KissMeData/017550/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	190400	152283472	1906	1906	1906	1906	3359
3	20250103	190300	152283472	1906	1906	1906	1906	0
4	20250103	190200	152283472	1906	1906	1906	1906	0
5	20250103	190100	152283472	1906	1906	1906	1906	0
6	20250103	190000	152283472	1906	1906	1906	1906	0
7	20250103	185900	152283472	1906	1906	1906	1906	0
8	20250103	185800	152283472	1906	1906	1906	1906	0
9	20250103	185700	152283472	1906	1906	1906	1906	0
10	20250103	185600	152283472	1906	1906	1906	1906	0
11	20250103	185500	152283472	1906	1906	1906	1906	0
12	20250103	185400	152283472	1906	1906	1906	1906	0
13	20250103	185300	152283472	1906	1906	1906	1906	0
14	20250103	185200	152283472	1906	1906	1906	1906	0
15	20250103	185100	152283472	1906	1906	1906	1906	0
16	20250103	185000	152283472	1906	1906	1906	1906	0
17	20250103	184900	152283472	1906	1906	1906	1906	0
18	20250103	184800	152283472	1906	1906	1906	1906	0
19	20250103	184700	152283472	1906	1906	1906	1906	0
20	20250103	184600	152283472	1906	1906	1906	1906	0
21	20250103	184500	152283472	1906	1906	1906	1906	0
22	20250103	184400	152283472	1906	1906	1906	1906	0
23	20250103	184300	152283472	1906	1906	1906	1906	0
24	20250103	184200	152283472	1906	1906	1906	1906	0
25	20250103	184100	152283472	1906	1906	1906	1906	0
26	20250103	184000	152283472	1906	1906	1906	1906	0
27	20250103	183900	152283472	1906	1906	1906	1906	0
28	20250103	183800	152283472	1906	1906	1906	1906	0
29	20250103	183700	152283472	1906	1906	1906	1906	0
30	20250103	183600	152283472	1906	1906	1906	1906	0
31	20250103	183500	152283472	1906	1906	1906	1906	0
32	20250103	183400	152283472	1906	1906	1906	1906	3359
33	20250103	183300	152283472	1906	1906	1906	1906	0
34	20250103	183200	152283472	1906	1906	1906	1906	0
35	20250103	183100	152283472	1906	1906	1906	1906	0
36	20250103	183000	152283472	1906	1906	1906	1906	0
37	20250103	182900	152283472	1906	1906	1906	1906	0
38	20250103	182800	152283472	1906	1906	1906	1906	0
39	20250103	182700	152283472	1906	1906	1906	1906	0
40	20250103	182600	152283472	1906	1906	1906	1906	0
41	20250103	182500	152283472	1906	1906	1906	1906	0
42	20250103	182400	152283472	1906	1906	1906	1906	0
43	20250103	182300	152283472	1906	1906	1906	1906	0
44	20250103	182200	152283472	1906	1906	1906	1906	0
45	20250103	182100	152283472	1906	1906	1906	1906	0
46	20250103	182000	152283472	1906	1906	1906	1906	0
47	20250103	181900	152283472	1906	1906	1906	1906	0
48	20250103	181800	152283472	1906	1906	1906	1906	0
49	20250103	181700	152283472	1906	1906	1906	1906	0
50	20250103	181600	152283472	1906	1906	1906	1906	0
51	20250103	181500	152283472	1906	1906	1906	1906	0
52	20250103	181400	152283472	1906	1906	1906	1906	0
53	20250103	181300	152283472	1906	1906	1906	1906	0
54	20250103	181200	152283472	1906	1906	1906	1906	0
55	20250103	181100	152283472	1906	1906	1906	1906	0
56	20250103	181000	152283472	1906	1906	1906	1906	0
57	20250103	180900	152283472	1906	1906	1906	1906	0
58	20250103	180800	152283472	1906	1906	1906	1906	0
59	20250103	180700	152283472	1906	1906	1906	1906	0
60	20250103	180600	152283472	1906	1906	1906	1906	0
61	20250103	180500	152283472	1906	1906	1906	1906	0
62	20250103	180400	152283472	1906	1906	1906	1906	3359
63	20250103	180300	152283472	1906	1906	1906	1906	0
64	20250103	180200	152283472	1906	1906	1906	1906	0
65	20250103	180100	152283472	1906	1906	1906	1906	0
66	20250103	180000	152283472	1906	1906	1906	1906	0
67	20250103	175900	152283472	1906	1906	1906	1906	0
68	20250103	175800	152283472	1906	1906	1906	1906	0
69	20250103	175700	152283472	1906	1906	1906	1906	0
70	20250103	175600	152283472	1906	1906	1906	1906	0
71	20250103	175500	152283472	1906	1906	1906	1906	0
72	20250103	175400	152283472	1906	1906	1906	1906	0
73	20250103	175300	152283472	1906	1906	1906	1906	0
74	20250103	175200	152283472	1906	1906	1906	1906	0
75	20250103	175100	152283472	1906	1906	1906	1906	0
76	20250103	175000	152283472	1906	1906	1906	1906	0
77	20250103	174900	152283472	1906	1906	1906	1906	0
78	20250103	174800	152283472	1906	1906	1906	1906	0
79	20250103	174700	152283472	1906	1906	1906	1906	0
80	20250103	174600	152283472	1906	1906	1906	1906	0
81	20250103	174500	152283472	1906	1906	1906	1906	0
82	20250103	174400	152283472	1906	1906	1906	1906	0
83	20250103	174300	152283472	1906	1906	1906	1906	0
84	20250103	174200	152283472	1906	1906	1906	1906	0
85	20250103	174100	152283472	1906	1906	1906	1906	0
86	20250103	174000	152283472	1906	1906	1906	1906	0
87	20250103	173900	152283472	1906	1906	1906	1906	0
88	20250103	173800	152283472	1906	1906	1906	1906	0
89	20250103	173700	152283472	1906	1906	1906	1906	0
90	20250103	173600	152283472	1906	1906	1906	1906	0
91	20250103	173500	152283472	1906	1906	1906	1906	0
92	20250103	173400	152283472	1906	1906	1906	1906	3359
93	20250103	173300	152283472	1906	1906	1906	1906	0
94	20250103	173200	152283472	1906	1906	1906	1906	0
95	20250103	173100	152283472	1906	1906	1906	1906	0
96	20250103	173000	152283472	1906	1906	1906	1906	0
97	20250103	172900	152283472	1906	1906	1906	1906	0
98	20250103	172800	152283472	1906	1906	1906	1906	0
99	20250103	172700	152283472	1906	1906	1906	1906	0
100	20250103	172600	152283472	1906	1906	1906	1906	0
101	20250103	172500	152283472	1906	1906	1906	1906	0
102	20250103	172400	152283472	1906	1906	1906	1906	0
103	20250103	172300	152283472	1906	1906	1906	1906	0
104	20250103	172200	152283472	1906	1906	1906	1906	0
105	20250103	172100	152283472	1906	1906	1906	1906	0
106	20250103	172000	152283472	1906	1906	1906	1906	0
107	20250103	171900	152283472	1906	1906	1906	1906	0
108	20250103	171800	152283472	1906	1906	1906	1906	0
109	20250103	171700	152283472	1906	1906	1906	1906	0
110	20250103	171600	152283472	1906	1906	1906	1906	0
111	20250103	171500	152283472	1906	1906	1906	1906	0
112	20250103	171400	152283472	1906	1906	1906	1906	0
113	20250103	171300	152283472	1906	1906	1906	1906	0
114	20250103	171200	152283472	1906	1906	1906	1906	0
115	20250103	171100	152283472	1906	1906	1906	1906	0
116	20250103	171000	152283472	1906	1906	1906	1906	0
117	20250103	170900	152283472	1906	1906	1906	1906	0
118	20250103	170800	152283472	1906	1906	1906	1906	0
119	20250103	170700	152283472	1906	1906	1906	1906	0
120	20250103	170600	152283472	1906	1906	1906	1906	0
121	20250103	170500	152283472	1906	1906	1906	1906	0
122	20250103	170400	152283472	1906	1906	1906	1906	3359
123	20250103	170300	152283472	1906	1906	1906	1906	0
124	20250103	170200	152283472	1906	1906	1906	1906	0
125	20250103	170100	152283472	1906	1906	1906	1906	0
126	20250103	170000	152283472	1906	1906	1906	1906	0
127	20250103	165900	152283472	1906	1906	1906	1906	0
128	20250103	165800	152283472	1906	1906	1906	1906	0
129	20250103	165700	152283472	1906	1906	1906	1906	0
130	20250103	165600	152283472	1906	1906	1906	1906	0
131	20250103	165500	152283472	1906	1906	1906	1906	0
132	20250103	165400	152283472	1906	1906	1906	1906	0
133	20250103	165300	152283472	1906	1906	1906	1906	0
134	20250103	165200	152283472	1906	1906	1906	1906	0
135	20250103	165100	152283472	1906	1906	1906	1906	0
136	20250103	165000	152283472	1906	1906	1906	1906	0
137	20250103	164900	152283472	1906	1906	1906	1906	0
138	20250103	164800	152283472	1906	1906	1906	1906	0
139	20250103	164700	152283472	1906	1906	1906	1906	0
140	20250103	164600	152283472	1906	1906	1906	1906	0
141	20250103	164500	152283472	1906	1906	1906	1906	0
142	20250103	164400	152283472	1906	1906	1906	1906	0
143	20250103	164300	152283472	1906	1906	1906	1906	0
144	20250103	164200	152283472	1906	1906	1906	1906	0
145	20250103	164100	152283472	1906	1906	1906	1906	0
146	20250103	164000	152283472	1906	1906	1906	1906	0
147	20250103	163900	152283472	1906	1906	1906	1906	0
148	20250103	163800	152283472	1906	1906	1906	1906	0
149	20250103	163700	152283472	1906	1906	1906	1906	0
150	20250103	163600	152283472	1906	1906	1906	1906	0
151	20250103	163500	152283472	1906	1906	1906	1906	0
152	20250103	163400	152283472	1906	1906	1906	1906	3359
153	20250103	163300	152283472	1906	1906	1906	1906	0
154	20250103	163200	152283472	1906	1906	1906	1906	0
155	20250103	163100	152283472	1906	1906	1906	1906	0
156	20250103	163000	152283472	1906	1906	1906	1906	0
157	20250103	162900	152283472	1906	1906	1906	1906	0
158	20250103	162800	152283472	1906	1906	1906	1906	0
159	20250103	162700	152283472	1906	1906	1906	1906	0
160	20250103	162600	152283472	1906	1906	1906	1906	0
161	20250103	162500	152283472	1906	1906	1906	1906	0
162	20250103	162400	152283472	1906	1906	1906	1906	0
163	20250103	162300	152283472	1906	1906	1906	1906	0
164	20250103	162200	152283472	1906	1906	1906	1906	0
165	20250103	162100	152283472	1906	1906	1906	1906	0
166	20250103	162000	152283472	1906	1906	1906	1906	0
167	20250103	161900	152283472	1906	1906	1906	1906	0
168	20250103	161800	152283472	1906	1906	1906	1906	0
169	20250103	161700	152283472	1906	1906	1906	1906	0
170	20250103	161600	152283472	1906	1906	1906	1906	0
171	20250103	161500	152283472	1906	1906	1906	1906	0
172	20250103	161400	152283472	1906	1906	1906	1906	0
173	20250103	161300	152283472	1906	1906	1906	1906	0
174	20250103	161200	152283472	1906	1906	1906	1906	0
175	20250103	161100	152283472	1906	1906	1906	1906	0
176	20250103	161000	152283472	1906	1906	1906	1906	0
177	20250103	160900	152283472	1906	1906	1906	1906	0
178	20250103	160800	152283472	1906	1906	1906	1906	0
179	20250103	160700	152283472	1906	1906	1906	1906	0
180	20250103	160600	152283472	1906	1906	1906	1906	0
181	20250103	160500	152283472	1906	1906	1906	1906	0
182	20250103	160400	152283472	1906	1906	1906	1906	3359
183	20250103	160300	152283472	1906	1906	1906	1906	0
184	20250103	160200	152283472	1906	1906	1906	1906	0
185	20250103	160100	152283472	1906	1906	1906	1906	0
186	20250103	160000	152283472	1906	1906	1906	1906	0
187	20250103	155900	152283472	1906	1906	1906	1906	0
188	20250103	155800	152283472	1906	1906	1906	1906	0
189	20250103	155700	152283472	1906	1906	1906	1906	0
190	20250103	155600	152283472	1906	1906	1906	1906	0
191	20250103	155500	152283472	1906	1906	1906	1906	0
192	20250103	155400	152283472	1906	1906	1906	1906	0
193	20250103	155300	152283472	1906	1906	1906	1906	0
194	20250103	155200	152283472	1906	1906	1906	1906	0
195	20250103	155100	152283472	1906	1906	1906	1906	0
196	20250103	155000	152283472	1906	1906	1906	1906	0
197	20250103	154900	152283472	1906	1906	1906	1906	0
198	20250103	154800	152283472	1906	1906	1906	1906	0
199	20250103	154700	152283472	1906	1906	1906	1906	0
200	20250103	154600	152283472	1906	1906	1906	1906	0
201	20250103	154500	152283472	1906	1906	1906	1906	0
202	20250103	154400	152283472	1906	1906	1906	1906	0
203	20250103	154300	152283472	1906	1906	1906	1906	0
204	20250103	154200	152283472	1906	1906	1906	1906	0
205	20250103	154100	152283472	1906	1906	1906	1906	0
206	20250103	154000	152283472	1906	1906	1906	1906	0
207	20250103	153900	152283472	1906	1906	1906	1906	0
208	20250103	153800	152283472	1906	1906	1906	1906	0
209	20250103	153700	152283472	1906	1906	1906	1906	0
210	20250103	153600	152283472	1906	1906	1906	1906	0
211	20250103	153500	152283472	1906	1906	1906	1906	0
212	20250103	153400	152283472	1906	1906	1906	1906	3359
213	20250103	153300	152283472	1906	1906	1906	1906	0
214	20250103	153200	152283472	1906	1906	1906	1906	0
215	20250103	153100	152283472	1906	1906	1906	1906	0
216	20250103	153000	152283472	1906	1906	1906	1906	3359
217	20250103	152900	145881218	1902	1902	1902	1902	0
218	20250103	152800	145881218	1902	1902	1902	1902	0
219	20250103	152700	145881218	1902	1902	1902	1902	0
220	20250103	152600	145881218	1902	1902	1902	1902	0
221	20250103	152500	145881218	1902	1902	1902	1902	0
222	20250103	152400	145881218	1902	1902	1902	1902	0
223	20250103	152300	145881218	1902	1902	1902	1902	0
224	20250103	152200	145881218	1902	1902	1902	1902	0
225	20250103	152100	145881218	1902	1902	1902	1902	0
226	20250103	152000	145881218	1902	1902	1902	1902	0
227	20250103	151900	145881218	1902	1902	1906	1902	174
228	20250103	151800	145550266	1906	1906	1906	1906	928
229	20250103	151700	143781498	1905	1905	1905	1905	0
230	20250103	151600	143781498	1905	1905	1905	1905	65
231	20250103	151500	143657673	1905	1905	1905	1905	0
232	20250103	151400	143657673	1905	1905	1905	1905	0
233	20250103	151300	143657673	1905	1905	1905	1905	100
234	20250103	151200	143467173	1905	1905	1905	1905	0
235	20250103	151100	143467173	1905	1905	1905	1905	2
236	20250103	151000	143463363	1905	1905	1905	1905	0
237	20250103	150900	143463363	1905	1905	1905	1905	10
238	20250103	150800	143444313	1905	1905	1905	1905	0
239	20250103	150700	143444313	1905	1905	1905	1905	0
240	20250103	150600	143444313	1905	1905	1905	1905	0
241	20250103	150500	143444313	1905	1903	1905	1903	548
242	20250103	150400	142401035	1904	1904	1904	1904	0
243	20250103	150300	142401035	1904	1904	1904	1904	0
244	20250103	150200	142401035	1904	1904	1904	1904	0
245	20250103	150100	142401035	1904	1904	1904	1904	0
246	20250103	150000	142401035	1904	1904	1904	1904	0
247	20250103	145900	142401035	1904	1904	1904	1904	0
248	20250103	145800	142401035	1904	1904	1904	1904	0
249	20250103	145700	142401035	1904	1904	1904	1904	0
250	20250103	145600	142401035	1904	1904	1904	1904	0
251	20250103	145500	142401035	1904	1904	1904	1904	28
252	20250103	145400	142347723	1905	1905	1905	1905	0
253	20250103	145300	142347723	1905	1905	1905	1905	0
254	20250103	145200	142347723	1905	1905	1905	1905	0
255	20250103	145100	142347723	1905	1905	1905	1905	0
256	20250103	145000	142347723	1905	1905	1905	1905	0
257	20250103	144900	142347723	1905	1905	1905	1905	0
258	20250103	144800	142347723	1905	1905	1905	1905	0
259	20250103	144700	142347723	1905	1905	1905	1905	0
260	20250103	144600	142347723	1905	1905	1905	1905	1
261	20250103	144500	142345818	1905	1905	1905	1905	0
262	20250103	144400	142345818	1905	1905	1905	1905	0
263	20250103	144300	142345818	1905	1905	1905	1905	0
264	20250103	144200	142345818	1905	1903	1905	1903	18
265	20250103	144100	142311531	1900	1900	1900	1900	243
266	20250103	144000	141849831	1896	1899	1899	1896	25
267	20250103	143900	141802421	1900	1900	1900	1900	868
268	20250103	143800	140153221	1900	1900	1900	1900	0
269	20250103	143700	140153221	1900	1900	1900	1900	0
270	20250103	143600	140153221	1900	1900	1900	1900	0
271	20250103	143500	140153221	1900	1900	1900	1900	100
272	20250103	143400	139963221	1900	1900	1900	1900	550
273	20250103	143300	138918221	1900	1900	1900	1900	0
274	20250103	143200	138918221	1900	1900	1900	1900	0
275	20250103	143100	138918221	1900	1900	1900	1900	0
276	20250103	143000	138918221	1900	1900	1900	1900	0
277	20250103	142900	138918221	1900	1900	1900	1900	0
278	20250103	142800	138918221	1900	1900	1900	1900	1
279	20250103	142700	138916321	1899	1899	1899	1899	0
280	20250103	142600	138916321	1899	1899	1899	1899	0
281	20250103	142500	138916321	1899	1899	1899	1899	0
282	20250103	142400	138916321	1899	1899	1899	1899	99
283	20250103	142300	138728320	1900	1900	1900	1900	1
284	20250103	142200	138726420	1895	1899	1899	1895	10
285	20250103	142100	138707465	1900	1900	1900	1900	0
286	20250103	142000	138707465	1900	1900	1900	1900	1
287	20250103	141900	138705565	1895	1898	1898	1895	777
288	20250103	141800	137233035	1900	1900	1900	1900	0
289	20250103	141700	137233035	1900	1900	1900	1900	41
290	20250103	141600	137155135	1900	1900	1900	1900	1
291	20250103	141500	137153235	1899	1899	1899	1899	0
292	20250103	141400	137153235	1899	1899	1899	1899	0
293	20250103	141300	137153235	1899	1899	1899	1899	0
294	20250103	141200	137153235	1899	1899	1899	1899	0
295	20250103	141100	137153235	1899	1899	1899	1899	1
296	20250103	141000	137151336	1900	1900	1900	1900	0
297	20250103	140900	137151336	1900	1900	1900	1900	0
298	20250103	140800	137151336	1900	1900	1900	1900	1
299	20250103	140700	137149436	1899	1899	1899	1899	0
300	20250103	140600	137149436	1899	1899	1899	1899	3
301	20250103	140500	137143739	1900	1900	1900	1900	0
302	20250103	140400	137143739	1900	1900	1900	1900	0
303	20250103	140300	137143739	1900	1900	1900	1900	0
304	20250103	140200	137143739	1900	1900	1900	1900	0
305	20250103	140100	137143739	1900	1900	1900	1900	0
306	20250103	140000	137143739	1900	1900	1900	1900	0
307	20250103	135900	137143739	1900	1900	1900	1900	0
308	20250103	135800	137143739	1900	1900	1900	1900	0
309	20250103	135700	137143739	1900	1900	1900	1900	0
310	20250103	135600	137143739	1900	1900	1900	1900	0
311	20250103	135500	137143739	1900	1900	1900	1900	0
312	20250103	135400	137143739	1900	1900	1900	1900	0
313	20250103	135300	137143739	1900	1900	1900	1900	0
314	20250103	135200	137143739	1900	1898	1900	1898	87
315	20250103	135100	136978609	1898	1898	1898	1898	25
316	20250103	135000	136931159	1898	1898	1898	1898	0
317	20250103	134900	136931159	1898	1898	1898	1898	1
318	20250103	134800	136929261	1897	1897	1897	1897	0
319	20250103	134700	136929261	1897	1897	1897	1897	409
320	20250103	134600	136153388	1897	1897	1897	1897	10
321	20250103	134500	136134418	1897	1897	1897	1897	0
322	20250103	134400	136134418	1897	1897	1897	1897	2
323	20250103	134300	136130624	1895	1895	1895	1895	0
324	20250103	134200	136130624	1895	1896	1896	1895	98
325	20250103	134100	135944913	1896	1896	1896	1896	56
326	20250103	134000	135838737	1896	1896	1897	1896	153
327	20250103	133900	135548648	1896	1896	1896	1896	526
328	20250103	133800	134551352	1896	1897	1897	1896	56
329	20250103	133700	134445125	1898	1900	1900	1898	3
330	20250103	133600	134439428	1907	1907	1907	1907	0
331	20250103	133500	134439428	1907	1907	1907	1907	0
332	20250103	133400	134439428	1907	1907	1907	1907	0
333	20250103	133300	134439428	1907	1907	1907	1907	0
334	20250103	133200	134439428	1907	1907	1907	1907	0
335	20250103	133100	134439428	1907	1907	1907	1907	0
336	20250103	133000	134439428	1907	1907	1907	1907	0
337	20250103	132900	134439428	1907	1907	1907	1907	0
338	20250103	132800	134439428	1907	1904	1907	1904	3
339	20250103	132700	134433713	1905	1905	1905	1905	1
340	20250103	132600	134431808	1907	1907	1907	1907	0
341	20250103	132500	134431808	1907	1907	1907	1907	0
342	20250103	132400	134431808	1907	1907	1907	1907	0
343	20250103	132300	134431808	1907	1907	1907	1907	0
344	20250103	132200	134431808	1907	1907	1907	1907	0
345	20250103	132100	134431808	1907	1907	1907	1907	0
346	20250103	132000	134431808	1907	1907	1907	1907	1
347	20250103	131900	134429901	1905	1905	1905	1905	11
348	20250103	131800	134408946	1907	1907	1907	1907	0
349	20250103	131700	134408946	1907	1907	1907	1907	50
350	20250103	131600	134313596	1907	1907	1907	1907	1
351	20250103	131500	134311689	1893	1893	1893	1893	0
352	20250103	131400	134311689	1893	1901	1901	1893	5066
353	20250103	131300	124705161	1907	1907	1907	1907	1
354	20250103	131200	124703254	1906	1906	1906	1906	300
355	20250103	131100	124131454	1906	1906	1906	1906	1
356	20250103	131000	124129548	1899	1899	1899	1899	0
357	20250103	130900	124129548	1899	1906	1906	1899	4563
358	20250103	130800	115455453	1907	1907	1907	1907	0
359	20250103	130700	115455453	1907	1907	1907	1907	0
360	20250103	130600	115455453	1907	1907	1907	1907	0
361	20250103	130500	115455453	1907	1907	1907	1907	0
362	20250103	130400	115455453	1907	1907	1907	1907	0
363	20250103	130300	115455453	1907	1907	1907	1907	0
364	20250103	130200	115455453	1907	1907	1907	1907	0
365	20250103	130100	115455453	1907	1907	1907	1907	0
366	20250103	130000	115455453	1907	1907	1907	1907	0
367	20250103	125900	115455453	1907	1907	1907	1907	0
368	20250103	125800	115455453	1907	1907	1907	1907	0
369	20250103	125700	115455453	1907	1907	1907	1907	0
370	20250103	125600	115455453	1907	1907	1907	1907	0
371	20250103	125500	115455453	1907	1907	1907	1907	0
372	20250103	125400	115455453	1907	1907	1907	1907	0
373	20250103	125300	115455453	1907	1907	1907	1907	0
374	20250103	125200	115455453	1907	1907	1907	1907	0
375	20250103	125100	115455453	1907	1907	1907	1907	0
376	20250103	125000	115455453	1907	1907	1907	1907	0
377	20250103	124900	115455453	1907	1907	1907	1907	0
378	20250103	124800	115455453	1907	1907	1907	1907	0
379	20250103	124700	115455453	1907	1907	1907	1907	0
380	20250103	124600	115455453	1907	1907	1907	1907	0
381	20250103	124500	115455453	1907	1907	1907	1907	1
382	20250103	124400	115453546	1902	1902	1902	1902	5
383	20250103	124300	115444036	1907	1907	1907	1907	0
384	20250103	124200	115444036	1907	1907	1907	1907	0
385	20250103	124100	115444036	1907	1907	1907	1907	0
386	20250103	124000	115444036	1907	1907	1907	1907	0
387	20250103	123900	115444036	1907	1907	1907	1907	1
388	20250103	123800	115442129	1907	1907	1907	1907	0
389	20250103	123700	115442129	1907	1907	1907	1907	0
390	20250103	123600	115442129	1907	1907	1907	1907	1
391	20250103	123500	115440222	1900	1905	1905	1900	201
392	20250103	123400	115058301	1907	1907	1907	1907	0
393	20250103	123300	115058301	1907	1907	1907	1907	0
394	20250103	123200	115058301	1907	1907	1907	1907	0
395	20250103	123100	115058301	1907	1907	1907	1907	0
396	20250103	123000	115058301	1907	1907	1907	1907	1
397	20250103	122900	115056394	1907	1907	1907	1907	0
398	20250103	122800	115056394	1907	1907	1907	1907	0
399	20250103	122700	115056394	1907	1907	1907	1907	10
400	20250103	122600	115037324	1907	1907	1907	1907	0
401	20250103	122500	115037324	1907	1907	1907	1907	20
402	20250103	122400	114999184	1907	1907	1907	1907	10
403	20250103	122300	114980114	1907	1907	1907	1907	23
404	20250103	122200	114936253	1907	1907	1907	1907	10
405	20250103	122100	114917183	1907	1907	1907	1907	0
406	20250103	122000	114917183	1907	1907	1907	1907	0
407	20250103	121900	114917183	1907	1907	1907	1907	2
408	20250103	121800	114913369	1907	1907	1907	1907	0
409	20250103	121700	114913369	1907	1907	1907	1907	0
410	20250103	121600	114913369	1907	1907	1907	1907	0
411	20250103	121500	114913369	1907	1907	1907	1907	0
412	20250103	121400	114913369	1907	1907	1907	1907	0
413	20250103	121300	114913369	1907	1906	1907	1906	11
414	20250103	121200	114892402	1907	1907	1907	1907	0
415	20250103	121100	114892402	1907	1907	1907	1907	0
416	20250103	121000	114892402	1907	1907	1907	1907	0
417	20250103	120900	114892402	1907	1907	1907	1907	0
418	20250103	120800	114892402	1907	1907	1907	1907	1
419	20250103	120700	114890495	1907	1907	1907	1907	1
420	20250103	120600	114888588	1907	1907	1907	1907	0
421	20250103	120500	114888588	1907	1907	1907	1907	0
422	20250103	120400	114888588	1907	1907	1907	1907	0
423	20250103	120300	114888588	1907	1907	1907	1907	0
424	20250103	120200	114888588	1907	1906	1907	1906	3000
425	20250103	120100	109168029	1906	1906	1906	1906	0
426	20250103	120000	109168029	1906	1906	1906	1906	0
427	20250103	115900	109168029	1906	1906	1906	1906	71
428	20250103	115800	109032703	1906	1906	1906	1906	1
429	20250103	115700	109030797	1906	1906	1906	1906	1
430	20250103	115600	109028891	1905	1906	1906	1905	151
431	20250103	115500	108741235	1905	1904	1905	1904	819
432	20250103	115400	107181687	1904	1904	1904	1904	3
433	20250103	115300	107175975	1904	1904	1904	1904	0
434	20250103	115200	107175975	1904	1904	1904	1904	0
435	20250103	115100	107175975	1904	1904	1904	1904	0
436	20250103	115000	107175975	1904	1898	1904	1898	201
437	20250103	114900	106794471	1898	1898	1898	1898	486
438	20250103	114800	105872043	1904	1904	1904	1904	0
439	20250103	114700	105872043	1904	1904	1904	1904	0
440	20250103	114600	105872043	1904	1904	1904	1904	0
441	20250103	114500	105872043	1904	1904	1904	1904	1
442	20250103	114400	105870139	1904	1904	1904	1904	1
443	20250103	114300	105868235	1904	1904	1904	1904	2
444	20250103	114200	105864427	1904	1904	1904	1904	0
445	20250103	114100	105864427	1904	1904	1904	1904	0
446	20250103	114000	105864427	1904	1904	1904	1904	0
447	20250103	113900	105864427	1904	1904	1904	1904	0
448	20250103	113800	105864427	1904	1904	1904	1904	0
449	20250103	113700	105864427	1904	1904	1904	1904	1
450	20250103	113600	105862523	1898	1900	1904	1898	715
451	20250103	113500	104504216	1900	1901	1904	1900	274
452	20250103	113400	103983417	1904	1904	1904	1902	17
453	20250103	113300	103951079	1902	1902	1902	1902	25
454	20250103	113200	103903529	1904	1905	1905	1904	3
455	20250103	113100	103897815	1906	1906	1906	1906	0
456	20250103	113000	103897815	1906	1906	1906	1906	5
457	20250103	112900	103888285	1906	1906	1906	1906	0
458	20250103	112800	103888285	1906	1906	1906	1906	0
459	20250103	112700	103888285	1906	1903	1906	1903	404
460	20250103	112600	103119470	1903	1903	1903	1903	28
461	20250103	112500	103066186	1907	1907	1907	1907	0
462	20250103	112400	103066186	1907	1907	1907	1907	0
463	20250103	112300	103066186	1907	1907	1907	1907	0
464	20250103	112200	103066186	1907	1907	1907	1907	0
465	20250103	112100	103066186	1907	1907	1907	1907	0
466	20250103	112000	103066186	1907	1907	1907	1907	0
467	20250103	111900	103066186	1907	1906	1907	1906	11
468	20250103	111800	103045219	1907	1907	1907	1907	0
469	20250103	111700	103045219	1907	1907	1907	1907	0
470	20250103	111600	103045219	1907	1907	1907	1907	0
471	20250103	111500	103045219	1907	1907	1907	1907	0
472	20250103	111400	103045219	1907	1907	1907	1907	0
473	20250103	111300	103045219	1907	1907	1907	1907	0
474	20250103	111200	103045219	1907	1907	1907	1907	0
475	20250103	111100	103045219	1907	1907	1907	1907	0
476	20250103	111000	103045219	1907	1907	1907	1907	0
477	20250103	110900	103045219	1907	1907	1907	1907	0
478	20250103	110800	103045219	1907	1907	1907	1907	0
479	20250103	110700	103045219	1907	1907	1907	1907	0
480	20250103	110600	103045219	1907	1907	1907	1907	0
481	20250103	110500	103045219	1907	1907	1907	1907	0
482	20250103	110400	103045219	1907	1907	1907	1907	0
483	20250103	110300	103045219	1907	1907	1907	1907	0
484	20250103	110200	103045219	1907	1907	1907	1907	0
485	20250103	110100	103045219	1907	1907	1907	1907	0
486	20250103	110000	103045219	1907	1907	1907	1907	0
487	20250103	105900	103045219	1907	1907	1907	1907	0
488	20250103	105800	103045219	1907	1907	1907	1907	0
489	20250103	105700	103045219	1907	1907	1907	1907	0
490	20250103	105600	103045219	1907	1907	1907	1907	0
491	20250103	105500	103045219	1907	1907	1907	1907	0
492	20250103	105400	103045219	1907	1907	1907	1907	0
493	20250103	105300	103045219	1907	1907	1907	1907	0
494	20250103	105200	103045219	1907	1907	1907	1907	0
495	20250103	105100	103045219	1907	1907	1907	1907	1
496	20250103	105000	103043312	1905	1905	1905	1905	0
497	20250103	104900	103043312	1905	1905	1905	1905	100
498	20250103	104800	102852812	1907	1907	1907	1907	0
499	20250103	104700	102852812	1907	1907	1907	1907	0
500	20250103	104600	102852812	1907	1907	1907	1907	0
501	20250103	104500	102852812	1907	1907	1907	1907	0
502	20250103	104400	102852812	1907	1907	1907	1907	0
503	20250103	104300	102852812	1907	1907	1907	1907	0
504	20250103	104200	102852812	1907	1907	1907	1907	0
505	20250103	104100	102852812	1907	1907	1907	1907	0
506	20250103	104000	102852812	1907	1907	1907	1907	0
507	20250103	103900	102852812	1907	1907	1907	1907	0
508	20250103	103800	102852812	1907	1907	1907	1907	0
509	20250103	103700	102852812	1907	1907	1907	1907	0
510	20250103	103600	102852812	1907	1907	1907	1907	0
511	20250103	103500	102852812	1907	1907	1907	1907	0
512	20250103	103400	102852812	1907	1907	1907	1907	0
513	20250103	103300	102852812	1907	1907	1907	1907	4
514	20250103	103200	102845184	1907	1907	1907	1907	0
515	20250103	103100	102845184	1907	1907	1907	1907	0
516	20250103	103000	102845184	1907	1907	1907	1907	0
517	20250103	102900	102845184	1907	1907	1907	1907	0
518	20250103	102800	102845184	1907	1907	1907	1907	0
519	20250103	102700	102845184	1907	1905	1907	1905	1808
520	20250103	102600	99400942	1905	1905	1905	1905	0
521	20250103	102500	99400942	1905	1898	1905	1898	1159
522	20250103	102400	97201153	1898	1898	1898	1898	0
523	20250103	102300	97201153	1898	1898	1898	1898	3
524	20250103	102200	97195459	1898	1898	1898	1898	5
525	20250103	102100	97185969	1898	1898	1898	1898	1
526	20250103	102000	97184071	1896	1897	1897	1896	915
527	20250103	101900	95448356	1897	1897	1897	1897	100
528	20250103	101800	95258656	1896	1896	1896	1896	0
529	20250103	101700	95258656	1896	1896	1896	1896	0
530	20250103	101600	95258656	1896	1896	1896	1896	1
531	20250103	101500	95256760	1896	1897	1897	1896	683
532	20250103	101400	93961257	1898	1898	1898	1898	0
533	20250103	101300	93961257	1898	1900	1900	1898	2
534	20250103	101200	93957459	1900	1900	1900	1900	0
535	20250103	101100	93957459	1900	1900	1900	1900	0
536	20250103	101000	93957459	1900	1900	1900	1900	0
537	20250103	100900	93957459	1900	1900	1900	1900	10
538	20250103	100800	93938459	1897	1897	1897	1897	0
539	20250103	100700	93938459	1897	1899	1899	1897	79
540	20250103	100600	93788586	1900	1900	1900	1900	50
541	20250103	100500	93693586	1900	1900	1900	1900	501
542	20250103	100400	92741686	1897	1897	1897	1897	0
543	20250103	100300	92741686	1897	1897	1897	1897	500
544	20250103	100200	91793186	1897	1900	1900	1897	738
545	20250103	100100	90392820	1905	1905	1905	1905	1
546	20250103	100000	90390915	1900	1900	1900	1900	11
547	20250103	095900	90370015	1900	1900	1900	1900	5000
548	20250103	095800	80870015	1900	1900	1900	1900	0
549	20250103	095700	80870015	1900	1900	1900	1900	77
550	20250103	095600	80723715	1905	1905	1905	1905	0
551	20250103	095500	80723715	1905	1905	1905	1905	9
552	20250103	095400	80706570	1905	1905	1905	1905	1
553	20250103	095300	80704665	1896	1896	1896	1896	0
554	20250103	095200	80704665	1896	1902	1902	1896	6000
555	20250103	095100	69318313	1906	1906	1906	1906	0
556	20250103	095000	69318313	1906	1906	1906	1906	0
557	20250103	094900	69318313	1906	1906	1906	1906	0
558	20250103	094800	69318313	1906	1906	1906	1906	0
559	20250103	094700	69318313	1906	1906	1906	1906	1
560	20250103	094600	69316407	1902	1902	1902	1902	0
561	20250103	094500	69316407	1902	1903	1903	1902	450
562	20250103	094400	68460380	1907	1907	1907	1907	100
563	20250103	094300	68269680	1907	1907	1907	1907	0
564	20250103	094200	68269680	1907	1907	1907	1907	0
565	20250103	094100	68269680	1907	1907	1907	1907	0
566	20250103	094000	68269680	1907	1907	1907	1907	0
567	20250103	093900	68269680	1907	1907	1907	1907	1559
568	20250103	093800	65296667	1899	1907	1907	1899	4111
569	20250103	093700	57488278	1907	1907	1907	1907	1
570	20250103	093600	57486371	1905	1905	1905	1905	305
571	20250103	093500	56905346	1906	1907	1907	1906	51
572	20250103	093400	56808139	1907	1908	1908	1907	264
573	20250103	093300	56304429	1908	1908	1908	1908	1050
574	20250103	093200	54301029	1913	1913	1913	1913	0
575	20250103	093100	54301029	1913	1913	1913	1913	43
576	20250103	093000	54218770	1914	1914	1914	1914	0
577	20250103	092900	54218770	1914	1914	1914	1914	0
578	20250103	092800	54218770	1914	1914	1914	1914	0
579	20250103	092700	54218770	1914	1914	1914	1914	0
580	20250103	092600	54218770	1914	1914	1914	1914	0
581	20250103	092500	54218770	1914	1914	1914	1914	1
582	20250103	092400	54216856	1913	1913	1913	1913	0
583	20250103	092300	54216856	1913	1913	1913	1913	0
584	20250103	092200	54216856	1913	1913	1913	1913	25443
585	20250103	092100	5544397	1915	1915	1915	1915	0
586	20250103	092000	5544397	1915	1913	1915	1913	1005
587	20250103	091900	3621536	1913	1910	1913	1908	66
588	20250103	091800	3495483	1910	1910	1910	1910	1
589	20250103	091700	3493573	1908	1908	1908	1908	0
590	20250103	091600	3493573	1908	1909	1909	1908	230
591	20250103	091500	3054732	1910	1910	1910	1910	1
592	20250103	091400	3052822	1910	1910	1910	1910	2
593	20250103	091300	3049002	1909	1909	1909	1909	1
594	20250103	091200	3047093	1908	1908	1908	1908	0
595	20250103	091100	3047093	1908	1908	1908	1908	0
596	20250103	091000	3047093	1908	1908	1908	1908	0
597	20250103	090900	3047093	1908	1909	1909	1908	6
598	20250103	090800	3035644	1913	1910	1913	1909	267
599	20250103	090700	2525675	1913	1913	1913	1913	0
600	20250103	090600	2525675	1913	1913	1913	1913	196
601	20250103	090500	2150727	1901	1901	1901	1901	0
602	20250103	090400	2150727	1901	1901	1901	1901	550
603	20250103	090300	1105177	1915	1908	1915	1900	114
604	20250103	090200	888329	1905	1905	1905	1905	0
605	20250103	090100	888329	1905	1908	1908	1905	22
606	20250103	090000	846416	1908	1915	1915	1908	442