KissMeData/291810/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210700	16188038	1900	1900	1900	1900	11
3	20250110	210600	16188038	1900	1900	1900	1900	0
4	20250110	210500	16188038	1900	1900	1900	1900	0
5	20250110	210400	16188038	1900	1900	1900	1900	0
6	20250110	210300	16188038	1900	1900	1900	1900	0
7	20250110	210200	16188038	1900	1900	1900	1900	0
8	20250110	210100	16188038	1900	1900	1900	1900	0
9	20250110	210000	16188038	1900	1900	1900	1900	0
10	20250110	205900	16188038	1900	1900	1900	1900	0
11	20250110	205800	16188038	1900	1900	1900	1900	0
12	20250110	205700	16188038	1900	1900	1900	1900	0
13	20250110	205600	16188038	1900	1900	1900	1900	0
14	20250110	205500	16188038	1900	1900	1900	1900	0
15	20250110	205400	16188038	1900	1900	1900	1900	0
16	20250110	205300	16188038	1900	1900	1900	1900	0
17	20250110	205200	16188038	1900	1900	1900	1900	0
18	20250110	205100	16188038	1900	1900	1900	1900	0
19	20250110	205000	16188038	1900	1900	1900	1900	0
20	20250110	204900	16188038	1900	1900	1900	1900	0
21	20250110	204800	16188038	1900	1900	1900	1900	0
22	20250110	204700	16188038	1900	1900	1900	1900	0
23	20250110	204600	16188038	1900	1900	1900	1900	0
24	20250110	204500	16188038	1900	1900	1900	1900	0
25	20250110	204400	16188038	1900	1900	1900	1900	0
26	20250110	204300	16188038	1900	1900	1900	1900	0
27	20250110	204200	16188038	1900	1900	1900	1900	0
28	20250110	204100	16188038	1900	1900	1900	1900	0
29	20250110	204000	16188038	1900	1900	1900	1900	0
30	20250110	203900	16188038	1900	1900	1900	1900	0
31	20250110	203800	16188038	1900	1900	1900	1900	0
32	20250110	203700	16188038	1900	1900	1900	1900	11
33	20250110	203600	16188038	1900	1900	1900	1900	0
34	20250110	203500	16188038	1900	1900	1900	1900	0
35	20250110	203400	16188038	1900	1900	1900	1900	0
36	20250110	203300	16188038	1900	1900	1900	1900	0
37	20250110	203200	16188038	1900	1900	1900	1900	0
38	20250110	203100	16188038	1900	1900	1900	1900	0
39	20250110	203000	16188038	1900	1900	1900	1900	0
40	20250110	202900	16188038	1900	1900	1900	1900	0
41	20250110	202800	16188038	1900	1900	1900	1900	0
42	20250110	202700	16188038	1900	1900	1900	1900	0
43	20250110	202600	16188038	1900	1900	1900	1900	0
44	20250110	202500	16188038	1900	1900	1900	1900	0
45	20250110	202400	16188038	1900	1900	1900	1900	0
46	20250110	202300	16188038	1900	1900	1900	1900	0
47	20250110	202200	16188038	1900	1900	1900	1900	0
48	20250110	202100	16188038	1900	1900	1900	1900	0
49	20250110	202000	16188038	1900	1900	1900	1900	0
50	20250110	201900	16188038	1900	1900	1900	1900	0
51	20250110	201800	16188038	1900	1900	1900	1900	0
52	20250110	201700	16188038	1900	1900	1900	1900	0
53	20250110	201600	16188038	1900	1900	1900	1900	0
54	20250110	201500	16188038	1900	1900	1900	1900	0
55	20250110	201400	16188038	1900	1900	1900	1900	0
56	20250110	201300	16188038	1900	1900	1900	1900	0
57	20250110	201200	16188038	1900	1900	1900	1900	0
58	20250110	201100	16188038	1900	1900	1900	1900	0
59	20250110	201000	16188038	1900	1900	1900	1900	0
60	20250110	200900	16188038	1900	1900	1900	1900	0
61	20250110	200800	16188038	1900	1900	1900	1900	0
62	20250110	200700	16188038	1900	1900	1900	1900	11
63	20250110	200600	16188038	1900	1900	1900	1900	0
64	20250110	200500	16188038	1900	1900	1900	1900	0
65	20250110	200400	16188038	1900	1900	1900	1900	0
66	20250110	200300	16188038	1900	1900	1900	1900	0
67	20250110	200200	16188038	1900	1900	1900	1900	0
68	20250110	200100	16188038	1900	1900	1900	1900	0
69	20250110	200000	16188038	1900	1900	1900	1900	0
70	20250110	195900	16188038	1900	1900	1900	1900	0
71	20250110	195800	16188038	1900	1900	1900	1900	0
72	20250110	195700	16188038	1900	1900	1900	1900	0
73	20250110	195600	16188038	1900	1900	1900	1900	0
74	20250110	195500	16188038	1900	1900	1900	1900	0
75	20250110	195400	16188038	1900	1900	1900	1900	0
76	20250110	195300	16188038	1900	1900	1900	1900	0
77	20250110	195200	16188038	1900	1900	1900	1900	0
78	20250110	195100	16188038	1900	1900	1900	1900	0
79	20250110	195000	16188038	1900	1900	1900	1900	0
80	20250110	194900	16188038	1900	1900	1900	1900	0
81	20250110	194800	16188038	1900	1900	1900	1900	0
82	20250110	194700	16188038	1900	1900	1900	1900	0
83	20250110	194600	16188038	1900	1900	1900	1900	0
84	20250110	194500	16188038	1900	1900	1900	1900	0
85	20250110	194400	16188038	1900	1900	1900	1900	0
86	20250110	194300	16188038	1900	1900	1900	1900	0
87	20250110	194200	16188038	1900	1900	1900	1900	0
88	20250110	194100	16188038	1900	1900	1900	1900	0
89	20250110	194000	16188038	1900	1900	1900	1900	0
90	20250110	193900	16188038	1900	1900	1900	1900	0
91	20250110	193800	16188038	1900	1900	1900	1900	0
92	20250110	193700	16188038	1900	1900	1900	1900	11
93	20250110	193600	16188038	1900	1900	1900	1900	0
94	20250110	193500	16188038	1900	1900	1900	1900	0
95	20250110	193400	16188038	1900	1900	1900	1900	0
96	20250110	193300	16188038	1900	1900	1900	1900	0
97	20250110	193200	16188038	1900	1900	1900	1900	0
98	20250110	193100	16188038	1900	1900	1900	1900	0
99	20250110	193000	16188038	1900	1900	1900	1900	0
100	20250110	192900	16188038	1900	1900	1900	1900	0
101	20250110	192800	16188038	1900	1900	1900	1900	0
102	20250110	192700	16188038	1900	1900	1900	1900	0
103	20250110	192600	16188038	1900	1900	1900	1900	0
104	20250110	192500	16188038	1900	1900	1900	1900	0
105	20250110	192400	16188038	1900	1900	1900	1900	0
106	20250110	192300	16188038	1900	1900	1900	1900	0
107	20250110	192200	16188038	1900	1900	1900	1900	0
108	20250110	192100	16188038	1900	1900	1900	1900	0
109	20250110	192000	16188038	1900	1900	1900	1900	0
110	20250110	191900	16188038	1900	1900	1900	1900	0
111	20250110	191800	16188038	1900	1900	1900	1900	0
112	20250110	191700	16188038	1900	1900	1900	1900	0
113	20250110	191600	16188038	1900	1900	1900	1900	0
114	20250110	191500	16188038	1900	1900	1900	1900	0
115	20250110	191400	16188038	1900	1900	1900	1900	0
116	20250110	191300	16188038	1900	1900	1900	1900	0
117	20250110	191200	16188038	1900	1900	1900	1900	0
118	20250110	191100	16188038	1900	1900	1900	1900	0
119	20250110	191000	16188038	1900	1900	1900	1900	0
120	20250110	190900	16188038	1900	1900	1900	1900	0
121	20250110	190800	16188038	1900	1900	1900	1900	0
122	20250110	190700	16188038	1900	1900	1900	1900	11
123	20250110	190600	16188038	1900	1900	1900	1900	0
124	20250110	190500	16188038	1900	1900	1900	1900	0
125	20250110	190400	16188038	1900	1900	1900	1900	0
126	20250110	190300	16188038	1900	1900	1900	1900	0
127	20250110	190200	16188038	1900	1900	1900	1900	0
128	20250110	190100	16188038	1900	1900	1900	1900	0
129	20250110	190000	16188038	1900	1900	1900	1900	0
130	20250110	185900	16188038	1900	1900	1900	1900	0
131	20250110	185800	16188038	1900	1900	1900	1900	0
132	20250110	185700	16188038	1900	1900	1900	1900	0
133	20250110	185600	16188038	1900	1900	1900	1900	0
134	20250110	185500	16188038	1900	1900	1900	1900	0
135	20250110	185400	16188038	1900	1900	1900	1900	0
136	20250110	185300	16188038	1900	1900	1900	1900	0
137	20250110	185200	16188038	1900	1900	1900	1900	0
138	20250110	185100	16188038	1900	1900	1900	1900	0
139	20250110	185000	16188038	1900	1900	1900	1900	0
140	20250110	184900	16188038	1900	1900	1900	1900	0
141	20250110	184800	16188038	1900	1900	1900	1900	0
142	20250110	184700	16188038	1900	1900	1900	1900	0
143	20250110	184600	16188038	1900	1900	1900	1900	0
144	20250110	184500	16188038	1900	1900	1900	1900	0
145	20250110	184400	16188038	1900	1900	1900	1900	0
146	20250110	184300	16188038	1900	1900	1900	1900	0
147	20250110	184200	16188038	1900	1900	1900	1900	0
148	20250110	184100	16188038	1900	1900	1900	1900	0
149	20250110	184000	16188038	1900	1900	1900	1900	0
150	20250110	183900	16188038	1900	1900	1900	1900	0
151	20250110	183800	16188038	1900	1900	1900	1900	0
152	20250110	183700	16188038	1900	1900	1900	1900	11
153	20250110	183600	16188038	1900	1900	1900	1900	0
154	20250110	183500	16188038	1900	1900	1900	1900	0
155	20250110	183400	16188038	1900	1900	1900	1900	0
156	20250110	183300	16188038	1900	1900	1900	1900	0
157	20250110	183200	16188038	1900	1900	1900	1900	0
158	20250110	183100	16188038	1900	1900	1900	1900	0
159	20250110	183000	16188038	1900	1900	1900	1900	0
160	20250110	182900	16188038	1900	1900	1900	1900	0
161	20250110	182800	16188038	1900	1900	1900	1900	0
162	20250110	182700	16188038	1900	1900	1900	1900	0
163	20250110	182600	16188038	1900	1900	1900	1900	0
164	20250110	182500	16188038	1900	1900	1900	1900	0
165	20250110	182400	16188038	1900	1900	1900	1900	0
166	20250110	182300	16188038	1900	1900	1900	1900	0
167	20250110	182200	16188038	1900	1900	1900	1900	0
168	20250110	182100	16188038	1900	1900	1900	1900	0
169	20250110	182000	16188038	1900	1900	1900	1900	0
170	20250110	181900	16188038	1900	1900	1900	1900	0
171	20250110	181800	16188038	1900	1900	1900	1900	0
172	20250110	181700	16188038	1900	1900	1900	1900	0
173	20250110	181600	16188038	1900	1900	1900	1900	0
174	20250110	181500	16188038	1900	1900	1900	1900	0
175	20250110	181400	16188038	1900	1900	1900	1900	0
176	20250110	181300	16188038	1900	1900	1900	1900	0
177	20250110	181200	16188038	1900	1900	1900	1900	0
178	20250110	181100	16188038	1900	1900	1900	1900	0
179	20250110	181000	16188038	1900	1900	1900	1900	0
180	20250110	180900	16188038	1900	1900	1900	1900	0
181	20250110	180800	16188038	1900	1900	1900	1900	0
182	20250110	180700	16188038	1900	1900	1900	1900	11
183	20250110	180600	16188038	1900	1900	1900	1900	0
184	20250110	180500	16188038	1900	1900	1900	1900	0
185	20250110	180400	16188038	1900	1900	1900	1900	0
186	20250110	180300	16188038	1900	1900	1900	1900	0
187	20250110	180200	16188038	1900	1900	1900	1900	0
188	20250110	180100	16188038	1900	1900	1900	1900	0
189	20250110	180000	16188038	1900	1900	1900	1900	0
190	20250110	175900	16188038	1900	1900	1900	1900	0
191	20250110	175800	16188038	1900	1900	1900	1900	0
192	20250110	175700	16188038	1900	1900	1900	1900	0
193	20250110	175600	16188038	1900	1900	1900	1900	0
194	20250110	175500	16188038	1900	1900	1900	1900	0
195	20250110	175400	16188038	1900	1900	1900	1900	0
196	20250110	175300	16188038	1900	1900	1900	1900	0
197	20250110	175200	16188038	1900	1900	1900	1900	0
198	20250110	175100	16188038	1900	1900	1900	1900	0
199	20250110	175000	16188038	1900	1900	1900	1900	0
200	20250110	174900	16188038	1900	1900	1900	1900	0
201	20250110	174800	16188038	1900	1900	1900	1900	0
202	20250110	174700	16188038	1900	1900	1900	1900	0
203	20250110	174600	16188038	1900	1900	1900	1900	0
204	20250110	174500	16188038	1900	1900	1900	1900	0
205	20250110	174400	16188038	1900	1900	1900	1900	0
206	20250110	174300	16188038	1900	1900	1900	1900	0
207	20250110	174200	16188038	1900	1900	1900	1900	0
208	20250110	174100	16188038	1900	1900	1900	1900	0
209	20250110	174000	16188038	1900	1900	1900	1900	0
210	20250110	173900	16188038	1900	1900	1900	1900	0
211	20250110	173800	16188038	1900	1900	1900	1900	0
212	20250110	173700	16188038	1900	1900	1900	1900	11
213	20250110	173600	16188038	1900	1900	1900	1900	0
214	20250110	173500	16188038	1900	1900	1900	1900	0
215	20250110	173400	16188038	1900	1900	1900	1900	0
216	20250110	173300	16188038	1900	1900	1900	1900	0
217	20250110	173200	16188038	1900	1900	1900	1900	0
218	20250110	173100	16188038	1900	1900	1900	1900	0
219	20250110	173000	16188038	1900	1900	1900	1900	0
220	20250110	172900	16188038	1900	1900	1900	1900	0
221	20250110	172800	16188038	1900	1900	1900	1900	0
222	20250110	172700	16188038	1900	1900	1900	1900	0
223	20250110	172600	16188038	1900	1900	1900	1900	0
224	20250110	172500	16188038	1900	1900	1900	1900	0
225	20250110	172400	16188038	1900	1900	1900	1900	0
226	20250110	172300	16188038	1900	1900	1900	1900	0
227	20250110	172200	16188038	1900	1900	1900	1900	0
228	20250110	172100	16188038	1900	1900	1900	1900	0
229	20250110	172000	16188038	1900	1900	1900	1900	0
230	20250110	171900	16188038	1900	1900	1900	1900	0
231	20250110	171800	16188038	1900	1900	1900	1900	0
232	20250110	171700	16188038	1900	1900	1900	1900	0
233	20250110	171600	16188038	1900	1900	1900	1900	0
234	20250110	171500	16188038	1900	1900	1900	1900	0
235	20250110	171400	16188038	1900	1900	1900	1900	0
236	20250110	171300	16188038	1900	1900	1900	1900	0
237	20250110	171200	16188038	1900	1900	1900	1900	0
238	20250110	171100	16188038	1900	1900	1900	1900	0
239	20250110	171000	16188038	1900	1900	1900	1900	0
240	20250110	170900	16188038	1900	1900	1900	1900	0
241	20250110	170800	16188038	1900	1900	1900	1900	0
242	20250110	170700	16188038	1900	1900	1900	1900	11
243	20250110	170600	16188038	1900	1900	1900	1900	0
244	20250110	170500	16188038	1900	1900	1900	1900	0
245	20250110	170400	16188038	1900	1900	1900	1900	0
246	20250110	170300	16188038	1900	1900	1900	1900	0
247	20250110	170200	16188038	1900	1900	1900	1900	0
248	20250110	170100	16188038	1900	1900	1900	1900	0
249	20250110	170000	16188038	1900	1900	1900	1900	0
250	20250110	165900	16188038	1900	1900	1900	1900	0
251	20250110	165800	16188038	1900	1900	1900	1900	0
252	20250110	165700	16188038	1900	1900	1900	1900	0
253	20250110	165600	16188038	1900	1900	1900	1900	0
254	20250110	165500	16188038	1900	1900	1900	1900	0
255	20250110	165400	16188038	1900	1900	1900	1900	0
256	20250110	165300	16188038	1900	1900	1900	1900	0
257	20250110	165200	16188038	1900	1900	1900	1900	0
258	20250110	165100	16188038	1900	1900	1900	1900	0
259	20250110	165000	16188038	1900	1900	1900	1900	0
260	20250110	164900	16188038	1900	1900	1900	1900	0
261	20250110	164800	16188038	1900	1900	1900	1900	0
262	20250110	164700	16188038	1900	1900	1900	1900	0
263	20250110	164600	16188038	1900	1900	1900	1900	0
264	20250110	164500	16188038	1900	1900	1900	1900	0
265	20250110	164400	16188038	1900	1900	1900	1900	0
266	20250110	164300	16188038	1900	1900	1900	1900	0
267	20250110	164200	16188038	1900	1900	1900	1900	0
268	20250110	164100	16188038	1900	1900	1900	1900	0
269	20250110	164000	16188038	1900	1900	1900	1900	0
270	20250110	163900	16188038	1900	1900	1900	1900	0
271	20250110	163800	16188038	1900	1900	1900	1900	0
272	20250110	163700	16188038	1900	1900	1900	1900	11
273	20250110	163600	16188038	1900	1900	1900	1900	0
274	20250110	163500	16188038	1900	1900	1900	1900	0
275	20250110	163400	16188038	1900	1900	1900	1900	0
276	20250110	163300	16188038	1900	1900	1900	1900	0
277	20250110	163200	16188038	1900	1900	1900	1900	0
278	20250110	163100	16188038	1900	1900	1900	1900	0
279	20250110	163000	16188038	1900	1900	1900	1900	0
280	20250110	162900	16188038	1900	1900	1900	1900	0
281	20250110	162800	16188038	1900	1900	1900	1900	0
282	20250110	162700	16188038	1900	1900	1900	1900	0
283	20250110	162600	16188038	1900	1900	1900	1900	0
284	20250110	162500	16188038	1900	1900	1900	1900	0
285	20250110	162400	16188038	1900	1900	1900	1900	0
286	20250110	162300	16188038	1900	1900	1900	1900	0
287	20250110	162200	16188038	1900	1900	1900	1900	0
288	20250110	162100	16188038	1900	1900	1900	1900	0
289	20250110	162000	16188038	1900	1900	1900	1900	0
290	20250110	161900	16188038	1900	1900	1900	1900	0
291	20250110	161800	16188038	1900	1900	1900	1900	0
292	20250110	161700	16188038	1900	1900	1900	1900	0
293	20250110	161600	16188038	1900	1900	1900	1900	0
294	20250110	161500	16188038	1900	1900	1900	1900	0
295	20250110	161400	16188038	1900	1900	1900	1900	0
296	20250110	161300	16188038	1900	1900	1900	1900	0
297	20250110	161200	16188038	1900	1900	1900	1900	0
298	20250110	161100	16188038	1900	1900	1900	1900	0
299	20250110	161000	16188038	1900	1900	1900	1900	0
300	20250110	160900	16188038	1900	1900	1900	1900	0
301	20250110	160800	16188038	1900	1900	1900	1900	0
302	20250110	160700	16188038	1900	1900	1900	1900	11
303	20250110	160600	16188038	1900	1900	1900	1900	0
304	20250110	160500	16188038	1900	1900	1900	1900	0
305	20250110	160400	16188038	1900	1900	1900	1900	0
306	20250110	160300	16188038	1900	1900	1900	1900	0
307	20250110	160200	16188038	1900	1900	1900	1900	0
308	20250110	160100	16188038	1900	1900	1900	1900	0
309	20250110	160000	16188038	1900	1900	1900	1900	0
310	20250110	155900	16188038	1900	1900	1900	1900	0
311	20250110	155800	16188038	1900	1900	1900	1900	0
312	20250110	155700	16188038	1900	1900	1900	1900	0
313	20250110	155600	16188038	1900	1900	1900	1900	0
314	20250110	155500	16188038	1900	1900	1900	1900	0
315	20250110	155400	16188038	1900	1900	1900	1900	0
316	20250110	155300	16188038	1900	1900	1900	1900	0
317	20250110	155200	16188038	1900	1900	1900	1900	0
318	20250110	155100	16188038	1900	1900	1900	1900	0
319	20250110	155000	16188038	1900	1900	1900	1900	0
320	20250110	154900	16188038	1900	1900	1900	1900	0
321	20250110	154800	16188038	1900	1900	1900	1900	0
322	20250110	154700	16188038	1900	1900	1900	1900	0
323	20250110	154600	16188038	1900	1900	1900	1900	0
324	20250110	154500	16188038	1900	1900	1900	1900	0
325	20250110	154400	16188038	1900	1900	1900	1900	0
326	20250110	154300	16188038	1900	1900	1900	1900	0
327	20250110	154200	16188038	1900	1900	1900	1900	0
328	20250110	154100	16188038	1900	1900	1900	1900	0
329	20250110	154000	16188038	1900	1900	1900	1900	0
330	20250110	153900	16188038	1900	1900	1900	1900	0
331	20250110	153800	16188038	1900	1900	1900	1900	0
332	20250110	153700	16188038	1900	1900	1900	1900	11
333	20250110	153600	16188038	1900	1900	1900	1900	0
334	20250110	153500	16188038	1900	1900	1900	1900	0
335	20250110	153400	16188038	1900	1900	1900	1900	0
336	20250110	153300	16188038	1900	1900	1900	1900	0
337	20250110	153200	16188038	1900	1900	1900	1900	0
338	20250110	153100	16188038	1900	1900	1900	1900	0
339	20250110	153000	16188038	1900	1900	1900	1900	11
340	20250110	152900	16167138	1900	1900	1900	1900	0
341	20250110	152800	16167138	1900	1900	1900	1900	0
342	20250110	152700	16167138	1900	1900	1900	1900	0
343	20250110	152600	16167138	1900	1900	1900	1900	0
344	20250110	152500	16167138	1900	1900	1900	1900	0
345	20250110	152400	16167138	1900	1900	1900	1900	0
346	20250110	152300	16167138	1900	1900	1900	1900	0
347	20250110	152200	16167138	1900	1900	1900	1900	0
348	20250110	152100	16167138	1900	1900	1900	1900	0
349	20250110	152000	16167138	1900	1900	1900	1900	0
350	20250110	151900	16167138	1900	1900	1900	1900	0
351	20250110	151800	16167138	1900	1900	1900	1900	0
352	20250110	151700	16167138	1900	1900	1900	1900	0
353	20250110	151600	16167138	1900	1900	1900	1900	0
354	20250110	151500	16167138	1900	1900	1900	1900	0
355	20250110	151400	16167138	1900	1900	1900	1900	0
356	20250110	151300	16167138	1900	1900	1900	1900	0
357	20250110	151200	16167138	1900	1901	1901	1900	32
358	20250110	151100	16106319	1901	1901	1901	1901	0
359	20250110	151000	16106319	1901	1901	1901	1901	0
360	20250110	150900	16106319	1901	1901	1901	1901	0
361	20250110	150800	16106319	1901	1901	1901	1901	0
362	20250110	150700	16106319	1901	1901	1901	1901	0
363	20250110	150600	16106319	1901	1901	1901	1901	0
364	20250110	150500	16106319	1901	1901	1901	1901	0
365	20250110	150400	16106319	1901	1901	1901	1901	0
366	20250110	150300	16106319	1901	1901	1901	1901	296
367	20250110	150200	15543623	1900	1900	1900	1900	48
368	20250110	150100	15452423	1900	1900	1900	1900	0
369	20250110	150000	15452423	1900	1900	1900	1900	0
370	20250110	145900	15452423	1900	1900	1900	1900	0
371	20250110	145800	15452423	1900	1900	1900	1900	0
372	20250110	145700	15452423	1900	1900	1900	1900	0
373	20250110	145600	15452423	1900	1900	1900	1900	0
374	20250110	145500	15452423	1900	1900	1900	1900	0
375	20250110	145400	15452423	1900	1900	1900	1900	0
376	20250110	145300	15452423	1900	1900	1900	1900	0
377	20250110	145200	15452423	1900	1900	1900	1900	0
378	20250110	145100	15452423	1900	1900	1900	1900	0
379	20250110	145000	15452423	1900	1900	1900	1900	284
380	20250110	144900	14912823	1900	1900	1900	1900	0
381	20250110	144800	14912823	1900	1900	1900	1900	0
382	20250110	144700	14912823	1900	1900	1900	1900	0
383	20250110	144600	14912823	1900	1900	1900	1900	0
384	20250110	144500	14912823	1900	1900	1900	1900	0
385	20250110	144400	14912823	1900	1900	1900	1900	0
386	20250110	144300	14912823	1900	1900	1900	1900	0
387	20250110	144200	14912823	1900	1900	1900	1900	0
388	20250110	144100	14912823	1900	1900	1900	1900	0
389	20250110	144000	14912823	1900	1900	1900	1900	0
390	20250110	143900	14912823	1900	1900	1900	1900	0
391	20250110	143800	14912823	1900	1900	1900	1900	2
392	20250110	143700	14909023	1900	1900	1900	1900	3
393	20250110	143600	14903323	1888	1888	1888	1888	0
394	20250110	143500	14903323	1888	1888	1888	1888	478
395	20250110	143400	14000859	1887	1887	1887	1887	0
396	20250110	143300	14000859	1887	1887	1887	1887	30
397	20250110	143200	13944249	1888	1888	1888	1888	0
398	20250110	143100	13944249	1888	1888	1888	1888	885
399	20250110	143000	12273369	1888	1888	1888	1888	432
400	20250110	142900	11457753	1900	1900	1900	1900	5
401	20250110	142800	11448253	1900	1900	1900	1900	0
402	20250110	142700	11448253	1900	1900	1900	1900	0
403	20250110	142600	11448253	1900	1900	1900	1900	0
404	20250110	142500	11448253	1900	1900	1900	1900	0
405	20250110	142400	11448253	1900	1900	1900	1900	0
406	20250110	142300	11448253	1900	1900	1900	1900	0
407	20250110	142200	11448253	1900	1900	1900	1900	0
408	20250110	142100	11448253	1900	1900	1900	1900	0
409	20250110	142000	11448253	1900	1900	1900	1900	0
410	20250110	141900	11448253	1900	1900	1900	1900	0
411	20250110	141800	11448253	1900	1900	1900	1900	0
412	20250110	141700	11448253	1900	1900	1900	1900	0
413	20250110	141600	11448253	1900	1900	1900	1900	0
414	20250110	141500	11448253	1900	1900	1900	1900	0
415	20250110	141400	11448253	1900	1900	1900	1900	0
416	20250110	141300	11448253	1900	1900	1900	1900	0
417	20250110	141200	11448253	1900	1900	1900	1900	0
418	20250110	141100	11448253	1900	1900	1900	1900	0
419	20250110	141000	11448253	1900	1900	1900	1900	0
420	20250110	140900	11448253	1900	1900	1900	1900	0
421	20250110	140800	11448253	1900	1900	1900	1900	0
422	20250110	140700	11448253	1900	1900	1900	1900	0
423	20250110	140600	11448253	1900	1900	1900	1900	0
424	20250110	140500	11448253	1900	1900	1900	1900	500
425	20250110	140400	10498253	1900	1900	1900	1900	0
426	20250110	140300	10498253	1900	1900	1900	1900	0
427	20250110	140200	10498253	1900	1900	1900	1900	0
428	20250110	140100	10498253	1900	1900	1900	1900	0
429	20250110	140000	10498253	1900	1900	1900	1900	0
430	20250110	135900	10498253	1900	1900	1900	1900	0
431	20250110	135800	10498253	1900	1900	1900	1900	0
432	20250110	135700	10498253	1900	1900	1900	1900	1740
433	20250110	135600	7192253	1887	1888	1888	1887	1000
434	20250110	135500	5304673	1887	1887	1887	1887	0
435	20250110	135400	5304673	1887	1887	1887	1887	0
436	20250110	135300	5304673	1887	1887	1887	1887	0
437	20250110	135200	5304673	1887	1887	1887	1887	0
438	20250110	135100	5304673	1887	1887	1887	1887	0
439	20250110	135000	5304673	1887	1887	1887	1887	0
440	20250110	134900	5304673	1887	1887	1887	1887	0
441	20250110	134800	5304673	1887	1887	1887	1887	0
442	20250110	134700	5304673	1887	1887	1887	1887	0
443	20250110	134600	5304673	1887	1890	1890	1887	10
444	20250110	134500	5285788	1891	1891	1891	1891	0
445	20250110	134400	5285788	1891	1891	1891	1891	0
446	20250110	134300	5285788	1891	1891	1891	1891	0
447	20250110	134200	5285788	1891	1891	1891	1891	0
448	20250110	134100	5285788	1891	1891	1891	1891	0
449	20250110	134000	5285788	1891	1891	1891	1891	0
450	20250110	133900	5285788	1891	1891	1891	1891	135
451	20250110	133800	5030503	1891	1891	1891	1891	6
452	20250110	133700	5019157	1891	1891	1891	1891	39
453	20250110	133600	4945408	1891	1891	1891	1891	0
454	20250110	133500	4945408	1891	1891	1891	1891	0
455	20250110	133400	4945408	1891	1891	1891	1891	0
456	20250110	133300	4945408	1891	1891	1891	1891	0
457	20250110	133200	4945408	1891	1891	1891	1891	0
458	20250110	133100	4945408	1891	1891	1891	1891	0
459	20250110	133000	4945408	1891	1891	1891	1891	50
460	20250110	132900	4850858	1891	1891	1891	1891	0
461	20250110	132800	4850858	1891	1891	1891	1891	0
462	20250110	132700	4850858	1891	1891	1891	1891	0
463	20250110	132600	4850858	1891	1891	1891	1891	0
464	20250110	132500	4850858	1891	1891	1891	1891	0
465	20250110	132400	4850858	1891	1891	1891	1891	0
466	20250110	132300	4850858	1891	1891	1891	1891	0
467	20250110	132200	4850858	1891	1891	1891	1891	211
468	20250110	132100	4451857	1891	1891	1891	1891	0
469	20250110	132000	4451857	1891	1891	1891	1891	0
470	20250110	131900	4451857	1891	1891	1891	1891	0
471	20250110	131800	4451857	1891	1891	1891	1891	0
472	20250110	131700	4451857	1891	1891	1891	1891	0
473	20250110	131600	4451857	1891	1891	1891	1891	0
474	20250110	131500	4451857	1891	1891	1891	1891	0
475	20250110	131400	4451857	1891	1891	1891	1891	0
476	20250110	131300	4451857	1891	1891	1891	1891	0
477	20250110	131200	4451857	1891	1892	1892	1891	16
478	20250110	131100	4421590	1891	1891	1891	1891	0
479	20250110	131000	4421590	1891	1891	1891	1891	0
480	20250110	130900	4421590	1891	1891	1891	1891	0
481	20250110	130800	4421590	1891	1891	1891	1891	0
482	20250110	130700	4421590	1891	1891	1891	1891	0
483	20250110	130600	4421590	1891	1891	1891	1891	0
484	20250110	130500	4421590	1891	1891	1891	1891	0
485	20250110	130400	4421590	1891	1891	1891	1891	0
486	20250110	130300	4421590	1891	1891	1891	1891	0
487	20250110	130200	4421590	1891	1891	1891	1891	0
488	20250110	130100	4421590	1891	1891	1891	1891	0
489	20250110	130000	4421590	1891	1891	1891	1891	0
490	20250110	125900	4421590	1891	1891	1891	1891	0
491	20250110	125800	4421590	1891	1891	1891	1891	0
492	20250110	125700	4421590	1891	1891	1891	1891	0
493	20250110	125600	4421590	1891	1891	1891	1891	0
494	20250110	125500	4421590	1891	1891	1891	1891	0
495	20250110	125400	4421590	1891	1891	1891	1891	0
496	20250110	125300	4421590	1891	1891	1891	1891	0
497	20250110	125200	4421590	1891	1891	1891	1891	0
498	20250110	125100	4421590	1891	1891	1891	1891	0
499	20250110	125000	4421590	1891	1891	1891	1891	0
500	20250110	124900	4421590	1891	1891	1891	1891	0
501	20250110	124800	4421590	1891	1891	1891	1891	0
502	20250110	124700	4421590	1891	1891	1891	1891	0
503	20250110	124600	4421590	1891	1891	1891	1891	0
504	20250110	124500	4421590	1891	1891	1891	1891	0
505	20250110	124400	4421590	1891	1891	1891	1891	0
506	20250110	124300	4421590	1891	1891	1891	1891	0
507	20250110	124200	4421590	1891	1891	1891	1891	0
508	20250110	124100	4421590	1891	1891	1891	1891	0
509	20250110	124000	4421590	1891	1891	1891	1891	0
510	20250110	123900	4421590	1891	1891	1891	1891	0
511	20250110	123800	4421590	1891	1891	1891	1891	0
512	20250110	123700	4421590	1891	1891	1891	1891	11
513	20250110	123600	4400789	1891	1891	1891	1891	0
514	20250110	123500	4400789	1891	1891	1891	1891	0
515	20250110	123400	4400789	1891	1891	1891	1891	0
516	20250110	123300	4400789	1891	1892	1892	1891	100
517	20250110	123200	4211684	1892	1892	1892	1892	0
518	20250110	123100	4211684	1892	1892	1892	1892	0
519	20250110	123000	4211684	1892	1892	1892	1892	4
520	20250110	122900	4204116	1892	1892	1892	1892	0
521	20250110	122800	4204116	1892	1892	1892	1892	0
522	20250110	122700	4204116	1892	1892	1892	1892	0
523	20250110	122600	4204116	1892	1892	1892	1892	0
524	20250110	122500	4204116	1892	1892	1892	1892	0
525	20250110	122400	4204116	1892	1892	1892	1892	0
526	20250110	122300	4204116	1892	1892	1892	1892	0
527	20250110	122200	4204116	1892	1892	1892	1892	0
528	20250110	122100	4204116	1892	1892	1892	1892	0
529	20250110	122000	4204116	1892	1892	1892	1892	0
530	20250110	121900	4204116	1892	1892	1892	1892	0
531	20250110	121800	4204116	1892	1892	1892	1892	1
532	20250110	121700	4202224	1891	1891	1891	1891	0
533	20250110	121600	4202224	1891	1891	1891	1891	0
534	20250110	121500	4202224	1891	1891	1891	1891	0
535	20250110	121400	4202224	1891	1891	1891	1891	0
536	20250110	121300	4202224	1891	1891	1891	1891	0
537	20250110	121200	4202224	1891	1891	1891	1891	0
538	20250110	121100	4202224	1891	1891	1891	1891	0
539	20250110	121000	4202224	1891	1891	1891	1891	0
540	20250110	120900	4202224	1891	1891	1891	1891	0
541	20250110	120800	4202224	1891	1891	1891	1891	0
542	20250110	120700	4202224	1891	1891	1891	1891	0
543	20250110	120600	4202224	1891	1891	1891	1891	0
544	20250110	120500	4202224	1891	1891	1891	1891	0
545	20250110	120400	4202224	1891	1891	1891	1891	0
546	20250110	120300	4202224	1891	1891	1891	1891	0
547	20250110	120200	4202224	1891	1891	1891	1891	0
548	20250110	120100	4202224	1891	1891	1891	1891	0
549	20250110	120000	4202224	1891	1891	1891	1891	0
550	20250110	115900	4202224	1891	1891	1891	1891	0
551	20250110	115800	4202224	1891	1891	1891	1891	0
552	20250110	115700	4202224	1891	1891	1891	1891	0
553	20250110	115600	4202224	1891	1891	1891	1891	0
554	20250110	115500	4202224	1891	1891	1891	1891	0
555	20250110	115400	4202224	1891	1891	1891	1891	0
556	20250110	115300	4202224	1891	1891	1891	1891	0
557	20250110	115200	4202224	1891	1891	1891	1891	0
558	20250110	115100	4202224	1891	1891	1891	1891	0
559	20250110	115000	4202224	1891	1891	1891	1891	0
560	20250110	114900	4202224	1891	1891	1891	1891	0
561	20250110	114800	4202224	1891	1891	1891	1891	0
562	20250110	114700	4202224	1891	1891	1891	1891	0
563	20250110	114600	4202224	1891	1891	1891	1891	0
564	20250110	114500	4202224	1891	1891	1891	1891	0
565	20250110	114400	4202224	1891	1891	1891	1891	0
566	20250110	114300	4202224	1891	1891	1891	1891	0
567	20250110	114200	4202224	1891	1891	1891	1891	0
568	20250110	114100	4202224	1891	1910	1910	1891	215
569	20250110	114000	3793403	1911	1911	1911	1911	0
570	20250110	113900	3793403	1911	1911	1911	1911	0
571	20250110	113800	3793403	1911	1911	1911	1911	0
572	20250110	113700	3793403	1911	1911	1911	1911	0
573	20250110	113600	3793403	1911	1911	1911	1911	0
574	20250110	113500	3793403	1911	1911	1911	1911	2
575	20250110	113400	3789581	1911	1911	1911	1911	0
576	20250110	113300	3789581	1911	1911	1911	1911	0
577	20250110	113200	3789581	1911	1911	1911	1911	0
578	20250110	113100	3789581	1911	1911	1911	1911	0
579	20250110	113000	3789581	1911	1910	1911	1910	245
580	20250110	112900	3321627	1910	1910	1910	1910	0
581	20250110	112800	3321627	1910	1910	1910	1910	0
582	20250110	112700	3321627	1910	1910	1910	1910	0
583	20250110	112600	3321627	1910	1910	1910	1910	0
584	20250110	112500	3321627	1910	1910	1910	1910	0
585	20250110	112400	3321627	1910	1910	1910	1910	0
586	20250110	112300	3321627	1910	1910	1910	1910	4
587	20250110	112200	3313987	1909	1909	1909	1909	0
588	20250110	112100	3313987	1909	1909	1909	1909	0
589	20250110	112000	3313987	1909	1909	1909	1909	0
590	20250110	111900	3313987	1909	1909	1909	1909	0
591	20250110	111800	3313987	1909	1909	1909	1909	0
592	20250110	111700	3313987	1909	1909	1909	1909	0
593	20250110	111600	3313987	1909	1909	1909	1909	0
594	20250110	111500	3313987	1909	1909	1909	1909	0
595	20250110	111400	3313987	1909	1909	1909	1909	0
596	20250110	111300	3313987	1909	1909	1909	1909	0
597	20250110	111200	3313987	1909	1909	1909	1909	0
598	20250110	111100	3313987	1909	1909	1909	1909	0
599	20250110	111000	3313987	1909	1909	1909	1909	0
600	20250110	110900	3313987	1909	1909	1909	1909	0
601	20250110	110800	3313987	1909	1909	1909	1909	0
602	20250110	110700	3313987	1909	1909	1909	1909	0
603	20250110	110600	3313987	1909	1909	1909	1909	0
604	20250110	110500	3313987	1909	1909	1909	1909	0
605	20250110	110400	3313987	1909	1909	1909	1909	0
606	20250110	110300	3313987	1909	1909	1909	1909	0
607	20250110	110200	3313987	1909	1909	1909	1909	0
608	20250110	110100	3313987	1909	1909	1909	1909	0
609	20250110	110000	3313987	1909	1909	1909	1909	0
610	20250110	105900	3313987	1909	1909	1909	1909	0
611	20250110	105800	3313987	1909	1909	1909	1909	0
612	20250110	105700	3313987	1909	1909	1909	1909	0
613	20250110	105600	3313987	1909	1909	1909	1909	0
614	20250110	105500	3313987	1909	1909	1909	1909	0
615	20250110	105400	3313987	1909	1909	1909	1909	0
616	20250110	105300	3313987	1909	1909	1909	1909	1
617	20250110	105200	3312078	1909	1909	1909	1909	0
618	20250110	105100	3312078	1909	1909	1909	1909	0
619	20250110	105000	3312078	1909	1909	1909	1909	0
620	20250110	104900	3312078	1909	1909	1909	1909	0
621	20250110	104800	3312078	1909	1909	1909	1909	0
622	20250110	104700	3312078	1909	1909	1909	1909	0
623	20250110	104600	3312078	1909	1909	1909	1909	1
624	20250110	104500	3310169	1891	1891	1891	1891	0
625	20250110	104400	3310169	1891	1900	1900	1891	300
626	20250110	104300	2741788	1911	1911	1911	1911	0
627	20250110	104200	2741788	1911	1911	1911	1911	0
628	20250110	104100	2741788	1911	1911	1911	1911	0
629	20250110	104000	2741788	1911	1911	1911	1911	0
630	20250110	103900	2741788	1911	1911	1911	1911	0
631	20250110	103800	2741788	1911	1911	1911	1911	0
632	20250110	103700	2741788	1911	1911	1911	1911	0
633	20250110	103600	2741788	1911	1911	1911	1911	0
634	20250110	103500	2741788	1911	1911	1911	1911	10
635	20250110	103400	2722678	1911	1911	1911	1911	0
636	20250110	103300	2722678	1911	1911	1911	1911	0
637	20250110	103200	2722678	1911	1911	1911	1911	275
638	20250110	103100	2197153	1911	1911	1911	1911	151
639	20250110	103000	1908592	1911	1911	1911	1911	0
640	20250110	102900	1908592	1911	1911	1911	1911	0
641	20250110	102800	1908592	1911	1911	1911	1911	0
642	20250110	102700	1908592	1911	1911	1911	1911	0
643	20250110	102600	1908592	1911	1911	1911	1911	66
644	20250110	102500	1782466	1911	1911	1911	1911	0
645	20250110	102400	1782466	1911	1911	1911	1911	0
646	20250110	102300	1782466	1911	1911	1911	1911	0
647	20250110	102200	1782466	1911	1911	1911	1911	0
648	20250110	102100	1782466	1911	1911	1911	1911	0
649	20250110	102000	1782466	1911	1911	1911	1911	0
650	20250110	101900	1782466	1911	1911	1911	1911	0
651	20250110	101800	1782466	1911	1911	1911	1911	0
652	20250110	101700	1782466	1911	1911	1911	1911	0
653	20250110	101600	1782466	1911	1911	1911	1911	0
654	20250110	101500	1782466	1911	1911	1911	1911	0
655	20250110	101400	1782466	1911	1911	1911	1911	0
656	20250110	101300	1782466	1911	1911	1911	1911	0
657	20250110	101200	1782466	1911	1911	1911	1911	0
658	20250110	101100	1782466	1911	1911	1911	1911	5
659	20250110	101000	1772911	1911	1911	1911	1911	0
660	20250110	100900	1772911	1911	1911	1911	1911	0
661	20250110	100800	1772911	1911	1911	1911	1911	0
662	20250110	100700	1772911	1911	1911	1911	1911	0
663	20250110	100600	1772911	1911	1911	1911	1911	0
664	20250110	100500	1772911	1911	1911	1911	1911	0
665	20250110	100400	1772911	1911	1911	1911	1911	0
666	20250110	100300	1772911	1911	1911	1911	1911	0
667	20250110	100200	1772911	1911	1911	1911	1911	0
668	20250110	100100	1772911	1911	1911	1911	1911	0
669	20250110	100000	1772911	1911	1911	1911	1911	0
670	20250110	095900	1772911	1911	1911	1911	1911	0
671	20250110	095800	1772911	1911	1911	1911	1911	0
672	20250110	095700	1772911	1911	1911	1911	1911	0
673	20250110	095600	1772911	1911	1911	1911	1911	0
674	20250110	095500	1772911	1911	1911	1911	1911	0
675	20250110	095400	1772911	1911	1911	1911	1911	0
676	20250110	095300	1772911	1911	1912	1912	1911	3
677	20250110	095200	1767176	1915	1915	1915	1915	0
678	20250110	095100	1767176	1915	1915	1915	1915	0
679	20250110	095000	1767176	1915	1915	1915	1915	0
680	20250110	094900	1767176	1915	1915	1915	1915	0
681	20250110	094800	1767176	1915	1915	1915	1915	0
682	20250110	094700	1767176	1915	1915	1915	1915	3
683	20250110	094600	1761431	1915	1915	1915	1915	21
684	20250110	094500	1721216	1915	1915	1915	1915	0
685	20250110	094400	1721216	1915	1915	1915	1915	6
686	20250110	094300	1709726	1911	1911	1911	1911	39
687	20250110	094200	1635197	1911	1911	1911	1911	0
688	20250110	094100	1635197	1911	1911	1911	1911	10
689	20250110	094000	1616087	1911	1911	1911	1911	0
690	20250110	093900	1616087	1911	1911	1911	1911	0
691	20250110	093800	1616087	1911	1911	1911	1911	0
692	20250110	093700	1616087	1911	1911	1911	1911	0
693	20250110	093600	1616087	1911	1911	1911	1911	0
694	20250110	093500	1616087	1911	1911	1911	1911	0
695	20250110	093400	1616087	1911	1911	1911	1911	34
696	20250110	093300	1551113	1911	1911	1911	1911	0
697	20250110	093200	1551113	1911	1914	1914	1911	30
698	20250110	093100	1493699	1914	1914	1914	1914	272
699	20250110	093000	973091	1911	1911	1911	1911	14
700	20250110	092900	946337	1911	1911	1911	1911	50
701	20250110	092800	850787	1911	1911	1911	1911	0
702	20250110	092700	850787	1911	1911	1911	1911	0
703	20250110	092600	850787	1911	1915	1915	1911	28
704	20250110	092500	797171	1919	1919	1919	1919	3
705	20250110	092400	791414	1919	1919	1919	1919	0
706	20250110	092300	791414	1919	1919	1919	1919	12
707	20250110	092200	768386	1919	1919	1919	1919	35
708	20250110	092100	701221	1919	1919	1919	1919	0
709	20250110	092000	701221	1919	1919	1919	1919	1
710	20250110	091900	699302	1919	1919	1919	1919	48
711	20250110	091800	607190	1921	1921	1921	1921	0
712	20250110	091700	607190	1921	1921	1921	1921	0
713	20250110	091600	607190	1921	1921	1921	1921	0
714	20250110	091500	607190	1921	1921	1921	1921	0
715	20250110	091400	607190	1921	1921	1921	1921	1
716	20250110	091300	605269	1911	1911	1911	1911	0
717	20250110	091200	605269	1911	1911	1911	1911	1
718	20250110	091100	603358	1911	1911	1911	1911	0
719	20250110	091000	603358	1911	1911	1911	1911	0
720	20250110	090900	603358	1911	1911	1911	1911	0
721	20250110	090800	603358	1911	1911	1911	1911	0
722	20250110	090700	603358	1911	1911	1911	1911	0
723	20250110	090600	603358	1911	1911	1911	1911	0
724	20250110	090500	603358	1911	1911	1911	1911	0
725	20250110	090400	603358	1911	1911	1911	1911	0
726	20250110	090300	603358	1911	1911	1911	1911	0
727	20250110	090200	603358	1911	1911	1911	1911	100
728	20250110	090100	412258	1911	1911	1911	1911	0
729	20250110	090000	412258	1911	1891	1911	1891	218