1694	1694	1694	1694	0
599	20250116	103800	38460010	1694	1694	1694	1694	0
600	20250116	103700	38460010	1694	1694	1694	1694	0
601	20250116	103600	38460010	1694	1694	1694	1694	0
602	20250116	103500	38460010	1694	1694	1694	1694	0
603	20250116	103400	38460010	1694	1694	1694	1694	0
604	20250116	103300	38460010	1694	1694	1694	1694	0
605	20250116	103200	38460010	1694	1694	1694	1694	0
606	20250116	103100	38460010	1694	1694	1694	1694	0
607	20250116	103000	38460010	1694	1694	1694	1694	0
608	20250116	102900	38460010	1694	1692	1694	1692	37
609	20250116	102800	38397334	1692	1692	1692	1692	0
610	20250116	102700	38397334	1692	1692	1692	1692	0
611	20250116	102600	38397334	1692	1692	1692	1692	18
612	20250116	102500	38366878	1692	1692	1692	1692	0
613	20250116	102400	38366878	1692	1692	1692	1692	2
614	20250116	102300	38363494	1692	1692	1692	1691	646
615	20250116	102200	37270980	1694	1694	1694	1694	4
616	20250116	102100	37264204	1694	1694	1694	1694	22
617	20250116	102000	37226936	1694	1694	1694	1694	100
618	20250116	101900	37057536	1694	1694	1694	1694	0
619	20250116	101800	37057536	1694	1694	1694	1694	1000
620	20250116	101700	35363536	1694	1694	1694	1694	1
621	20250116	101600	35361842	1692	1692	1692	1692	0
622	20250116	101500	35361842	1692	1693	1693	1692	586
623	20250116	101400	34370161	1694	1694	1694	1694	0
624	20250116	101300	34370161	1694	1694	1694	1694	0
625	20250116	101200	34370161	1694	1694	1694	1694	0
626	20250116	101100	34370161	1694	1694	1694	1694	0
627	20250116	101000	34370161	1694	1694	1694	1694	0
628	20250116	100900	34370161	1694	1694	1694	1694	731
629	20250116	100800	33131847	1697	1697	1697	1697	0
630	20250116	100700	33131847	1697	1697	1697	1697	102
631	20250116	100600	32958753	1697	1697	1697	1697	4
632	20250116	100500	32951965	1697	1697	1697	1697	0
633	20250116	100400	32951965	1697	1697	1697	1697	51
634	20250116	100300	32865418	1697	1697	1697	1697	0
635	20250116	100200	32865418	1697	1697	1697	1697	0
636	20250116	100100	32865418	1697	1697	1697	1697	0
637	20250116	100000	32865418	1697	1697	1697	1697	0
638	20250116	095900	32865418	1697	1697	1697	1697	0
639	20250116	095800	32865418	1697	1697	1697	1697	0
640	20250116	095700	32865418	1697	1696	1697	1696	90
641	20250116	095600	32712706	1696	1693	1696	1693	28
642	20250116	095500	32665299	1696	1696	1696	1696	0
643	20250116	095400	32665299	1696	1696	1696	1696	0
644	20250116	095300	32665299	1696	1696	1697	1696	407
645	20250116	095200	31975025	1696	1695	1696	1695	4000
646	20250116	095100	25192331	1695	1695	1695	1695	20
647	20250116	095000	25158431	1695	1694	1695	1694	1308
648	20250116	094900	22941799	1694	1694	1694	1694	157
649	20250116	094800	22675841	1694	1691	1694	1691	886
650	20250116	094700	21176700	1691	1690	1691	1690	102
651	20250116	094600	21004318	1692	1692	1692	1692	0
652	20250116	094500	21004318	1692	1692	1692	1692	0
653	20250116	094400	21004318	1692	1691	1692	1691	5
654	20250116	094300	20995859	1692	1692	1692	1692	0
655	20250116	094200	20995859	1692	1690	1692	1690	26
656	20250116	094100	20951870	1691	1689	1692	1689	3
657	20250116	094000	20946798	1693	1693	1693	1693	0
658	20250116	093900	20946798	1693	1693	1693	1693	0
659	20250116	093800	20946798	1693	1693	1693	1693	0
660	20250116	093700	20946798	1693	1689	1693	1689	6
661	20250116	093600	20936660	1689	1689	1690	1689	4
662	20250116	093500	20929903	1693	1690	1693	1689	103
663	20250116	093400	20755832	1689	1689	1689	1689	100
664	20250116	093300	20586932	1693	1693	1693	1693	5
665	20250116	093200	20578467	1693	1693	1693	1690	4
666	20250116	093100	20571701	1690	1690	1690	1690	1
667	20250116	093000	20570011	1693	1693	1693	1689	117
668	20250116	092900	20372329	1693	1693	1693	1693	0
669	20250116	092800	20372329	1693	1693	1693	1693	10
670	20250116	092700	20355399	1693	1693	1693	1693	0
671	20250116	092600	20355399	1693	1693	1693	1693	1
672	20250116	092500	20353706	1687	1689	1689	1687	1624
673	20250116	092400	17612469	1690	1690	1690	1690	2
674	20250116	092300	17609089	1691	1691	1691	1691	1
675	20250116	092200	17607398	1693	1693	1693	1693	0
676	20250116	092100	17607398	1693	1691	1693	1690	123
677	20250116	092000	17399524	1692	1693	1693	1692	5
678	20250116	091900	17391060	1694	1694	1694	1694	0
679	20250116	091800	17391060	1694	1694	1694	1694	0
680	20250116	091700	17391060	1694	1694	1694	1694	0
681	20250116	091600	17391060	1694	1694	1694	1694	0
682	20250116	091500	17391060	1694	1694	1694	1694	0
683	20250116	091400	17391060	1694	1694	1694	1694	1
684	20250116	091300	17389366	1694	1694	1694	1694	0
685	20250116	091200	17389366	1694	1694	1694	1694	0
686	20250116	091100	17389366	1694	1694	1694	1694	0
687	20250116	091000	17389366	1694	1693	1694	1693	2
688	20250116	090900	17385979	1694	1694	1694	1694	0
689	20250116	090800	17385979	1694	1690	1694	1690	557
690	20250116	090700	16444637	1690	1690	1690	1690	0
691	20250116	090600	16444637	1690	1691	1691	1690	195
692	20250116	090500	16114984	1692	1692	1692	1692	1
693	20250116	090400	16113292	1696	1696	1696	1696	0
694	20250116	090300	16113292	1696	1696	1696	1696	100
695	20250116	090200	15943692	1690	1690	1690	1690	8916
696	20250116	090100	875652	1697	1697	1697	1697	0
697	20250116	090000	875652	1697	1697	1697	1697	516