KissMeData/189980/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203500	74740299	1688	1688	1688	1688	1374
3	20250107	203400	74740299	1688	1688	1688	1688	0
4	20250107	203300	74740299	1688	1688	1688	1688	0
5	20250107	203200	74740299	1688	1688	1688	1688	0
6	20250107	203100	74740299	1688	1688	1688	1688	0
7	20250107	203000	74740299	1688	1688	1688	1688	0
8	20250107	202900	74740299	1688	1688	1688	1688	0
9	20250107	202800	74740299	1688	1688	1688	1688	0
10	20250107	202700	74740299	1688	1688	1688	1688	0
11	20250107	202600	74740299	1688	1688	1688	1688	0
12	20250107	202500	74740299	1688	1688	1688	1688	0
13	20250107	202400	74740299	1688	1688	1688	1688	0
14	20250107	202300	74740299	1688	1688	1688	1688	0
15	20250107	202200	74740299	1688	1688	1688	1688	0
16	20250107	202100	74740299	1688	1688	1688	1688	0
17	20250107	202000	74740299	1688	1688	1688	1688	0
18	20250107	201900	74740299	1688	1688	1688	1688	0
19	20250107	201800	74740299	1688	1688	1688	1688	0
20	20250107	201700	74740299	1688	1688	1688	1688	0
21	20250107	201600	74740299	1688	1688	1688	1688	0
22	20250107	201500	74740299	1688	1688	1688	1688	0
23	20250107	201400	74740299	1688	1688	1688	1688	0
24	20250107	201300	74740299	1688	1688	1688	1688	0
25	20250107	201200	74740299	1688	1688	1688	1688	0
26	20250107	201100	74740299	1688	1688	1688	1688	0
27	20250107	201000	74740299	1688	1688	1688	1688	0
28	20250107	200900	74740299	1688	1688	1688	1688	0
29	20250107	200800	74740299	1688	1688	1688	1688	0
30	20250107	200700	74740299	1688	1688	1688	1688	0
31	20250107	200600	74740299	1688	1688	1688	1688	0
32	20250107	200500	74740299	1688	1688	1688	1688	1374
33	20250107	200400	74740299	1688	1688	1688	1688	0
34	20250107	200300	74740299	1688	1688	1688	1688	0
35	20250107	200200	74740299	1688	1688	1688	1688	0
36	20250107	200100	74740299	1688	1688	1688	1688	0
37	20250107	200000	74740299	1688	1688	1688	1688	0
38	20250107	195900	74740299	1688	1688	1688	1688	0
39	20250107	195800	74740299	1688	1688	1688	1688	0
40	20250107	195700	74740299	1688	1688	1688	1688	0
41	20250107	195600	74740299	1688	1688	1688	1688	0
42	20250107	195500	74740299	1688	1688	1688	1688	0
43	20250107	195400	74740299	1688	1688	1688	1688	0
44	20250107	195300	74740299	1688	1688	1688	1688	0
45	20250107	195200	74740299	1688	1688	1688	1688	0
46	20250107	195100	74740299	1688	1688	1688	1688	0
47	20250107	195000	74740299	1688	1688	1688	1688	0
48	20250107	194900	74740299	1688	1688	1688	1688	0
49	20250107	194800	74740299	1688	1688	1688	1688	0
50	20250107	194700	74740299	1688	1688	1688	1688	0
51	20250107	194600	74740299	1688	1688	1688	1688	0
52	20250107	194500	74740299	1688	1688	1688	1688	0
53	20250107	194400	74740299	1688	1688	1688	1688	0
54	20250107	194300	74740299	1688	1688	1688	1688	0
55	20250107	194200	74740299	1688	1688	1688	1688	0
56	20250107	194100	74740299	1688	1688	1688	1688	0
57	20250107	194000	74740299	1688	1688	1688	1688	0
58	20250107	193900	74740299	1688	1688	1688	1688	0
59	20250107	193800	74740299	1688	1688	1688	1688	0
60	20250107	193700	74740299	1688	1688	1688	1688	0
61	20250107	193600	74740299	1688	1688	1688	1688	0
62	20250107	193500	74740299	1688	1688	1688	1688	1374
63	20250107	193400	74740299	1688	1688	1688	1688	0
64	20250107	193300	74740299	1688	1688	1688	1688	0
65	20250107	193200	74740299	1688	1688	1688	1688	0
66	20250107	193100	74740299	1688	1688	1688	1688	0
67	20250107	193000	74740299	1688	1688	1688	1688	0
68	20250107	192900	74740299	1688	1688	1688	1688	0
69	20250107	192800	74740299	1688	1688	1688	1688	0
70	20250107	192700	74740299	1688	1688	1688	1688	0
71	20250107	192600	74740299	1688	1688	1688	1688	0
72	20250107	192500	74740299	1688	1688	1688	1688	0
73	20250107	192400	74740299	1688	1688	1688	1688	0
74	20250107	192300	74740299	1688	1688	1688	1688	0
75	20250107	192200	74740299	1688	1688	1688	1688	0
76	20250107	192100	74740299	1688	1688	1688	1688	0
77	20250107	192000	74740299	1688	1688	1688	1688	0
78	20250107	191900	74740299	1688	1688	1688	1688	0
79	20250107	191800	74740299	1688	1688	1688	1688	0
80	20250107	191700	74740299	1688	1688	1688	1688	0
81	20250107	191600	74740299	1688	1688	1688	1688	0
82	20250107	191500	74740299	1688	1688	1688	1688	0
83	20250107	191400	74740299	1688	1688	1688	1688	0
84	20250107	191300	74740299	1688	1688	1688	1688	0
85	20250107	191200	74740299	1688	1688	1688	1688	0
86	20250107	191100	74740299	1688	1688	1688	1688	0
87	20250107	191000	74740299	1688	1688	1688	1688	0
88	20250107	190900	74740299	1688	1688	1688	1688	0
89	20250107	190800	74740299	1688	1688	1688	1688	0
90	20250107	190700	74740299	1688	1688	1688	1688	0
91	20250107	190600	74740299	1688	1688	1688	1688	0
92	20250107	190500	74740299	1688	1688	1688	1688	1374
93	20250107	190400	74740299	1688	1688	1688	1688	0
94	20250107	190300	74740299	1688	1688	1688	1688	0
95	20250107	190200	74740299	1688	1688	1688	1688	0
96	20250107	190100	74740299	1688	1688	1688	1688	0
97	20250107	190000	74740299	1688	1688	1688	1688	0
98	20250107	185900	74740299	1688	1688	1688	1688	0
99	20250107	185800	74740299	1688	1688	1688	1688	0
100	20250107	185700	74740299	1688	1688	1688	1688	0
101	20250107	185600	74740299	1688	1688	1688	1688	0
102	20250107	185500	74740299	1688	1688	1688	1688	0
103	20250107	185400	74740299	1688	1688	1688	1688	0
104	20250107	185300	74740299	1688	1688	1688	1688	0
105	20250107	185200	74740299	1688	1688	1688	1688	0
106	20250107	185100	74740299	1688	1688	1688	1688	0
107	20250107	185000	74740299	1688	1688	1688	1688	0
108	20250107	184900	74740299	1688	1688	1688	1688	0
109	20250107	184800	74740299	1688	1688	1688	1688	0
110	20250107	184700	74740299	1688	1688	1688	1688	0
111	20250107	184600	74740299	1688	1688	1688	1688	0
112	20250107	184500	74740299	1688	1688	1688	1688	0
113	20250107	184400	74740299	1688	1688	1688	1688	0
114	20250107	184300	74740299	1688	1688	1688	1688	0
115	20250107	184200	74740299	1688	1688	1688	1688	0
116	20250107	184100	74740299	1688	1688	1688	1688	0
117	20250107	184000	74740299	1688	1688	1688	1688	0
118	20250107	183900	74740299	1688	1688	1688	1688	0
119	20250107	183800	74740299	1688	1688	1688	1688	0
120	20250107	183700	74740299	1688	1688	1688	1688	0
121	20250107	183600	74740299	1688	1688	1688	1688	0
122	20250107	183500	74740299	1688	1688	1688	1688	1374
123	20250107	183400	74740299	1688	1688	1688	1688	0
124	20250107	183300	74740299	1688	1688	1688	1688	0
125	20250107	183200	74740299	1688	1688	1688	1688	0
126	20250107	183100	74740299	1688	1688	1688	1688	0
127	20250107	183000	74740299	1688	1688	1688	1688	0
128	20250107	182900	74740299	1688	1688	1688	1688	0
129	20250107	182800	74740299	1688	1688	1688	1688	0
130	20250107	182700	74740299	1688	1688	1688	1688	0
131	20250107	182600	74740299	1688	1688	1688	1688	0
132	20250107	182500	74740299	1688	1688	1688	1688	0
133	20250107	182400	74740299	1688	1688	1688	1688	0
134	20250107	182300	74740299	1688	1688	1688	1688	0
135	20250107	182200	74740299	1688	1688	1688	1688	0
136	20250107	182100	74740299	1688	1688	1688	1688	0
137	20250107	182000	74740299	1688	1688	1688	1688	0
138	20250107	181900	74740299	1688	1688	1688	1688	0
139	20250107	181800	74740299	1688	1688	1688	1688	0
140	20250107	181700	74740299	1688	1688	1688	1688	0
141	20250107	181600	74740299	1688	1688	1688	1688	0
142	20250107	181500	74740299	1688	1688	1688	1688	0
143	20250107	181400	74740299	1688	1688	1688	1688	0
144	20250107	181300	74740299	1688	1688	1688	1688	0
145	20250107	181200	74740299	1688	1688	1688	1688	0
146	20250107	181100	74740299	1688	1688	1688	1688	0
147	20250107	181000	74740299	1688	1688	1688	1688	0
148	20250107	180900	74740299	1688	1688	1688	1688	0
149	20250107	180800	74740299	1688	1688	1688	1688	0
150	20250107	180700	74740299	1688	1688	1688	1688	0
151	20250107	180600	74740299	1688	1688	1688	1688	0
152	20250107	180500	74740299	1688	1688	1688	1688	1374
153	20250107	180400	74740299	1688	1688	1688	1688	0
154	20250107	180300	74740299	1688	1688	1688	1688	0
155	20250107	180200	74740299	1688	1688	1688	1688	0
156	20250107	180100	74740299	1688	1688	1688	1688	0
157	20250107	180000	74740299	1688	1688	1688	1688	0
158	20250107	175900	74740299	1688	1688	1688	1688	0
159	20250107	175800	74740299	1688	1688	1688	1688	0
160	20250107	175700	74740299	1688	1688	1688	1688	0
161	20250107	175600	74740299	1688	1688	1688	1688	0
162	20250107	175500	74740299	1688	1688	1688	1688	0
163	20250107	175400	74740299	1688	1688	1688	1688	0
164	20250107	175300	74740299	1688	1688	1688	1688	0
165	20250107	175200	74740299	1688	1688	1688	1688	0
166	20250107	175100	74740299	1688	1688	1688	1688	0
167	20250107	175000	74740299	1688	1688	1688	1688	0
168	20250107	174900	74740299	1688	1688	1688	1688	0
169	20250107	174800	74740299	1688	1688	1688	1688	0
170	20250107	174700	74740299	1688	1688	1688	1688	0
171	20250107	174600	74740299	1688	1688	1688	1688	0
172	20250107	174500	74740299	1688	1688	1688	1688	0
173	20250107	174400	74740299	1688	1688	1688	1688	0
174	20250107	174300	74740299	1688	1688	1688	1688	0
175	20250107	174200	74740299	1688	1688	1688	1688	0
176	20250107	174100	74740299	1688	1688	1688	1688	0
177	20250107	174000	74740299	1688	1688	1688	1688	0
178	20250107	173900	74740299	1688	1688	1688	1688	0
179	20250107	173800	74740299	1688	1688	1688	1688	0
180	20250107	173700	74740299	1688	1688	1688	1688	0
181	20250107	173600	74740299	1688	1688	1688	1688	0
182	20250107	173500	74740299	1688	1688	1688	1688	1374
183	20250107	173400	74740299	1688	1688	1688	1688	0
184	20250107	173300	74740299	1688	1688	1688	1688	0
185	20250107	173200	74740299	1688	1688	1688	1688	0
186	20250107	173100	74740299	1688	1688	1688	1688	0
187	20250107	173000	74740299	1688	1688	1688	1688	0
188	20250107	172900	74740299	1688	1688	1688	1688	0
189	20250107	172800	74740299	1688	1688	1688	1688	0
190	20250107	172700	74740299	1688	1688	1688	1688	0
191	20250107	172600	74740299	1688	1688	1688	1688	0
192	20250107	172500	74740299	1688	1688	1688	1688	0
193	20250107	172400	74740299	1688	1688	1688	1688	0
194	20250107	172300	74740299	1688	1688	1688	1688	0
195	20250107	172200	74740299	1688	1688	1688	1688	0
196	20250107	172100	74740299	1688	1688	1688	1688	0
197	20250107	172000	74740299	1688	1688	1688	1688	0
198	20250107	171900	74740299	1688	1688	1688	1688	0
199	20250107	171800	74740299	1688	1688	1688	1688	0
200	20250107	171700	74740299	1688	1688	1688	1688	0
201	20250107	171600	74740299	1688	1688	1688	1688	0
202	20250107	171500	74740299	1688	1688	1688	1688	0
203	20250107	171400	74740299	1688	1688	1688	1688	0
204	20250107	171300	74740299	1688	1688	1688	1688	0
205	20250107	171200	74740299	1688	1688	1688	1688	0
206	20250107	171100	74740299	1688	1688	1688	1688	0
207	20250107	171000	74740299	1688	1688	1688	1688	0
208	20250107	170900	74740299	1688	1688	1688	1688	0
209	20250107	170800	74740299	1688	1688	1688	1688	0
210	20250107	170700	74740299	1688	1688	1688	1688	0
211	20250107	170600	74740299	1688	1688	1688	1688	0
212	20250107	170500	74740299	1688	1688	1688	1688	1374
213	20250107	170400	74740299	1688	1688	1688	1688	0
214	20250107	170300	74740299	1688	1688	1688	1688	0
215	20250107	170200	74740299	1688	1688	1688	1688	0
216	20250107	170100	74740299	1688	1688	1688	1688	0
217	20250107	170000	74740299	1688	1688	1688	1688	0
218	20250107	165900	74740299	1688	1688	1688	1688	0
219	20250107	165800	74740299	1688	1688	1688	1688	0
220	20250107	165700	74740299	1688	1688	1688	1688	0
221	20250107	165600	74740299	1688	1688	1688	1688	0
222	20250107	165500	74740299	1688	1688	1688	1688	0
223	20250107	165400	74740299	1688	1688	1688	1688	0
224	20250107	165300	74740299	1688	1688	1688	1688	0
225	20250107	165200	74740299	1688	1688	1688	1688	0
226	20250107	165100	74740299	1688	1688	1688	1688	0
227	20250107	165000	74740299	1688	1688	1688	1688	0
228	20250107	164900	74740299	1688	1688	1688	1688	0
229	20250107	164800	74740299	1688	1688	1688	1688	0
230	20250107	164700	74740299	1688	1688	1688	1688	0
231	20250107	164600	74740299	1688	1688	1688	1688	0
232	20250107	164500	74740299	1688	1688	1688	1688	0
233	20250107	164400	74740299	1688	1688	1688	1688	0
234	20250107	164300	74740299	1688	1688	1688	1688	0
235	20250107	164200	74740299	1688	1688	1688	1688	0
236	20250107	164100	74740299	1688	1688	1688	1688	0
237	20250107	164000	74740299	1688	1688	1688	1688	0
238	20250107	163900	74740299	1688	1688	1688	1688	0
239	20250107	163800	74740299	1688	1688	1688	1688	0
240	20250107	163700	74740299	1688	1688	1688	1688	0
241	20250107	163600	74740299	1688	1688	1688	1688	0
242	20250107	163500	74740299	1688	1688	1688	1688	1374
243	20250107	163400	74740299	1688	1688	1688	1688	0
244	20250107	163300	74740299	1688	1688	1688	1688	0
245	20250107	163200	74740299	1688	1688	1688	1688	0
246	20250107	163100	74740299	1688	1688	1688	1688	0
247	20250107	163000	74740299	1688	1688	1688	1688	0
248	20250107	162900	74740299	1688	1688	1688	1688	0
249	20250107	162800	74740299	1688	1688	1688	1688	0
250	20250107	162700	74740299	1688	1688	1688	1688	0
251	20250107	162600	74740299	1688	1688	1688	1688	0
252	20250107	162500	74740299	1688	1688	1688	1688	0
253	20250107	162400	74740299	1688	1688	1688	1688	0
254	20250107	162300	74740299	1688	1688	1688	1688	0
255	20250107	162200	74740299	1688	1688	1688	1688	0
256	20250107	162100	74740299	1688	1688	1688	1688	0
257	20250107	162000	74740299	1688	1688	1688	1688	0
258	20250107	161900	74740299	1688	1688	1688	1688	0
259	20250107	161800	74740299	1688	1688	1688	1688	0
260	20250107	161700	74740299	1688	1688	1688	1688	0
261	20250107	161600	74740299	1688	1688	1688	1688	0
262	20250107	161500	74740299	1688	1688	1688	1688	0
263	20250107	161400	74740299	1688	1688	1688	1688	0
264	20250107	161300	74740299	1688	1688	1688	1688	0
265	20250107	161200	74740299	1688	1688	1688	1688	0
266	20250107	161100	74740299	1688	1688	1688	1688	0
267	20250107	161000	74740299	1688	1688	1688	1688	0
268	20250107	160900	74740299	1688	1688	1688	1688	0
269	20250107	160800	74740299	1688	1688	1688	1688	0
270	20250107	160700	74740299	1688	1688	1688	1688	0
271	20250107	160600	74740299	1688	1688	1688	1688	0
272	20250107	160500	74740299	1688	1688	1688	1688	1374
273	20250107	160400	74740299	1688	1688	1688	1688	0
274	20250107	160300	74740299	1688	1688	1688	1688	0
275	20250107	160200	74740299	1688	1688	1688	1688	0
276	20250107	160100	74740299	1688	1688	1688	1688	0
277	20250107	160000	74740299	1688	1688	1688	1688	0
278	20250107	155900	74740299	1688	1688	1688	1688	0
279	20250107	155800	74740299	1688	1688	1688	1688	0
280	20250107	155700	74740299	1688	1688	1688	1688	0
281	20250107	155600	74740299	1688	1688	1688	1688	0
282	20250107	155500	74740299	1688	1688	1688	1688	0
283	20250107	155400	74740299	1688	1688	1688	1688	0
284	20250107	155300	74740299	1688	1688	1688	1688	0
285	20250107	155200	74740299	1688	1688	1688	1688	0
286	20250107	155100	74740299	1688	1688	1688	1688	0
287	20250107	155000	74740299	1688	1688	1688	1688	0
288	20250107	154900	74740299	1688	1688	1688	1688	0
289	20250107	154800	74740299	1688	1688	1688	1688	0
290	20250107	154700	74740299	1688	1688	1688	1688	0
291	20250107	154600	74740299	1688	1688	1688	1688	0
292	20250107	154500	74740299	1688	1688	1688	1688	0
293	20250107	154400	74740299	1688	1688	1688	1688	0
294	20250107	154300	74740299	1688	1688	1688	1688	0
295	20250107	154200	74740299	1688	1688	1688	1688	0
296	20250107	154100	74740299	1688	1688	1688	1688	0
297	20250107	154000	74740299	1688	1688	1688	1688	0
298	20250107	153900	74740299	1688	1688	1688	1688	0
299	20250107	153800	74740299	1688	1688	1688	1688	0
300	20250107	153700	74740299	1688	1688	1688	1688	0
301	20250107	153600	74740299	1688	1688	1688	1688	0
302	20250107	153500	74740299	1688	1688	1688	1688	1374
303	20250107	153400	74740299	1688	1688	1688	1688	0
304	20250107	153300	74740299	1688	1688	1688	1688	0
305	20250107	153200	74740299	1688	1688	1688	1688	0
306	20250107	153100	74740299	1688	1688	1688	1688	0
307	20250107	153000	74740299	1688	1688	1688	1688	1374
308	20250107	152900	72420987	1687	1687	1687	1687	0
309	20250107	152800	72420987	1687	1687	1687	1687	0
310	20250107	152700	72420987	1687	1687	1687	1687	0
311	20250107	152600	72420987	1687	1687	1687	1687	0
312	20250107	152500	72420987	1687	1687	1687	1687	0
313	20250107	152400	72420987	1687	1687	1687	1687	0
314	20250107	152300	72420987	1687	1687	1687	1687	0
315	20250107	152200	72420987	1687	1687	1687	1687	0
316	20250107	152100	72420987	1687	1687	1687	1687	0
317	20250107	152000	72420987	1687	1687	1687	1687	0
318	20250107	151900	72420987	1687	1684	1687	1684	3990
319	20250107	151800	65698504	1684	1684	1684	1684	279
320	20250107	151700	65228668	1684	1684	1684	1684	0
321	20250107	151600	65228668	1684	1684	1684	1684	0
322	20250107	151500	65228668	1684	1684	1684	1684	0
323	20250107	151400	65228668	1684	1684	1684	1684	200
324	20250107	151300	64891868	1681	1682	1682	1681	700
325	20250107	151200	63714648	1684	1684	1684	1684	0
326	20250107	151100	63714648	1684	1683	1684	1683	45
327	20250107	151000	63638909	1684	1684	1684	1684	0
328	20250107	150900	63638909	1684	1684	1684	1684	0
329	20250107	150800	63638909	1684	1683	1684	1683	35
330	20250107	150700	63580000	1684	1684	1684	1684	0
331	20250107	150600	63580000	1684	1684	1684	1684	0
332	20250107	150500	63580000	1684	1684	1684	1684	0
333	20250107	150400	63580000	1684	1684	1684	1684	0
334	20250107	150300	63580000	1684	1684	1684	1684	0
335	20250107	150200	63580000	1684	1684	1684	1684	24
336	20250107	150100	63539584	1684	1684	1684	1684	0
337	20250107	150000	63539584	1684	1684	1684	1684	0
338	20250107	145900	63539584	1684	1684	1684	1684	0
339	20250107	145800	63539584	1684	1684	1684	1684	0
340	20250107	145700	63539584	1684	1684	1684	1684	0
341	20250107	145600	63539584	1684	1684	1684	1684	0
342	20250107	145500	63539584	1684	1682	1684	1682	108
343	20250107	145400	63357856	1684	1684	1684	1684	0
344	20250107	145300	63357856	1684	1684	1684	1684	0
345	20250107	145200	63357856	1684	1683	1684	1683	20
346	20250107	145100	63324191	1683	1683	1683	1683	0
347	20250107	145000	63324191	1683	1683	1683	1683	0
348	20250107	144900	63324191	1683	1683	1683	1683	0
349	20250107	144800	63324191	1683	1683	1683	1683	0
350	20250107	144700	63324191	1683	1683	1683	1683	0
351	20250107	144600	63324191	1683	1683	1683	1683	44
352	20250107	144500	63250139	1683	1683	1683	1683	0
353	20250107	144400	63250139	1683	1682	1683	1682	5366
354	20250107	144300	54224526	1682	1681	1682	1681	17901
355	20250107	144200	24115045	1681	1681	1681	1681	2
356	20250107	144100	24111683	1682	1682	1682	1682	0
357	20250107	144000	24111683	1682	1682	1682	1682	0
358	20250107	143900	24111683	1682	1682	1682	1682	19
359	20250107	143800	24079725	1681	1681	1681	1681	0
360	20250107	143700	24079725	1681	1681	1681	1681	0
361	20250107	143600	24079725	1681	1681	1681	1681	2
362	20250107	143500	24076363	1681	1681	1681	1681	0
363	20250107	143400	24076363	1681	1681	1681	1681	5
364	20250107	143300	24067958	1682	1682	1682	1682	0
365	20250107	143200	24067958	1682	1682	1682	1682	0
366	20250107	143100	24067958	1682	1682	1682	1682	0
367	20250107	143000	24067958	1682	1682	1682	1682	0
368	20250107	142900	24067958	1682	1682	1682	1682	0
369	20250107	142800	24067958	1682	1682	1682	1682	0
370	20250107	142700	24067958	1682	1682	1682	1682	0
371	20250107	142600	24067958	1682	1682	1682	1682	4
372	20250107	142500	24061230	1682	1682	1682	1682	0
373	20250107	142400	24061230	1682	1682	1682	1682	0
374	20250107	142300	24061230	1682	1682	1682	1682	1
375	20250107	142200	24059548	1682	1682	1682	1682	0
376	20250107	142100	24059548	1682	1682	1682	1682	0
377	20250107	142000	24059548	1682	1682	1682	1682	2
378	20250107	141900	24056184	1682	1682	1682	1682	2
379	20250107	141800	24052820	1682	1682	1682	1682	0
380	20250107	141700	24052820	1682	1682	1682	1682	0
381	20250107	141600	24052820	1682	1682	1682	1682	10
382	20250107	141500	24036000	1682	1682	1682	1682	1
383	20250107	141400	24034318	1681	1682	1682	1681	8
384	20250107	141300	24020865	1681	1681	1681	1681	5
385	20250107	141200	24012460	1682	1681	1682	1681	2
386	20250107	141100	24009097	1681	1681	1681	1681	4
387	20250107	141000	24002373	1681	1681	1681	1681	0
388	20250107	140900	24002373	1681	1682	1682	1681	7
389	20250107	140800	23990604	1682	1682	1682	1682	20
390	20250107	140700	23956964	1683	1683	1683	1683	1
391	20250107	140600	23955281	1682	1682	1682	1682	50
392	20250107	140500	23871181	1683	1683	1683	1683	1
393	20250107	140400	23869498	1683	1683	1683	1683	1
394	20250107	140300	23867815	1681	1681	1681	1681	0
395	20250107	140200	23867815	1681	1681	1681	1681	82
396	20250107	140100	23729973	1681	1681	1681	1681	50
397	20250107	140000	23645923	1683	1683	1683	1683	0
398	20250107	135900	23645923	1683	1683	1683	1683	18
399	20250107	135800	23615629	1683	1683	1683	1683	1
400	20250107	135700	23613946	1681	1682	1682	1681	300
401	20250107	135600	23109463	1684	1684	1684	1684	0
402	20250107	135500	23109463	1684	1684	1684	1684	54
403	20250107	135400	23018527	1684	1684	1684	1684	0
404	20250107	135300	23018527	1684	1684	1684	1684	0
405	20250107	135200	23018527	1684	1684	1684	1684	0
406	20250107	135100	23018527	1684	1684	1684	1684	0
407	20250107	135000	23018527	1684	1684	1684	1684	90
408	20250107	134900	22866967	1684	1684	1684	1684	0
409	20250107	134800	22866967	1684	1684	1684	1684	18
410	20250107	134700	22836655	1683	1683	1683	1683	0
411	20250107	134600	22836655	1683	1683	1683	1683	0
412	20250107	134500	22836655	1683	1683	1683	1683	72
413	20250107	134400	22715479	1684	1684	1684	1684	0
414	20250107	134300	22715479	1684	1684	1684	1682	2111
415	20250107	134200	19164705	1683	1683	1683	1683	0
416	20250107	134100	19164705	1683	1683	1683	1683	0
417	20250107	134000	19164705	1683	1683	1683	1683	388
418	20250107	133900	18511701	1684	1684	1684	1684	5
419	20250107	133800	18503281	1684	1684	1684	1684	0
420	20250107	133700	18503281	1684	1684	1684	1684	18
421	20250107	133600	18472969	1684	1684	1684	1684	4
422	20250107	133500	18466233	1684	1684	1684	1684	0
423	20250107	133400	18466233	1684	1684	1684	1684	0
424	20250107	133300	18466233	1684	1684	1684	1684	0
425	20250107	133200	18466233	1684	1684	1684	1684	0
426	20250107	133100	18466233	1684	1684	1684	1684	0
427	20250107	133000	18466233	1684	1684	1684	1684	0
428	20250107	132900	18466233	1684	1684	1684	1684	0
429	20250107	132800	18466233	1684	1684	1684	1684	0
430	20250107	132700	18466233	1684	1684	1684	1684	0
431	20250107	132600	18466233	1684	1684	1684	1684	0
432	20250107	132500	18466233	1684	1684	1684	1684	0
433	20250107	132400	18466233	1684	1684	1684	1684	1
434	20250107	132300	18464549	1684	1684	1684	1684	0
435	20250107	132200	18464549	1684	1684	1684	1684	0
436	20250107	132100	18464549	1684	1684	1684	1684	0
437	20250107	132000	18464549	1684	1684	1684	1684	0
438	20250107	131900	18464549	1684	1684	1684	1684	0
439	20250107	131800	18464549	1684	1684	1684	1684	0
440	20250107	131700	18464549	1684	1684	1684	1684	0
441	20250107	131600	18464549	1684	1684	1684	1684	0
442	20250107	131500	18464549	1684	1684	1684	1684	0
443	20250107	131400	18464549	1684	1684	1684	1684	0
444	20250107	131300	18464549	1684	1684	1684	1684	23
445	20250107	131200	18425817	1684	1684	1684	1684	108
446	20250107	131100	18243945	1683	1683	1683	1683	0
447	20250107	131000	18243945	1683	1683	1683	1683	0
448	20250107	130900	18243945	1683	1683	1683	1683	0
449	20250107	130800	18243945	1683	1683	1683	1683	0
450	20250107	130700	18243945	1683	1683	1683	1683	0
451	20250107	130600	18243945	1683	1683	1683	1683	0
452	20250107	130500	18243945	1683	1683	1683	1683	0
453	20250107	130400	18243945	1683	1683	1683	1683	10
454	20250107	130300	18227115	1684	1684	1684	1684	10
455	20250107	130200	18210275	1684	1684	1684	1684	10
456	20250107	130100	18193435	1684	1684	1684	1684	0
457	20250107	130000	18193435	1684	1684	1684	1684	1
458	20250107	125900	18191751	1684	1684	1684	1684	0
459	20250107	125800	18191751	1684	1684	1684	1684	0
460	20250107	125700	18191751	1684	1684	1684	1684	0
461	20250107	125600	18191751	1684	1684	1684	1684	0
462	20250107	125500	18191751	1684	1684	1684	1684	0
463	20250107	125400	18191751	1684	1684	1684	1684	1
464	20250107	125300	18190067	1683	1683	1683	1683	0
465	20250107	125200	18190067	1683	1683	1683	1683	0
466	20250107	125100	18190067	1683	1684	1684	1683	46
467	20250107	125000	18112606	1685	1685	1685	1685	45
468	20250107	124900	18036781	1686	1686	1686	1686	0
469	20250107	124800	18036781	1686	1686	1686	1686	10
470	20250107	124700	18019921	1686	1686	1686	1686	0
471	20250107	124600	18019921	1686	1686	1686	1686	0
472	20250107	124500	18019921	1686	1686	1686	1686	0
473	20250107	124400	18019921	1686	1686	1686	1686	1
474	20250107	124300	18018235	1686	1686	1686	1686	0
475	20250107	124200	18018235	1686	1686	1686	1686	0
476	20250107	124100	18018235	1686	1686	1686	1686	2
477	20250107	124000	18014863	1686	1685	1686	1685	173
478	20250107	123900	17723250	1685	1685	1685	1685	0
479	20250107	123800	17723250	1685	1685	1685	1685	0
480	20250107	123700	17723250	1685	1685	1685	1685	0
481	20250107	123600	17723250	1685	1685	1685	1685	0
482	20250107	123500	17723250	1685	1685	1685	1685	7
483	20250107	123400	17711455	1685	1685	1685	1685	0
484	20250107	123300	17711455	1685	1685	1685	1685	0
485	20250107	123200	17711455	1685	1685	1685	1685	0
486	20250107	123100	17711455	1685	1685	1685	1685	0
487	20250107	123000	17711455	1685	1685	1685	1685	0
488	20250107	122900	17711455	1685	1685	1685	1685	0
489	20250107	122800	17711455	1685	1685	1685	1685	0
490	20250107	122700	17711455	1685	1685	1685	1685	1
491	20250107	122600	17709770	1684	1684	1684	1684	2
492	20250107	122500	17706402	1683	1683	1683	1683	0
493	20250107	122400	17706402	1683	1683	1683	1683	87
494	20250107	122300	17559981	1684	1684	1684	1684	0
495	20250107	122200	17559981	1684	1684	1684	1684	0
496	20250107	122100	17559981	1684	1684	1684	1684	0
497	20250107	122000	17559981	1684	1684	1684	1684	0
498	20250107	121900	17559981	1684	1684	1684	1684	10
499	20250107	121800	17543141	1685	1685	1685	1685	0
500	20250107	121700	17543141	1685	1685	1685	1685	0
501	20250107	121600	17543141	1685	1685	1685	1685	0
502	20250107	121500	17543141	1685	1685	1685	1685	0
503	20250107	121400	17543141	1685	1685	1685	1685	0
504	20250107	121300	17543141	1685	1685	1685	1685	0
505	20250107	121200	17543141	1685	1685	1685	1685	25
506	20250107	121100	17501016	1685	1685	1685	1685	0
507	20250107	121000	17501016	1685	1685	1685	1685	0
508	20250107	120900	17501016	1685	1685	1685	1685	0
509	20250107	120800	17501016	1685	1685	1685	1685	0
510	20250107	120700	17501016	1685	1685	1685	1685	0
511	20250107	120600	17501016	1685	1685	1685	1685	0
512	20250107	120500	17501016	1685	1685	1685	1685	0
513	20250107	120400	17501016	1685	1685	1685	1685	0
514	20250107	120300	17501016	1685	1685	1685	1685	0
515	20250107	120200	17501016	1685	1685	1685	1685	0
516	20250107	120100	17501016	1685	1685	1685	1685	0
517	20250107	120000	17501016	1685	1685	1685	1685	50
518	20250107	115900	17416766	1685	1685	1685	1685	0
519	20250107	115800	17416766	1685	1685	1685	1685	0
520	20250107	115700	17416766	1685	1685	1685	1685	10
521	20250107	115600	17399916	1685	1685	1685	1685	0
522	20250107	115500	17399916	1685	1685	1685	1685	1
523	20250107	115400	17398231	1685	1685	1685	1685	10
524	20250107	115300	17381381	1685	1685	1685	1685	0
525	20250107	115200	17381381	1685	1685	1685	1685	2
526	20250107	115100	17378011	1686	1686	1686	1686	0
527	20250107	115000	17378011	1686	1686	1686	1686	1
528	20250107	114900	17376325	1683	1683	1683	1683	0
529	20250107	114800	17376325	1683	1683	1683	1683	0
530	20250107	114700	17376325	1683	1683	1683	1683	50
531	20250107	114600	17292175	1683	1686	1686	1683	59
532	20250107	114500	17192818	1683	1683	1683	1683	0
533	20250107	114400	17192818	1683	1683	1683	1683	0
534	20250107	114300	17192818	1683	1683	1683	1683	0
535	20250107	114200	17192818	1683	1683	1683	1683	0
536	20250107	114100	17192818	1683	1683	1683	1683	0
537	20250107	114000	17192818	1683	1683	1683	1683	0
538	20250107	113900	17192818	1683	1686	1686	1683	104
539	20250107	113800	17017771	1686	1686	1686	1686	4
540	20250107	113700	17011027	1686	1686	1686	1686	1
541	20250107	113600	17009341	1686	1686	1686	1686	0
542	20250107	113500	17009341	1686	1686	1686	1686	0
543	20250107	113400	17009341	1686	1686	1686	1686	0
544	20250107	113300	17009341	1686	1686	1686	1686	0
545	20250107	113200	17009341	1686	1686	1686	1686	1
546	20250107	113100	17007655	1686	1686	1686	1686	0
547	20250107	113000	17007655	1686	1686	1686	1686	0
548	20250107	112900	17007655	1686	1686	1686	1686	0
549	20250107	112800	17007655	1686	1686	1686	1686	50
550	20250107	112700	16923355	1686	1686	1686	1686	50
551	20250107	112600	16839055	1686	1686	1686	1686	0
552	20250107	112500	16839055	1686	1686	1686	1686	0
553	20250107	112400	16839055	1686	1686	1686	1686	0
554	20250107	112300	16839055	1686	1686	1686	1686	0
555	20250107	112200	16839055	1686	1686	1686	1686	0
556	20250107	112100	16839055	1686	1686	1686	1686	0
557	20250107	112000	16839055	1686	1686	1686	1686	0
558	20250107	111900	16839055	1686	1686	1686	1686	0
559	20250107	111800	16839055	1686	1681	1686	1681	8
560	20250107	111700	16825602	1681	1681	1681	1681	92
561	20250107	111600	16670950	1681	1681	1681	1681	1
562	20250107	111500	16669269	1680	1680	1680	1680	0
563	20250107	111400	16669269	1680	1680	1680	1680	0
564	20250107	111300	16669269	1680	1680	1680	1680	0
565	20250107	111200	16669269	1680	1680	1680	1680	0
566	20250107	111100	16669269	1680	1680	1680	1680	0
567	20250107	111000	16669269	1680	1680	1680	1680	0
568	20250107	110900	16669269	1680	1682	1682	1680	470
569	20250107	110800	15879620	1682	1682	1682	1682	1
570	20250107	110700	15877938	1682	1685	1685	1682	2529
571	20250107	110600	11623614	1683	1683	1683	1683	0
572	20250107	110500	11623614	1683	1683	1683	1683	0
573	20250107	110400	11623614	1683	1683	1683	1683	0
574	20250107	110300	11623614	1683	1685	1685	1683	30
575	20250107	110200	11573084	1686	1686	1686	1686	0
576	20250107	110100	11573084	1686	1686	1686	1686	0
577	20250107	110000	11573084	1686	1686	1686	1686	0
578	20250107	105900	11573084	1686	1686	1686	1686	0
579	20250107	105800	11573084	1686	1686	1686	1686	0
580	20250107	105700	11573084	1686	1686	1686	1686	0
581	20250107	105600	11573084	1686	1686	1686	1686	0
582	20250107	105500	11573084	1686	1686	1686	1686	220
583	20250107	105400	11202164	1687	1687	1687	1687	0
584	20250107	105300	11202164	1687	1687	1687	1687	0
585	20250107	105200	11202164	1687	1687	1687	1687	0
586	20250107	105100	11202164	1687	1687	1687	1687	0
587	20250107	105000	11202164	1687	1687	1687	1687	0
588	20250107	104900	11202164	1687	1687	1687	1687	0
589	20250107	104800	11202164	1687	1687	1687	1687	0
590	20250107	104700	11202164	1687	1687	1687	1687	0
591	20250107	104600	11202164	1687	1687	1687	1687	0
592	20250107	104500	11202164	1687	1687	1687	1687	1
593	20250107	104400	11200477	1688	1688	1688	1688	0
594	20250107	104300	11200477	1688	1688	1688	1688	0
595	20250107	104200	11200477	1688	1688	1688	1688	0
596	20250107	104100	11200477	1688	1688	1688	1688	0
597	20250107	104000	11200477	1688	1688	1688	1688	0
598	20250107	103900	11200477	1688	1688	1688	1688	0
599	20250107	103800	11200477	1688	1688	1688	1688	0
600	20250107	103700	11200477	1688	1688	1688	1688	0
601	20250107	103600	11200477	1688	1688	1688	1688	0
602	20250107	103500	11200477	1688	1688	1688	1688	0
603	20250107	103400	11200477	1688	1688	1688	1688	0
604	20250107	103300	11200477	1688	1688	1688	1688	100
605	20250107	103200	11031677	1688	1688	1688	1688	1
606	20250107	103100	11029989	1683	1683	1683	1683	0
607	20250107	103000	11029989	1683	1683	1683	1683	0
608	20250107	102900	11029989	1683	1683	1683	1683	18
609	20250107	102800	10999695	1688	1688	1688	1688	0
610	20250107	102700	10999695	1688	1688	1688	1688	0
611	20250107	102600	10999695	1688	1688	1688	1688	0
612	20250107	102500	10999695	1688	1688	1688	1688	0
613	20250107	102400	10999695	1688	1688	1688	1688	0
614	20250107	102300	10999695	1688	1688	1688	1688	0
615	20250107	102200	10999695	1688	1688	1688	1688	11
616	20250107	102100	10981127	1684	1684	1684	1684	5
617	20250107	102000	10972707	1683	1685	1685	1683	514
618	20250107	101900	10107553	1690	1690	1690	1690	0
619	20250107	101800	10107553	1690	1690	1690	1690	0
620	20250107	101700	10107553	1690	1690	1690	1690	0
621	20250107	101600	10107553	1690	1690	1690	1690	1
622	20250107	101500	10105863	1690	1690	1690	1690	1
623	20250107	101400	10104173	1690	1690	1690	1690	0
624	20250107	101300	10104173	1690	1690	1690	1690	0
625	20250107	101200	10104173	1690	1690	1690	1690	0
626	20250107	101100	10104173	1690	1690	1690	1690	0
627	20250107	101000	10104173	1690	1690	1690	1690	1
628	20250107	100900	10102483	1686	1686	1686	1686	0
629	20250107	100800	10102483	1686	1690	1690	1686	178
630	20250107	100700	9802277	1688	1688	1688	1688	0
631	20250107	100600	9802277	1688	1688	1688	1688	3
632	20250107	100500	9797213	1689	1689	1689	1689	2
633	20250107	100400	9793835	1690	1690	1690	1690	0
634	20250107	100300	9793835	1690	1690	1690	1690	1
635	20250107	100200	9792145	1690	1690	1690	1690	0
636	20250107	100100	9792145	1690	1690	1690	1690	10
637	20250107	100000	9775245	1690	1690	1690	1690	8
638	20250107	095900	9761725	1690	1690	1690	1690	0
639	20250107	095800	9761725	1690	1690	1690	1690	0
640	20250107	095700	9761725	1690	1690	1690	1690	15
641	20250107	095600	9736375	1690	1690	1690	1690	2
642	20250107	095500	9732995	1690	1690	1690	1690	0
643	20250107	095400	9732995	1690	1690	1690	1690	1
644	20250107	095300	9731305	1686	1687	1687	1686	300
645	20250107	095200	9225445	1690	1688	1690	1687	158
646	20250107	095100	8958827	1690	1690	1690	1690	0
647	20250107	095000	8958827	1690	1690	1690	1690	144
648	20250107	094900	8715467	1690	1690	1690	1690	0
649	20250107	094800	8715467	1690	1690	1690	1690	0
650	20250107	094700	8715467	1690	1690	1690	1690	0
651	20250107	094600	8715467	1690	1690	1690	1690	0
652	20250107	094500	8715467	1690	1690	1690	1690	0
653	20250107	094400	8715467	1690	1690	1690	1690	167
654	20250107	094300	8433237	1690	1690	1690	1690	1
655	20250107	094200	8431547	1690	1690	1690	1690	3
656	20250107	094100	8426477	1690	1690	1690	1690	0
657	20250107	094000	8426477	1690	1690	1690	1690	0
658	20250107	093900	8426477	1690	1690	1690	1690	50
659	20250107	093800	8341977	1690	1687	1690	1687	71
660	20250107	093700	8222197	1690	1689	1690	1688	171
661	20250107	093600	7933529	1690	1690	1690	1690	50
662	20250107	093500	7849029	1689	1689	1689	1689	144
663	20250107	093400	7605813	1690	1692	1692	1690	136
664	20250107	093300	7375721	1692	1692	1692	1692	0
665	20250107	093200	7375721	1692	1692	1692	1692	0
666	20250107	093100	7375721	1692	1692	1692	1692	0
667	20250107	093000	7375721	1692	1690	1692	1690	379
668	20250107	092900	6735175	1690	1690	1690	1690	0
669	20250107	092800	6735175	1690	1690	1690	1690	256
670	20250107	092700	6302535	1692	1692	1692	1692	0
671	20250107	092600	6302535	1692	1692	1692	1692	0
672	20250107	092500	6302535	1692	1692	1692	1692	300
673	20250107	092400	5794935	1692	1692	1692	1692	100
674	20250107	092300	5625735	1692	1692	1692	1692	0
675	20250107	092200	5625735	1692	1692	1692	1692	0
676	20250107	092100	5625735	1692	1692	1692	1692	0
677	20250107	092000	5625735	1692	1692	1692	1692	0
678	20250107	091900	5625735	1692	1692	1692	1692	0
679	20250107	091800	5625735	1692	1692	1692	1692	0
680	20250107	091700	5625735	1692	1692	1692	1692	0
681	20250107	091600	5625735	1692	1692	1692	1692	296
682	20250107	091500	5124903	1697	1697	1697	1697	0
683	20250107	091400	5124903	1697	1697	1697	1697	0
684	20250107	091300	5124903	1697	1697	1697	1697	1
685	20250107	091200	5123206	1690	1690	1690	1690	0
686	20250107	091100	5123206	1690	1690	1690	1690	2
687	20250107	091000	5119826	1698	1698	1698	1698	0
688	20250107	090900	5119826	1698	1694	1698	1683	995
689	20250107	090800	3440216	1694	1694	1694	1694	0
690	20250107	090700	3440216	1694	1699	1699	1694	275
691	20250107	090600	2974099	1700	1700	1700	1700	228
692	20250107	090500	2586499	1700	1700	1700	1700	0
693	20250107	090400	2586499	1700	1700	1700	1700	1
694	20250107	090300	2584799	1699	1693	1699	1693	68
695	20250107	090200	2469501	1697	1697	1699	1697	346
696	20250107	090100	1882050	1699	1695	1699	1695	4
697	20250107	090000	1875258	1694	1694	1694	1694	1107