KissMeData/389030/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	213200	178377728	1339	1339	1339	1339	4113
3	20250103	213100	178377728	1339	1339	1339	1339	0
4	20250103	213000	178377728	1339	1339	1339	1339	0
5	20250103	212900	178377728	1339	1339	1339	1339	0
6	20250103	212800	178377728	1339	1339	1339	1339	0
7	20250103	212700	178377728	1339	1339	1339	1339	0
8	20250103	212600	178377728	1339	1339	1339	1339	0
9	20250103	212500	178377728	1339	1339	1339	1339	0
10	20250103	212400	178377728	1339	1339	1339	1339	0
11	20250103	212300	178377728	1339	1339	1339	1339	0
12	20250103	212200	178377728	1339	1339	1339	1339	0
13	20250103	212100	178377728	1339	1339	1339	1339	0
14	20250103	212000	178377728	1339	1339	1339	1339	0
15	20250103	211900	178377728	1339	1339	1339	1339	0
16	20250103	211800	178377728	1339	1339	1339	1339	0
17	20250103	211700	178377728	1339	1339	1339	1339	0
18	20250103	211600	178377728	1339	1339	1339	1339	0
19	20250103	211500	178377728	1339	1339	1339	1339	0
20	20250103	211400	178377728	1339	1339	1339	1339	0
21	20250103	211300	178377728	1339	1339	1339	1339	0
22	20250103	211200	178377728	1339	1339	1339	1339	0
23	20250103	211100	178377728	1339	1339	1339	1339	0
24	20250103	211000	178377728	1339	1339	1339	1339	0
25	20250103	210900	178377728	1339	1339	1339	1339	0
26	20250103	210800	178377728	1339	1339	1339	1339	0
27	20250103	210700	178377728	1339	1339	1339	1339	0
28	20250103	210600	178377728	1339	1339	1339	1339	0
29	20250103	210500	178377728	1339	1339	1339	1339	0
30	20250103	210400	178377728	1339	1339	1339	1339	0
31	20250103	210300	178377728	1339	1339	1339	1339	0
32	20250103	210200	178377728	1339	1339	1339	1339	4113
33	20250103	210100	178377728	1339	1339	1339	1339	0
34	20250103	210000	178377728	1339	1339	1339	1339	0
35	20250103	205900	178377728	1339	1339	1339	1339	0
36	20250103	205800	178377728	1339	1339	1339	1339	0
37	20250103	205700	178377728	1339	1339	1339	1339	0
38	20250103	205600	178377728	1339	1339	1339	1339	0
39	20250103	205500	178377728	1339	1339	1339	1339	0
40	20250103	205400	178377728	1339	1339	1339	1339	0
41	20250103	205300	178377728	1339	1339	1339	1339	0
42	20250103	205200	178377728	1339	1339	1339	1339	0
43	20250103	205100	178377728	1339	1339	1339	1339	0
44	20250103	205000	178377728	1339	1339	1339	1339	0
45	20250103	204900	178377728	1339	1339	1339	1339	0
46	20250103	204800	178377728	1339	1339	1339	1339	0
47	20250103	204700	178377728	1339	1339	1339	1339	0
48	20250103	204600	178377728	1339	1339	1339	1339	0
49	20250103	204500	178377728	1339	1339	1339	1339	0
50	20250103	204400	178377728	1339	1339	1339	1339	0
51	20250103	204300	178377728	1339	1339	1339	1339	0
52	20250103	204200	178377728	1339	1339	1339	1339	0
53	20250103	204100	178377728	1339	1339	1339	1339	0
54	20250103	204000	178377728	1339	1339	1339	1339	0
55	20250103	203900	178377728	1339	1339	1339	1339	0
56	20250103	203800	178377728	1339	1339	1339	1339	0
57	20250103	203700	178377728	1339	1339	1339	1339	0
58	20250103	203600	178377728	1339	1339	1339	1339	0
59	20250103	203500	178377728	1339	1339	1339	1339	0
60	20250103	203400	178377728	1339	1339	1339	1339	0
61	20250103	203300	178377728	1339	1339	1339	1339	0
62	20250103	203200	178377728	1339	1339	1339	1339	4113
63	20250103	203100	178377728	1339	1339	1339	1339	0
64	20250103	203000	178377728	1339	1339	1339	1339	0
65	20250103	202900	178377728	1339	1339	1339	1339	0
66	20250103	202800	178377728	1339	1339	1339	1339	0
67	20250103	202700	178377728	1339	1339	1339	1339	0
68	20250103	202600	178377728	1339	1339	1339	1339	0
69	20250103	202500	178377728	1339	1339	1339	1339	0
70	20250103	202400	178377728	1339	1339	1339	1339	0
71	20250103	202300	178377728	1339	1339	1339	1339	0
72	20250103	202200	178377728	1339	1339	1339	1339	0
73	20250103	202100	178377728	1339	1339	1339	1339	0
74	20250103	202000	178377728	1339	1339	1339	1339	0
75	20250103	201900	178377728	1339	1339	1339	1339	0
76	20250103	201800	178377728	1339	1339	1339	1339	0
77	20250103	201700	178377728	1339	1339	1339	1339	0
78	20250103	201600	178377728	1339	1339	1339	1339	0
79	20250103	201500	178377728	1339	1339	1339	1339	0
80	20250103	201400	178377728	1339	1339	1339	1339	0
81	20250103	201300	178377728	1339	1339	1339	1339	0
82	20250103	201200	178377728	1339	1339	1339	1339	0
83	20250103	201100	178377728	1339	1339	1339	1339	0
84	20250103	201000	178377728	1339	1339	1339	1339	0
85	20250103	200900	178377728	1339	1339	1339	1339	0
86	20250103	200800	178377728	1339	1339	1339	1339	0
87	20250103	200700	178377728	1339	1339	1339	1339	0
88	20250103	200600	178377728	1339	1339	1339	1339	0
89	20250103	200500	178377728	1339	1339	1339	1339	0
90	20250103	200400	178377728	1339	1339	1339	1339	0
91	20250103	200300	178377728	1339	1339	1339	1339	0
92	20250103	200200	178377728	1339	1339	1339	1339	4113
93	20250103	200100	178377728	1339	1339	1339	1339	0
94	20250103	200000	178377728	1339	1339	1339	1339	0
95	20250103	195900	178377728	1339	1339	1339	1339	0
96	20250103	195800	178377728	1339	1339	1339	1339	0
97	20250103	195700	178377728	1339	1339	1339	1339	0
98	20250103	195600	178377728	1339	1339	1339	1339	0
99	20250103	195500	178377728	1339	1339	1339	1339	0
100	20250103	195400	178377728	1339	1339	1339	1339	0
101	20250103	195300	178377728	1339	1339	1339	1339	0
102	20250103	195200	178377728	1339	1339	1339	1339	0
103	20250103	195100	178377728	1339	1339	1339	1339	0
104	20250103	195000	178377728	1339	1339	1339	1339	0
105	20250103	194900	178377728	1339	1339	1339	1339	0
106	20250103	194800	178377728	1339	1339	1339	1339	0
107	20250103	194700	178377728	1339	1339	1339	1339	0
108	20250103	194600	178377728	1339	1339	1339	1339	0
109	20250103	194500	178377728	1339	1339	1339	1339	0
110	20250103	194400	178377728	1339	1339	1339	1339	0
111	20250103	194300	178377728	1339	1339	1339	1339	0
112	20250103	194200	178377728	1339	1339	1339	1339	0
113	20250103	194100	178377728	1339	1339	1339	1339	0
114	20250103	194000	178377728	1339	1339	1339	1339	0
115	20250103	193900	178377728	1339	1339	1339	1339	0
116	20250103	193800	178377728	1339	1339	1339	1339	0
117	20250103	193700	178377728	1339	1339	1339	1339	0
118	20250103	193600	178377728	1339	1339	1339	1339	0
119	20250103	193500	178377728	1339	1339	1339	1339	0
120	20250103	193400	178377728	1339	1339	1339	1339	0
121	20250103	193300	178377728	1339	1339	1339	1339	0
122	20250103	193200	178377728	1339	1339	1339	1339	4113
123	20250103	193100	178377728	1339	1339	1339	1339	0
124	20250103	193000	178377728	1339	1339	1339	1339	0
125	20250103	192900	178377728	1339	1339	1339	1339	0
126	20250103	192800	178377728	1339	1339	1339	1339	0
127	20250103	192700	178377728	1339	1339	1339	1339	0
128	20250103	192600	178377728	1339	1339	1339	1339	0
129	20250103	192500	178377728	1339	1339	1339	1339	0
130	20250103	192400	178377728	1339	1339	1339	1339	0
131	20250103	192300	178377728	1339	1339	1339	1339	0
132	20250103	192200	178377728	1339	1339	1339	1339	0
133	20250103	192100	178377728	1339	1339	1339	1339	0
134	20250103	192000	178377728	1339	1339	1339	1339	0
135	20250103	191900	178377728	1339	1339	1339	1339	0
136	20250103	191800	178377728	1339	1339	1339	1339	0
137	20250103	191700	178377728	1339	1339	1339	1339	0
138	20250103	191600	178377728	1339	1339	1339	1339	0
139	20250103	191500	178377728	1339	1339	1339	1339	0
140	20250103	191400	178377728	1339	1339	1339	1339	0
141	20250103	191300	178377728	1339	1339	1339	1339	0
142	20250103	191200	178377728	1339	1339	1339	1339	0
143	20250103	191100	178377728	1339	1339	1339	1339	0
144	20250103	191000	178377728	1339	1339	1339	1339	0
145	20250103	190900	178377728	1339	1339	1339	1339	0
146	20250103	190800	178377728	1339	1339	1339	1339	0
147	20250103	190700	178377728	1339	1339	1339	1339	0
148	20250103	190600	178377728	1339	1339	1339	1339	0
149	20250103	190500	178377728	1339	1339	1339	1339	0
150	20250103	190400	178377728	1339	1339	1339	1339	0
151	20250103	190300	178377728	1339	1339	1339	1339	0
152	20250103	190200	178377728	1339	1339	1339	1339	4113
153	20250103	190100	178377728	1339	1339	1339	1339	0
154	20250103	190000	178377728	1339	1339	1339	1339	0
155	20250103	185900	178377728	1339	1339	1339	1339	0
156	20250103	185800	178377728	1339	1339	1339	1339	0
157	20250103	185700	178377728	1339	1339	1339	1339	0
158	20250103	185600	178377728	1339	1339	1339	1339	0
159	20250103	185500	178377728	1339	1339	1339	1339	0
160	20250103	185400	178377728	1339	1339	1339	1339	0
161	20250103	185300	178377728	1339	1339	1339	1339	0
162	20250103	185200	178377728	1339	1339	1339	1339	0
163	20250103	185100	178377728	1339	1339	1339	1339	0
164	20250103	185000	178377728	1339	1339	1339	1339	0
165	20250103	184900	178377728	1339	1339	1339	1339	0
166	20250103	184800	178377728	1339	1339	1339	1339	0
167	20250103	184700	178377728	1339	1339	1339	1339	0
168	20250103	184600	178377728	1339	1339	1339	1339	0
169	20250103	184500	178377728	1339	1339	1339	1339	0
170	20250103	184400	178377728	1339	1339	1339	1339	0
171	20250103	184300	178377728	1339	1339	1339	1339	0
172	20250103	184200	178377728	1339	1339	1339	1339	0
173	20250103	184100	178377728	1339	1339	1339	1339	0
174	20250103	184000	178377728	1339	1339	1339	1339	0
175	20250103	183900	178377728	1339	1339	1339	1339	0
176	20250103	183800	178377728	1339	1339	1339	1339	0
177	20250103	183700	178377728	1339	1339	1339	1339	0
178	20250103	183600	178377728	1339	1339	1339	1339	0
179	20250103	183500	178377728	1339	1339	1339	1339	0
180	20250103	183400	178377728	1339	1339	1339	1339	0
181	20250103	183300	178377728	1339	1339	1339	1339	0
182	20250103	183200	178377728	1339	1339	1339	1339	4113
183	20250103	183100	178377728	1339	1339	1339	1339	0
184	20250103	183000	178377728	1339	1339	1339	1339	0
185	20250103	182900	178377728	1339	1339	1339	1339	0
186	20250103	182800	178377728	1339	1339	1339	1339	0
187	20250103	182700	178377728	1339	1339	1339	1339	0
188	20250103	182600	178377728	1339	1339	1339	1339	0
189	20250103	182500	178377728	1339	1339	1339	1339	0
190	20250103	182400	178377728	1339	1339	1339	1339	0
191	20250103	182300	178377728	1339	1339	1339	1339	0
192	20250103	182200	178377728	1339	1339	1339	1339	0
193	20250103	182100	178377728	1339	1339	1339	1339	0
194	20250103	182000	178377728	1339	1339	1339	1339	0
195	20250103	181900	178377728	1339	1339	1339	1339	0
196	20250103	181800	178377728	1339	1339	1339	1339	0
197	20250103	181700	178377728	1339	1339	1339	1339	0
198	20250103	181600	178377728	1339	1339	1339	1339	0
199	20250103	181500	178377728	1339	1339	1339	1339	0
200	20250103	181400	178377728	1339	1339	1339	1339	0
201	20250103	181300	178377728	1339	1339	1339	1339	0
202	20250103	181200	178377728	1339	1339	1339	1339	0
203	20250103	181100	178377728	1339	1339	1339	1339	0
204	20250103	181000	178377728	1339	1339	1339	1339	0
205	20250103	180900	178377728	1339	1339	1339	1339	0
206	20250103	180800	178377728	1339	1339	1339	1339	0
207	20250103	180700	178377728	1339	1339	1339	1339	0
208	20250103	180600	178377728	1339	1339	1339	1339	0
209	20250103	180500	178377728	1339	1339	1339	1339	0
210	20250103	180400	178377728	1339	1339	1339	1339	0
211	20250103	180300	178377728	1339	1339	1339	1339	0
212	20250103	180200	178377728	1339	1339	1339	1339	4113
213	20250103	180100	178377728	1339	1339	1339	1339	0
214	20250103	180000	178377728	1339	1339	1339	1339	0
215	20250103	175900	178377728	1339	1339	1339	1339	0
216	20250103	175800	178377728	1339	1339	1339	1339	0
217	20250103	175700	178377728	1339	1339	1339	1339	0
218	20250103	175600	178377728	1339	1339	1339	1339	0
219	20250103	175500	178377728	1339	1339	1339	1339	0
220	20250103	175400	178377728	1339	1339	1339	1339	0
221	20250103	175300	178377728	1339	1339	1339	1339	0
222	20250103	175200	178377728	1339	1339	1339	1339	0
223	20250103	175100	178377728	1339	1339	1339	1339	0
224	20250103	175000	178377728	1339	1339	1339	1339	0
225	20250103	174900	178377728	1339	1339	1339	1339	0
226	20250103	174800	178377728	1339	1339	1339	1339	0
227	20250103	174700	178377728	1339	1339	1339	1339	0
228	20250103	174600	178377728	1339	1339	1339	1339	0
229	20250103	174500	178377728	1339	1339	1339	1339	0
230	20250103	174400	178377728	1339	1339	1339	1339	0
231	20250103	174300	178377728	1339	1339	1339	1339	0
232	20250103	174200	178377728	1339	1339	1339	1339	0
233	20250103	174100	178377728	1339	1339	1339	1339	0
234	20250103	174000	178377728	1339	1339	1339	1339	0
235	20250103	173900	178377728	1339	1339	1339	1339	0
236	20250103	173800	178377728	1339	1339	1339	1339	0
237	20250103	173700	178377728	1339	1339	1339	1339	0
238	20250103	173600	178377728	1339	1339	1339	1339	0
239	20250103	173500	178377728	1339	1339	1339	1339	0
240	20250103	173400	178377728	1339	1339	1339	1339	0
241	20250103	173300	178377728	1339	1339	1339	1339	0
242	20250103	173200	178377728	1339	1339	1339	1339	4113
243	20250103	173100	178377728	1339	1339	1339	1339	0
244	20250103	173000	178377728	1339	1339	1339	1339	0
245	20250103	172900	178377728	1339	1339	1339	1339	0
246	20250103	172800	178377728	1339	1339	1339	1339	0
247	20250103	172700	178377728	1339	1339	1339	1339	0
248	20250103	172600	178377728	1339	1339	1339	1339	0
249	20250103	172500	178377728	1339	1339	1339	1339	0
250	20250103	172400	178377728	1339	1339	1339	1339	0
251	20250103	172300	178377728	1339	1339	1339	1339	0
252	20250103	172200	178377728	1339	1339	1339	1339	0
253	20250103	172100	178377728	1339	1339	1339	1339	0
254	20250103	172000	178377728	1339	1339	1339	1339	0
255	20250103	171900	178377728	1339	1339	1339	1339	0
256	20250103	171800	178377728	1339	1339	1339	1339	0
257	20250103	171700	178377728	1339	1339	1339	1339	0
258	20250103	171600	178377728	1339	1339	1339	1339	0
259	20250103	171500	178377728	1339	1339	1339	1339	0
260	20250103	171400	178377728	1339	1339	1339	1339	0
261	20250103	171300	178377728	1339	1339	1339	1339	0
262	20250103	171200	178377728	1339	1339	1339	1339	0
263	20250103	171100	178377728	1339	1339	1339	1339	0
264	20250103	171000	178377728	1339	1339	1339	1339	0
265	20250103	170900	178377728	1339	1339	1339	1339	0
266	20250103	170800	178377728	1339	1339	1339	1339	0
267	20250103	170700	178377728	1339	1339	1339	1339	0
268	20250103	170600	178377728	1339	1339	1339	1339	0
269	20250103	170500	178377728	1339	1339	1339	1339	0
270	20250103	170400	178377728	1339	1339	1339	1339	0
271	20250103	170300	178377728	1339	1339	1339	1339	0
272	20250103	170200	178377728	1339	1339	1339	1339	4113
273	20250103	170100	178377728	1339	1339	1339	1339	0
274	20250103	170000	178377728	1339	1339	1339	1339	0
275	20250103	165900	178377728	1339	1339	1339	1339	0
276	20250103	165800	178377728	1339	1339	1339	1339	0
277	20250103	165700	178377728	1339	1339	1339	1339	0
278	20250103	165600	178377728	1339	1339	1339	1339	0
279	20250103	165500	178377728	1339	1339	1339	1339	0
280	20250103	165400	178377728	1339	1339	1339	1339	0
281	20250103	165300	178377728	1339	1339	1339	1339	0
282	20250103	165200	178377728	1339	1339	1339	1339	0
283	20250103	165100	178377728	1339	1339	1339	1339	0
284	20250103	165000	178377728	1339	1339	1339	1339	0
285	20250103	164900	178377728	1339	1339	1339	1339	0
286	20250103	164800	178377728	1339	1339	1339	1339	0
287	20250103	164700	178377728	1339	1339	1339	1339	0
288	20250103	164600	178377728	1339	1339	1339	1339	0
289	20250103	164500	178377728	1339	1339	1339	1339	0
290	20250103	164400	178377728	1339	1339	1339	1339	0
291	20250103	164300	178377728	1339	1339	1339	1339	0
292	20250103	164200	178377728	1339	1339	1339	1339	0
293	20250103	164100	178377728	1339	1339	1339	1339	0
294	20250103	164000	178377728	1339	1339	1339	1339	0
295	20250103	163900	178377728	1339	1339	1339	1339	0
296	20250103	163800	178377728	1339	1339	1339	1339	0
297	20250103	163700	178377728	1339	1339	1339	1339	0
298	20250103	163600	178377728	1339	1339	1339	1339	0
299	20250103	163500	178377728	1339	1339	1339	1339	0
300	20250103	163400	178377728	1339	1339	1339	1339	0
301	20250103	163300	178377728	1339	1339	1339	1339	0
302	20250103	163200	178377728	1339	1339	1339	1339	4113
303	20250103	163100	178377728	1339	1339	1339	1339	0
304	20250103	163000	178377728	1339	1339	1339	1339	0
305	20250103	162900	178377728	1339	1339	1339	1339	0
306	20250103	162800	178377728	1339	1339	1339	1339	0
307	20250103	162700	178377728	1339	1339	1339	1339	0
308	20250103	162600	178377728	1339	1339	1339	1339	0
309	20250103	162500	178377728	1339	1339	1339	1339	0
310	20250103	162400	178377728	1339	1339	1339	1339	0
311	20250103	162300	178377728	1339	1339	1339	1339	0
312	20250103	162200	178377728	1339	1339	1339	1339	0
313	20250103	162100	178377728	1339	1339	1339	1339	0
314	20250103	162000	178377728	1339	1339	1339	1339	0
315	20250103	161900	178377728	1339	1339	1339	1339	0
316	20250103	161800	178377728	1339	1339	1339	1339	0
317	20250103	161700	178377728	1339	1339	1339	1339	0
318	20250103	161600	178377728	1339	1339	1339	1339	0
319	20250103	161500	178377728	1339	1339	1339	1339	0
320	20250103	161400	178377728	1339	1339	1339	1339	0
321	20250103	161300	178377728	1339	1339	1339	1339	0
322	20250103	161200	178377728	1339	1339	1339	1339	0
323	20250103	161100	178377728	1339	1339	1339	1339	0
324	20250103	161000	178377728	1339	1339	1339	1339	0
325	20250103	160900	178377728	1339	1339	1339	1339	0
326	20250103	160800	178377728	1339	1339	1339	1339	0
327	20250103	160700	178377728	1339	1339	1339	1339	0
328	20250103	160600	178377728	1339	1339	1339	1339	0
329	20250103	160500	178377728	1339	1339	1339	1339	0
330	20250103	160400	178377728	1339	1339	1339	1339	0
331	20250103	160300	178377728	1339	1339	1339	1339	0
332	20250103	160200	178377728	1339	1339	1339	1339	4113
333	20250103	160100	178377728	1339	1339	1339	1339	0
334	20250103	160000	178377728	1339	1339	1339	1339	0
335	20250103	155900	178377728	1339	1339	1339	1339	0
336	20250103	155800	178377728	1339	1339	1339	1339	0
337	20250103	155700	178377728	1339	1339	1339	1339	0
338	20250103	155600	178377728	1339	1339	1339	1339	0
339	20250103	155500	178377728	1339	1339	1339	1339	0
340	20250103	155400	178377728	1339	1339	1339	1339	0
341	20250103	155300	178377728	1339	1339	1339	1339	0
342	20250103	155200	178377728	1339	1339	1339	1339	0
343	20250103	155100	178377728	1339	1339	1339	1339	0
344	20250103	155000	178377728	1339	1339	1339	1339	0
345	20250103	154900	178377728	1339	1339	1339	1339	0
346	20250103	154800	178377728	1339	1339	1339	1339	0
347	20250103	154700	178377728	1339	1339	1339	1339	0
348	20250103	154600	178377728	1339	1339	1339	1339	0
349	20250103	154500	178377728	1339	1339	1339	1339	0
350	20250103	154400	178377728	1339	1339	1339	1339	0
351	20250103	154300	178377728	1339	1339	1339	1339	0
352	20250103	154200	178377728	1339	1339	1339	1339	0
353	20250103	154100	178377728	1339	1339	1339	1339	0
354	20250103	154000	178377728	1339	1339	1339	1339	0
355	20250103	153900	178377728	1339	1339	1339	1339	0
356	20250103	153800	178377728	1339	1339	1339	1339	0
357	20250103	153700	178377728	1339	1339	1339	1339	0
358	20250103	153600	178377728	1339	1339	1339	1339	0
359	20250103	153500	178377728	1339	1339	1339	1339	0
360	20250103	153400	178377728	1339	1339	1339	1339	0
361	20250103	153300	178377728	1339	1339	1339	1339	0
362	20250103	153200	178377728	1339	1339	1339	1339	4113
363	20250103	153100	178377728	1339	1339	1339	1339	0
364	20250103	153000	178377728	1339	1339	1339	1339	4113
365	20250103	152900	172870421	1339	1339	1339	1339	0
366	20250103	152800	172870421	1339	1339	1339	1339	0
367	20250103	152700	172870421	1339	1339	1339	1339	0
368	20250103	152600	172870421	1339	1339	1339	1339	0
369	20250103	152500	172870421	1339	1339	1339	1339	0
370	20250103	152400	172870421	1339	1339	1339	1339	0
371	20250103	152300	172870421	1339	1339	1339	1339	0
372	20250103	152200	172870421	1339	1339	1339	1339	0
373	20250103	152100	172870421	1339	1339	1339	1339	0
374	20250103	152000	172870421	1339	1339	1339	1339	0
375	20250103	151900	172870421	1339	1339	1339	1339	1
376	20250103	151800	172869082	1338	1338	1338	1338	49
377	20250103	151700	172803520	1339	1339	1339	1339	0
378	20250103	151600	172803520	1339	1339	1339	1339	0
379	20250103	151500	172803520	1339	1339	1339	1339	0
380	20250103	151400	172803520	1339	1339	1339	1339	0
381	20250103	151300	172803520	1339	1339	1339	1339	0
382	20250103	151200	172803520	1339	1339	1339	1339	0
383	20250103	151100	172803520	1339	1339	1339	1339	0
384	20250103	151000	172803520	1339	1339	1339	1339	0
385	20250103	150900	172803520	1339	1339	1339	1339	0
386	20250103	150800	172803520	1339	1339	1339	1339	0
387	20250103	150700	172803520	1339	1339	1339	1339	0
388	20250103	150600	172803520	1339	1339	1339	1339	0
389	20250103	150500	172803520	1339	1339	1339	1339	0
390	20250103	150400	172803520	1339	1339	1339	1339	0
391	20250103	150300	172803520	1339	1339	1339	1339	0
392	20250103	150200	172803520	1339	1339	1339	1339	0
393	20250103	150100	172803520	1339	1339	1339	1339	0
394	20250103	150000	172803520	1339	1339	1339	1339	0
395	20250103	145900	172803520	1339	1338	1339	1338	37
396	20250103	145800	172754013	1339	1339	1339	1339	100
397	20250103	145700	172620113	1339	1342	1342	1339	1767
398	20250103	145600	170253349	1342	1343	1343	1342	4
399	20250103	145500	170247978	1343	1343	1343	1343	7
400	20250103	145400	170238577	1344	1344	1344	1344	0
401	20250103	145300	170238577	1344	1344	1344	1344	50
402	20250103	145200	170171377	1345	1345	1345	1345	0
403	20250103	145100	170171377	1345	1345	1345	1345	0
404	20250103	145000	170171377	1345	1344	1345	1344	482
405	20250103	144900	169523568	1345	1345	1345	1345	0
406	20250103	144800	169523568	1345	1345	1345	1345	0
407	20250103	144700	169523568	1345	1345	1345	1345	0
408	20250103	144600	169523568	1345	1345	1345	1345	0
409	20250103	144500	169523568	1345	1345	1345	1345	47
410	20250103	144400	169460353	1345	1344	1345	1344	899
411	20250103	144300	168251668	1343	1343	1343	1343	0
412	20250103	144200	168251668	1343	1343	1343	1343	0
413	20250103	144100	168251668	1343	1343	1343	1343	0
414	20250103	144000	168251668	1343	1343	1343	1343	0
415	20250103	143900	168251668	1343	1343	1343	1343	0
416	20250103	143800	168251668	1343	1343	1343	1343	51
417	20250103	143700	168183175	1342	1342	1342	1342	0
418	20250103	143600	168183175	1342	1342	1342	1342	0
419	20250103	143500	168183175	1342	1342	1342	1342	72
420	20250103	143400	168086551	1342	1342	1342	1342	0
421	20250103	143300	168086551	1342	1340	1342	1340	313
422	20250103	143200	167667031	1340	1340	1340	1340	0
423	20250103	143100	167667031	1340	1340	1340	1340	0
424	20250103	143000	167667031	1340	1340	1340	1340	0
425	20250103	142900	167667031	1340	1340	1340	1340	0
426	20250103	142800	167667031	1340	1340	1340	1340	0
427	20250103	142700	167667031	1340	1340	1340	1340	0
428	20250103	142600	167667031	1340	1340	1340	1340	0
429	20250103	142500	167667031	1340	1340	1340	1340	4
430	20250103	142400	167661671	1340	1340	1340	1340	0
431	20250103	142300	167661671	1340	1340	1340	1340	0
432	20250103	142200	167661671	1340	1340	1340	1340	46
433	20250103	142100	167600031	1340	1340	1341	1340	1068
434	20250103	142000	166168817	1340	1340	1340	1340	0
435	20250103	141900	166168817	1340	1340	1340	1340	0
436	20250103	141800	166168817	1340	1340	1340	1340	0
437	20250103	141700	166168817	1340	1340	1340	1340	0
438	20250103	141600	166168817	1340	1340	1340	1340	0
439	20250103	141500	166168817	1340	1340	1340	1340	0
440	20250103	141400	166168817	1340	1340	1340	1340	0
441	20250103	141300	166168817	1340	1340	1340	1340	0
442	20250103	141200	166168817	1340	1340	1340	1340	0
443	20250103	141100	166168817	1340	1340	1340	1340	0
444	20250103	141000	166168817	1340	1340	1340	1340	0
445	20250103	140900	166168817	1340	1340	1340	1340	0
446	20250103	140800	166168817	1340	1340	1340	1340	0
447	20250103	140700	166168817	1340	1340	1340	1340	11
448	20250103	140600	166154077	1340	1340	1340	1340	0
449	20250103	140500	166154077	1340	1340	1340	1340	0
450	20250103	140400	166154077	1340	1340	1340	1340	0
451	20250103	140300	166154077	1340	1340	1340	1340	0
452	20250103	140200	166154077	1340	1340	1340	1340	0
453	20250103	140100	166154077	1340	1340	1340	1340	0
454	20250103	140000	166154077	1340	1340	1340	1340	0
455	20250103	135900	166154077	1340	1340	1340	1340	0
456	20250103	135800	166154077	1340	1339	1340	1339	6
457	20250103	135700	166146042	1326	1335	1335	1326	412
458	20250103	135600	165597588	1340	1340	1340	1340	0
459	20250103	135500	165597588	1340	1340	1340	1340	0
460	20250103	135400	165597588	1340	1340	1340	1340	0
461	20250103	135300	165597588	1340	1340	1340	1340	0
462	20250103	135200	165597588	1340	1337	1340	1337	82
463	20250103	135100	165487782	1337	1335	1337	1335	884
464	20250103	135000	164307452	1335	1335	1335	1335	0
465	20250103	134900	164307452	1335	1335	1335	1335	1
466	20250103	134800	164306117	1334	1333	1334	1333	400
467	20250103	134700	163772521	1334	1334	1334	1334	0
468	20250103	134600	163772521	1334	1334	1334	1334	0
469	20250103	134500	163772521	1334	1334	1334	1334	10
470	20250103	134400	163759181	1334	1334	1334	1334	0
471	20250103	134300	163759181	1334	1334	1334	1334	5
472	20250103	134200	163752511	1335	1335	1335	1335	10
473	20250103	134100	163739161	1335	1335	1335	1335	0
474	20250103	134000	163739161	1335	1324	1335	1324	856
475	20250103	133900	162605806	1325	1336	1336	1325	301
476	20250103	133800	162206970	1326	1336	1336	1326	104
477	20250103	133700	162068866	1336	1336	1336	1336	0
478	20250103	133600	162068866	1336	1336	1336	1336	1000
479	20250103	133500	160732866	1336	1330	1336	1324	2001
480	20250103	133400	158075114	1336	1336	1336	1336	0
481	20250103	133300	158075114	1336	1331	1336	1331	100
482	20250103	133200	157941695	1331	1329	1331	1329	236
483	20250103	133100	157627987	1328	1328	1328	1328	50
484	20250103	133000	157561587	1329	1329	1329	1329	0
485	20250103	132900	157561587	1329	1329	1329	1329	0
486	20250103	132800	157561587	1329	1329	1329	1329	0
487	20250103	132700	157561587	1329	1327	1329	1327	1000
488	20250103	132600	156232730	1325	1325	1325	1325	0
489	20250103	132500	156232730	1325	1325	1325	1325	30
490	20250103	132400	156192980	1325	1325	1325	1325	20
491	20250103	132300	156166480	1322	1322	1322	1322	0
492	20250103	132200	156166480	1322	1324	1324	1322	400
493	20250103	132100	155637080	1325	1325	1325	1325	0
494	20250103	132000	155637080	1325	1325	1325	1325	0
495	20250103	131900	155637080	1325	1325	1325	1325	301
496	20250103	131800	155238255	1327	1327	1327	1327	0
497	20250103	131700	155238255	1327	1327	1327	1327	0
498	20250103	131600	155238255	1327	1327	1327	1327	321
499	20250103	131500	154812288	1325	1325	1325	1325	316
500	20250103	131400	154393588	1325	1325	1325	1325	32
501	20250103	131300	154351188	1325	1324	1325	1324	3000
502	20250103	131200	150376613	1320	1320	1320	1320	0
503	20250103	131100	150376613	1320	1320	1320	1320	0
504	20250103	131000	150376613	1320	1320	1320	1320	0
505	20250103	130900	150376613	1320	1320	1320	1320	0
506	20250103	130800	150376613	1320	1320	1320	1320	0
507	20250103	130700	150376613	1320	1320	1320	1320	0
508	20250103	130600	150376613	1320	1320	1320	1320	0
509	20250103	130500	150376613	1320	1320	1320	1320	30
510	20250103	130400	150337013	1321	1321	1321	1321	575
511	20250103	130300	149577438	1321	1322	1322	1321	200
512	20250103	130200	149313217	1322	1322	1322	1322	0
513	20250103	130100	149313217	1322	1322	1322	1321	350
514	20250103	130000	148850568	1322	1321	1322	1321	337
515	20250103	125900	148405189	1321	1321	1321	1321	0
516	20250103	125800	148405189	1321	1321	1321	1321	0
517	20250103	125700	148405189	1321	1321	1321	1321	300
518	20250103	125600	148008889	1321	1321	1321	1321	0
519	20250103	125500	148008889	1321	1320	1321	1320	198
520	20250103	125400	147747381	1317	1317	1317	1317	177
521	20250103	125300	147514272	1317	1317	1317	1317	50
522	20250103	125200	147448422	1317	1317	1317	1317	0
523	20250103	125100	147448422	1317	1317	1317	1317	2
524	20250103	125000	147445788	1318	1319	1319	1318	260
525	20250103	124900	147103039	1300	1305	1305	1300	1000
526	20250103	124800	145801464	1316	1316	1316	1316	50
527	20250103	124700	145735664	1316	1305	1316	1304	3094
528	20250103	124600	141664614	1310	1323	1323	1302	5203
529	20250103	124500	134866859	1324	1318	1324	1300	5545
530	20250103	124400	127622036	1318	1331	1331	1301	29902
531	20250103	124300	88389817	1326	1345	1345	1326	4080
532	20250103	124200	82929892	1345	1345	1345	1345	0
533	20250103	124100	82929892	1345	1345	1345	1345	0
534	20250103	124000	82929892	1345	1345	1345	1345	0
535	20250103	123900	82929892	1345	1345	1345	1345	0
536	20250103	123800	82929892	1345	1345	1345	1345	0
537	20250103	123700	82929892	1345	1345	1345	1345	0
538	20250103	123600	82929892	1345	1345	1345	1345	0
539	20250103	123500	82929892	1345	1345	1345	1345	0
540	20250103	123400	82929892	1345	1345	1345	1345	0
541	20250103	123300	82929892	1345	1345	1345	1345	0
542	20250103	123200	82929892	1345	1345	1345	1345	0
543	20250103	123100	82929892	1345	1345	1345	1345	0
544	20250103	123000	82929892	1345	1345	1345	1345	0
545	20250103	122900	82929892	1345	1345	1345	1345	0
546	20250103	122800	82929892	1345	1345	1345	1345	0
547	20250103	122700	82929892	1345	1345	1345	1345	389
548	20250103	122600	82406687	1353	1353	1353	1353	0
549	20250103	122500	82406687	1353	1353	1353	1353	0
550	20250103	122400	82406687	1353	1353	1353	1353	0
551	20250103	122300	82406687	1353	1353	1353	1353	0
552	20250103	122200	82406687	1353	1353	1353	1353	0
553	20250103	122100	82406687	1353	1353	1353	1353	0
554	20250103	122000	82406687	1353	1353	1353	1353	0
555	20250103	121900	82406687	1353	1353	1353	1353	0
556	20250103	121800	82406687	1353	1353	1353	1353	4
557	20250103	121700	82401275	1354	1354	1354	1354	0
558	20250103	121600	82401275	1354	1354	1354	1354	0
559	20250103	121500	82401275	1354	1354	1354	1354	0
560	20250103	121400	82401275	1354	1354	1354	1354	0
561	20250103	121300	82401275	1354	1354	1354	1354	0
562	20250103	121200	82401275	1354	1354	1354	1354	0
563	20250103	121100	82401275	1354	1354	1354	1354	0
564	20250103	121000	82401275	1354	1354	1354	1354	0
565	20250103	120900	82401275	1354	1354	1354	1354	0
566	20250103	120800	82401275	1354	1354	1354	1354	0
567	20250103	120700	82401275	1354	1354	1354	1354	0
568	20250103	120600	82401275	1354	1354	1354	1354	0
569	20250103	120500	82401275	1354	1354	1354	1354	0
570	20250103	120400	82401275	1354	1354	1354	1354	0
571	20250103	120300	82401275	1354	1354	1354	1354	0
572	20250103	120200	82401275	1354	1354	1354	1354	100
573	20250103	120100	82265875	1355	1355	1355	1355	0
574	20250103	120000	82265875	1355	1355	1355	1355	0
575	20250103	115900	82265875	1355	1355	1355	1355	0
576	20250103	115800	82265875	1355	1355	1355	1355	0
577	20250103	115700	82265875	1355	1355	1355	1355	0
578	20250103	115600	82265875	1355	1355	1355	1355	0
579	20250103	115500	82265875	1355	1355	1355	1355	0
580	20250103	115400	82265875	1355	1355	1355	1355	0
581	20250103	115300	82265875	1355	1355	1355	1355	0
582	20250103	115200	82265875	1355	1355	1355	1355	0
583	20250103	115100	82265875	1355	1355	1355	1355	0
584	20250103	115000	82265875	1355	1355	1355	1355	0
585	20250103	114900	82265875	1355	1354	1355	1354	2100
586	20250103	114800	79420475	1357	1357	1357	1357	0
587	20250103	114700	79420475	1357	1357	1357	1357	0
588	20250103	114600	79420475	1357	1357	1357	1357	0
589	20250103	114500	79420475	1357	1357	1357	1357	0
590	20250103	114400	79420475	1357	1357	1357	1357	0
591	20250103	114300	79420475	1357	1357	1357	1357	0
592	20250103	114200	79420475	1357	1357	1357	1357	0
593	20250103	114100	79420475	1357	1357	1357	1357	0
594	20250103	114000	79420475	1357	1357	1357	1357	0
595	20250103	113900	79420475	1357	1357	1357	1357	0
596	20250103	113800	79420475	1357	1357	1357	1357	0
597	20250103	113700	79420475	1357	1357	1357	1357	0
598	20250103	113600	79420475	1357	1357	1357	1357	0
599	20250103	113500	79420475	1357	1357	1357	1357	0
600	20250103	113400	79420475	1357	1357	1357	1357	0
601	20250103	113300	79420475	1357	1357	1357	1357	0
602	20250103	113200	79420475	1357	1357	1357	1357	1000
603	20250103	113100	78063475	1357	1357	1357	1357	0
604	20250103	113000	78063475	1357	1357	1357	1357	0
605	20250103	112900	78063475	1357	1357	1357	1357	7
606	20250103	112800	78053976	1358	1358	1358	1358	0
607	20250103	112700	78053976	1358	1358	1358	1358	0
608	20250103	112600	78053976	1358	1349	1358	1349	266
609	20250103	112500	77694774	1349	1349	1349	1349	4
610	20250103	112400	77689378	1344	1344	1344	1344	0
611	20250103	112300	77689378	1344	1344	1344	1344	50
612	20250103	112200	77622178	1344	1344	1344	1344	250
613	20250103	112100	77286178	1347	1347	1347	1347	0
614	20250103	112000	77286178	1347	1347	1347	1347	0
615	20250103	111900	77286178	1347	1347	1347	1347	50
616	20250103	111800	77218828	1347	1347	1347	1347	0
617	20250103	111700	77218828	1347	1347	1347	1347	0
618	20250103	111600	77218828	1347	1347	1347	1347	1
619	20250103	111500	77217481	1349	1349	1349	1349	0
620	20250103	111400	77217481	1349	1349	1349	1349	0
621	20250103	111300	77217481	1349	1349	1349	1349	0
622	20250103	111200	77217481	1349	1349	1349	1349	219
623	20250103	111100	76922050	1349	1349	1349	1349	0
624	20250103	111000	76922050	1349	1349	1349	1349	0
625	20250103	110900	76922050	1349	1349	1349	1349	0
626	20250103	110800	76922050	1349	1349	1349	1349	0
627	20250103	110700	76922050	1349	1349	1349	1349	0
628	20250103	110600	76922050	1349	1349	1349	1349	0
629	20250103	110500	76922050	1349	1349	1349	1349	0
630	20250103	110400	76922050	1349	1349	1349	1349	0
631	20250103	110300	76922050	1349	1349	1349	1349	0
632	20250103	110200	76922050	1349	1349	1349	1349	0
633	20250103	110100	76922050	1349	1349	1349	1349	0
634	20250103	110000	76922050	1349	1349	1349	1349	0
635	20250103	105900	76922050	1349	1349	1349	1349	0
636	20250103	105800	76922050	1349	1349	1349	1349	0
637	20250103	105700	76922050	1349	1349	1349	1349	0
638	20250103	105600	76922050	1349	1349	1349	1349	100
639	20250103	105500	76787150	1350	1350	1350	1350	0
640	20250103	105400	76787150	1350	1350	1350	1350	0
641	20250103	105300	76787150	1350	1348	1350	1348	1009
642	20250103	105200	75426254	1348	1348	1348	1348	561
643	20250103	105100	74670026	1348	1348	1348	1348	0
644	20250103	105000	74670026	1348	1348	1348	1348	0
645	20250103	104900	74670026	1348	1348	1348	1348	0
646	20250103	104800	74670026	1348	1348	1348	1348	0
647	20250103	104700	74670026	1348	1348	1348	1348	38
648	20250103	104600	74618802	1347	1347	1347	1347	0
649	20250103	104500	74618802	1347	1347	1347	1347	0
650	20250103	104400	74618802	1347	1347	1347	1347	0
651	20250103	104300	74618802	1347	1347	1347	1347	0
652	20250103	104200	74618802	1347	1347	1347	1347	0
653	20250103	104100	74618802	1347	1347	1347	1347	0
654	20250103	104000	74618802	1347	1347	1347	1347	0
655	20250103	103900	74618802	1347	1347	1347	1347	0
656	20250103	103800	74618802	1347	1347	1347	1347	0
657	20250103	103700	74618802	1347	1347	1347	1347	0
658	20250103	103600	74618802	1347	1347	1347	1347	0
659	20250103	103500	74618802	1347	1347	1347	1347	0
660	20250103	103400	74618802	1347	1347	1347	1347	0
661	20250103	103300	74618802	1347	1347	1347	1347	0
662	20250103	103200	74618802	1347	1347	1347	1347	0
663	20250103	103100	74618802	1347	1347	1347	1347	200
664	20250103	103000	74349402	1347	1347	1347	1347	0
665	20250103	102900	74349402	1347	1347	1347	1347	0
666	20250103	102800	74349402	1347	1347	1347	1347	9
667	20250103	102700	74337279	1347	1347	1347	1347	0
668	20250103	102600	74337279	1347	1347	1347	1347	0
669	20250103	102500	74337279	1347	1347	1347	1347	0
670	20250103	102400	74337279	1347	1347	1347	1347	0
671	20250103	102300	74337279	1347	1347	1347	1347	0
672	20250103	102200	74337279	1347	1347	1347	1347	0
673	20250103	102100	74337279	1347	1347	1347	1347	210
674	20250103	102000	74054409	1347	1347	1347	1347	10
675	20250103	101900	74040939	1347	1347	1347	1347	0
676	20250103	101800	74040939	1347	1347	1347	1347	70
677	20250103	101700	73946649	1345	1345	1345	1345	2
678	20250103	101600	73943959	1345	1345	1345	1345	0
679	20250103	101500	73943959	1345	1345	1345	1345	43
680	20250103	101400	73886124	1345	1345	1345	1345	54
681	20250103	101300	73813494	1345	1345	1345	1345	0
682	20250103	101200	73813494	1345	1345	1345	1345	1007
683	20250103	101100	72459079	1342	1342	1342	1342	0
684	20250103	101000	72459079	1342	1342	1342	1342	0
685	20250103	100900	72459079	1342	1342	1342	1342	0
686	20250103	100800	72459079	1342	1344	1344	1342	10
687	20250103	100700	72445649	1345	1345	1345	1345	5
688	20250103	100600	72438924	1345	1345	1345	1345	1
689	20250103	100500	72437579	1342	1342	1342	1342	0
690	20250103	100400	72437579	1342	1342	1342	1342	0
691	20250103	100300	72437579	1342	1342	1343	1342	4301
692	20250103	100200	66664936	1342	1342	1342	1342	0
693	20250103	100100	66664936	1342	1340	1342	1340	14600
694	20250103	100000	47072380	1343	1343	1343	1343	0
695	20250103	095900	47072380	1343	1343	1343	1343	0
696	20250103	095800	47072380	1343	1336	1344	1300	21741
697	20250103	095700	18716169	1347	1347	1347	1347	10
698	20250103	095600	18702699	1347	1347	1347	1347	10
699	20250103	095500	18689229	1347	1347	1347	1347	1000
700	20250103	095400	17342229	1347	1347	1347	1347	0
701	20250103	095300	17342229	1347	1347	1347	1347	0
702	20250103	095200	17342229	1347	1347	1347	1347	0
703	20250103	095100	17342229	1347	1347	1347	1347	497
704	20250103	095000	16672770	1347	1322	1347	1320	3505
705	20250103	094900	12019032	1337	1323	1337	1321	4001
706	20250103	094800	6717082	1336	1336	1336	1336	1
707	20250103	094700	6715746	1323	1323	1323	1323	200
708	20250103	094600	6451146	1336	1336	1336	1336	40
709	20250103	094500	6397706	1336	1336	1336	1336	1
710	20250103	094400	6396370	1336	1336	1336	1336	101
711	20250103	094300	6261434	1336	1336	1336	1336	3
712	20250103	094200	6257426	1321	1321	1321	1321	0
713	20250103	094100	6257426	1321	1321	1321	1321	0
714	20250103	094000	6257426	1321	1321	1321	1321	0
715	20250103	093900	6257426	1321	1321	1321	1321	0
716	20250103	093800	6257426	1321	1321	1321	1321	0
717	20250103	093700	6257426	1321	1337	1337	1321	2128
718	20250103	093600	3443095	1337	1337	1337	1337	0
719	20250103	093500	3443095	1337	1337	1337	1337	150
720	20250103	093400	3242545	1337	1337	1337	1337	0
721	20250103	093300	3242545	1337	1340	1340	1337	250
722	20250103	093200	2908142	1348	1341	1348	1340	1716
723	20250103	093100	607833	1348	1348	1348	1348	70
724	20250103	093000	513473	1348	1348	1348	1348	0
725	20250103	092900	513473	1348	1348	1348	1348	17
726	20250103	092800	490557	1348	1348	1348	1348	0
727	20250103	092700	490557	1348	1348	1348	1348	0
728	20250103	092600	490557	1348	1348	1348	1348	0
729	20250103	092500	490557	1348	1348	1348	1348	42
730	20250103	092400	433941	1348	1348	1348	1348	0
731	20250103	092300	433941	1348	1348	1348	1348	0
732	20250103	092200	433941	1348	1348	1348	1348	0
733	20250103	092100	433941	1348	1348	1348	1348	0
734	20250103	092000	433941	1348	1348	1348	1348	0
735	20250103	091900	433941	1348	1348	1348	1348	0
736	20250103	091800	433941	1348	1348	1348	1348	0
737	20250103	091700	433941	1348	1348	1348	1348	0
738	20250103	091600	433941	1348	1348	1348	1348	0
739	20250103	091500	433941	1348	1348	1348	1348	0
740	20250103	091400	433941	1348	1348	1348	1348	22
741	20250103	091300	404285	1349	1349	1349	1349	0
742	20250103	091200	404285	1349	1349	1349	1349	0
743	20250103	091100	404285	1349	1349	1349	1349	0
744	20250103	091000	404285	1349	1349	1349	1349	0
745	20250103	090900	404285	1349	1349	1349	1349	0
746	20250103	090800	404285	1349	1349	1349	1349	0
747	20250103	090700	404285	1349	1335	1349	1323	157
748	20250103	090600	192636	1349	1349	1349	1349	0
749	20250103	090500	192636	1349	1349	1349	1349	0
750	20250103	090400	192636	1349	1349	1349	1349	5
751	20250103	090300	185891	1349	1349	1349	1349	0
752	20250103	090200	185891	1349	1349	1349	1349	1
753	20250103	090100	184542	1347	1347	1347	1347	0
754	20250103	090000	184542	1347	1350	1350	1347	137