KissMeData/123840/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202000	41273607	1559	1559	1559	1559	411
3	20250110	201900	41273607	1559	1559	1559	1559	0
4	20250110	201800	41273607	1559	1559	1559	1559	0
5	20250110	201700	41273607	1559	1559	1559	1559	0
6	20250110	201600	41273607	1559	1559	1559	1559	0
7	20250110	201500	41273607	1559	1559	1559	1559	0
8	20250110	201400	41273607	1559	1559	1559	1559	0
9	20250110	201300	41273607	1559	1559	1559	1559	0
10	20250110	201200	41273607	1559	1559	1559	1559	0
11	20250110	201100	41273607	1559	1559	1559	1559	0
12	20250110	201000	41273607	1559	1559	1559	1559	0
13	20250110	200900	41273607	1559	1559	1559	1559	0
14	20250110	200800	41273607	1559	1559	1559	1559	0
15	20250110	200700	41273607	1559	1559	1559	1559	0
16	20250110	200600	41273607	1559	1559	1559	1559	0
17	20250110	200500	41273607	1559	1559	1559	1559	0
18	20250110	200400	41273607	1559	1559	1559	1559	0
19	20250110	200300	41273607	1559	1559	1559	1559	0
20	20250110	200200	41273607	1559	1559	1559	1559	0
21	20250110	200100	41273607	1559	1559	1559	1559	0
22	20250110	200000	41273607	1559	1559	1559	1559	0
23	20250110	195900	41273607	1559	1559	1559	1559	0
24	20250110	195800	41273607	1559	1559	1559	1559	0
25	20250110	195700	41273607	1559	1559	1559	1559	0
26	20250110	195600	41273607	1559	1559	1559	1559	0
27	20250110	195500	41273607	1559	1559	1559	1559	0
28	20250110	195400	41273607	1559	1559	1559	1559	0
29	20250110	195300	41273607	1559	1559	1559	1559	0
30	20250110	195200	41273607	1559	1559	1559	1559	0
31	20250110	195100	41273607	1559	1559	1559	1559	0
32	20250110	195000	41273607	1559	1559	1559	1559	411
33	20250110	194900	41273607	1559	1559	1559	1559	0
34	20250110	194800	41273607	1559	1559	1559	1559	0
35	20250110	194700	41273607	1559	1559	1559	1559	0
36	20250110	194600	41273607	1559	1559	1559	1559	0
37	20250110	194500	41273607	1559	1559	1559	1559	0
38	20250110	194400	41273607	1559	1559	1559	1559	0
39	20250110	194300	41273607	1559	1559	1559	1559	0
40	20250110	194200	41273607	1559	1559	1559	1559	0
41	20250110	194100	41273607	1559	1559	1559	1559	0
42	20250110	194000	41273607	1559	1559	1559	1559	0
43	20250110	193900	41273607	1559	1559	1559	1559	0
44	20250110	193800	41273607	1559	1559	1559	1559	0
45	20250110	193700	41273607	1559	1559	1559	1559	0
46	20250110	193600	41273607	1559	1559	1559	1559	0
47	20250110	193500	41273607	1559	1559	1559	1559	0
48	20250110	193400	41273607	1559	1559	1559	1559	0
49	20250110	193300	41273607	1559	1559	1559	1559	0
50	20250110	193200	41273607	1559	1559	1559	1559	0
51	20250110	193100	41273607	1559	1559	1559	1559	0
52	20250110	193000	41273607	1559	1559	1559	1559	0
53	20250110	192900	41273607	1559	1559	1559	1559	0
54	20250110	192800	41273607	1559	1559	1559	1559	0
55	20250110	192700	41273607	1559	1559	1559	1559	0
56	20250110	192600	41273607	1559	1559	1559	1559	0
57	20250110	192500	41273607	1559	1559	1559	1559	0
58	20250110	192400	41273607	1559	1559	1559	1559	0
59	20250110	192300	41273607	1559	1559	1559	1559	0
60	20250110	192200	41273607	1559	1559	1559	1559	0
61	20250110	192100	41273607	1559	1559	1559	1559	0
62	20250110	192000	41273607	1559	1559	1559	1559	411
63	20250110	191900	41273607	1559	1559	1559	1559	0
64	20250110	191800	41273607	1559	1559	1559	1559	0
65	20250110	191700	41273607	1559	1559	1559	1559	0
66	20250110	191600	41273607	1559	1559	1559	1559	0
67	20250110	191500	41273607	1559	1559	1559	1559	0
68	20250110	191400	41273607	1559	1559	1559	1559	0
69	20250110	191300	41273607	1559	1559	1559	1559	0
70	20250110	191200	41273607	1559	1559	1559	1559	0
71	20250110	191100	41273607	1559	1559	1559	1559	0
72	20250110	191000	41273607	1559	1559	1559	1559	0
73	20250110	190900	41273607	1559	1559	1559	1559	0
74	20250110	190800	41273607	1559	1559	1559	1559	0
75	20250110	190700	41273607	1559	1559	1559	1559	0
76	20250110	190600	41273607	1559	1559	1559	1559	0
77	20250110	190500	41273607	1559	1559	1559	1559	0
78	20250110	190400	41273607	1559	1559	1559	1559	0
79	20250110	190300	41273607	1559	1559	1559	1559	0
80	20250110	190200	41273607	1559	1559	1559	1559	0
81	20250110	190100	41273607	1559	1559	1559	1559	0
82	20250110	190000	41273607	1559	1559	1559	1559	0
83	20250110	185900	41273607	1559	1559	1559	1559	0
84	20250110	185800	41273607	1559	1559	1559	1559	0
85	20250110	185700	41273607	1559	1559	1559	1559	0
86	20250110	185600	41273607	1559	1559	1559	1559	0
87	20250110	185500	41273607	1559	1559	1559	1559	0
88	20250110	185400	41273607	1559	1559	1559	1559	0
89	20250110	185300	41273607	1559	1559	1559	1559	0
90	20250110	185200	41273607	1559	1559	1559	1559	0
91	20250110	185100	41273607	1559	1559	1559	1559	0
92	20250110	185000	41273607	1559	1559	1559	1559	411
93	20250110	184900	41273607	1559	1559	1559	1559	0
94	20250110	184800	41273607	1559	1559	1559	1559	0
95	20250110	184700	41273607	1559	1559	1559	1559	0
96	20250110	184600	41273607	1559	1559	1559	1559	0
97	20250110	184500	41273607	1559	1559	1559	1559	0
98	20250110	184400	41273607	1559	1559	1559	1559	0
99	20250110	184300	41273607	1559	1559	1559	1559	0
100	20250110	184200	41273607	1559	1559	1559	1559	0
101	20250110	184100	41273607	1559	1559	1559	1559	0
102	20250110	184000	41273607	1559	1559	1559	1559	0
103	20250110	183900	41273607	1559	1559	1559	1559	0
104	20250110	183800	41273607	1559	1559	1559	1559	0
105	20250110	183700	41273607	1559	1559	1559	1559	0
106	20250110	183600	41273607	1559	1559	1559	1559	0
107	20250110	183500	41273607	1559	1559	1559	1559	0
108	20250110	183400	41273607	1559	1559	1559	1559	0
109	20250110	183300	41273607	1559	1559	1559	1559	0
110	20250110	183200	41273607	1559	1559	1559	1559	0
111	20250110	183100	41273607	1559	1559	1559	1559	0
112	20250110	183000	41273607	1559	1559	1559	1559	0
113	20250110	182900	41273607	1559	1559	1559	1559	0
114	20250110	182800	41273607	1559	1559	1559	1559	0
115	20250110	182700	41273607	1559	1559	1559	1559	0
116	20250110	182600	41273607	1559	1559	1559	1559	0
117	20250110	182500	41273607	1559	1559	1559	1559	0
118	20250110	182400	41273607	1559	1559	1559	1559	0
119	20250110	182300	41273607	1559	1559	1559	1559	0
120	20250110	182200	41273607	1559	1559	1559	1559	0
121	20250110	182100	41273607	1559	1559	1559	1559	0
122	20250110	182000	41273607	1559	1559	1559	1559	411
123	20250110	181900	41273607	1559	1559	1559	1559	0
124	20250110	181800	41273607	1559	1559	1559	1559	0
125	20250110	181700	41273607	1559	1559	1559	1559	0
126	20250110	181600	41273607	1559	1559	1559	1559	0
127	20250110	181500	41273607	1559	1559	1559	1559	0
128	20250110	181400	41273607	1559	1559	1559	1559	0
129	20250110	181300	41273607	1559	1559	1559	1559	0
130	20250110	181200	41273607	1559	1559	1559	1559	0
131	20250110	181100	41273607	1559	1559	1559	1559	0
132	20250110	181000	41273607	1559	1559	1559	1559	0
133	20250110	180900	41273607	1559	1559	1559	1559	0
134	20250110	180800	41273607	1559	1559	1559	1559	0
135	20250110	180700	41273607	1559	1559	1559	1559	0
136	20250110	180600	41273607	1559	1559	1559	1559	0
137	20250110	180500	41273607	1559	1559	1559	1559	0
138	20250110	180400	41273607	1559	1559	1559	1559	0
139	20250110	180300	41273607	1559	1559	1559	1559	0
140	20250110	180200	41273607	1559	1559	1559	1559	0
141	20250110	180100	41273607	1559	1559	1559	1559	0
142	20250110	180000	41273607	1559	1559	1559	1559	0
143	20250110	175900	41273607	1559	1559	1559	1559	0
144	20250110	175800	41273607	1559	1559	1559	1559	0
145	20250110	175700	41273607	1559	1559	1559	1559	0
146	20250110	175600	41273607	1559	1559	1559	1559	0
147	20250110	175500	41273607	1559	1559	1559	1559	0
148	20250110	175400	41273607	1559	1559	1559	1559	0
149	20250110	175300	41273607	1559	1559	1559	1559	0
150	20250110	175200	41273607	1559	1559	1559	1559	0
151	20250110	175100	41273607	1559	1559	1559	1559	0
152	20250110	175000	41273607	1559	1559	1559	1559	411
153	20250110	174900	41273607	1559	1559	1559	1559	0
154	20250110	174800	41273607	1559	1559	1559	1559	0
155	20250110	174700	41273607	1559	1559	1559	1559	0
156	20250110	174600	41273607	1559	1559	1559	1559	0
157	20250110	174500	41273607	1559	1559	1559	1559	0
158	20250110	174400	41273607	1559	1559	1559	1559	0
159	20250110	174300	41273607	1559	1559	1559	1559	0
160	20250110	174200	41273607	1559	1559	1559	1559	0
161	20250110	174100	41273607	1559	1559	1559	1559	0
162	20250110	174000	41273607	1559	1559	1559	1559	0
163	20250110	173900	41273607	1559	1559	1559	1559	0
164	20250110	173800	41273607	1559	1559	1559	1559	0
165	20250110	173700	41273607	1559	1559	1559	1559	0
166	20250110	173600	41273607	1559	1559	1559	1559	0
167	20250110	173500	41273607	1559	1559	1559	1559	0
168	20250110	173400	41273607	1559	1559	1559	1559	0
169	20250110	173300	41273607	1559	1559	1559	1559	0
170	20250110	173200	41273607	1559	1559	1559	1559	0
171	20250110	173100	41273607	1559	1559	1559	1559	0
172	20250110	173000	41273607	1559	1559	1559	1559	0
173	20250110	172900	41273607	1559	1559	1559	1559	0
174	20250110	172800	41273607	1559	1559	1559	1559	0
175	20250110	172700	41273607	1559	1559	1559	1559	0
176	20250110	172600	41273607	1559	1559	1559	1559	0
177	20250110	172500	41273607	1559	1559	1559	1559	0
178	20250110	172400	41273607	1559	1559	1559	1559	0
179	20250110	172300	41273607	1559	1559	1559	1559	0
180	20250110	172200	41273607	1559	1559	1559	1559	0
181	20250110	172100	41273607	1559	1559	1559	1559	0
182	20250110	172000	41273607	1559	1559	1559	1559	411
183	20250110	171900	41273607	1559	1559	1559	1559	0
184	20250110	171800	41273607	1559	1559	1559	1559	0
185	20250110	171700	41273607	1559	1559	1559	1559	0
186	20250110	171600	41273607	1559	1559	1559	1559	0
187	20250110	171500	41273607	1559	1559	1559	1559	0
188	20250110	171400	41273607	1559	1559	1559	1559	0
189	20250110	171300	41273607	1559	1559	1559	1559	0
190	20250110	171200	41273607	1559	1559	1559	1559	0
191	20250110	171100	41273607	1559	1559	1559	1559	0
192	20250110	171000	41273607	1559	1559	1559	1559	0
193	20250110	170900	41273607	1559	1559	1559	1559	0
194	20250110	170800	41273607	1559	1559	1559	1559	0
195	20250110	170700	41273607	1559	1559	1559	1559	0
196	20250110	170600	41273607	1559	1559	1559	1559	0
197	20250110	170500	41273607	1559	1559	1559	1559	0
198	20250110	170400	41273607	1559	1559	1559	1559	0
199	20250110	170300	41273607	1559	1559	1559	1559	0
200	20250110	170200	41273607	1559	1559	1559	1559	0
201	20250110	170100	41273607	1559	1559	1559	1559	0
202	20250110	170000	41273607	1559	1559	1559	1559	0
203	20250110	165900	41273607	1559	1559	1559	1559	0
204	20250110	165800	41273607	1559	1559	1559	1559	0
205	20250110	165700	41273607	1559	1559	1559	1559	0
206	20250110	165600	41273607	1559	1559	1559	1559	0
207	20250110	165500	41273607	1559	1559	1559	1559	0
208	20250110	165400	41273607	1559	1559	1559	1559	0
209	20250110	165300	41273607	1559	1559	1559	1559	0
210	20250110	165200	41273607	1559	1559	1559	1559	0
211	20250110	165100	41273607	1559	1559	1559	1559	0
212	20250110	165000	41273607	1559	1559	1559	1559	411
213	20250110	164900	41273607	1559	1559	1559	1559	0
214	20250110	164800	41273607	1559	1559	1559	1559	0
215	20250110	164700	41273607	1559	1559	1559	1559	0
216	20250110	164600	41273607	1559	1559	1559	1559	0
217	20250110	164500	41273607	1559	1559	1559	1559	0
218	20250110	164400	41273607	1559	1559	1559	1559	0
219	20250110	164300	41273607	1559	1559	1559	1559	0
220	20250110	164200	41273607	1559	1559	1559	1559	0
221	20250110	164100	41273607	1559	1559	1559	1559	0
222	20250110	164000	41273607	1559	1559	1559	1559	0
223	20250110	163900	41273607	1559	1559	1559	1559	0
224	20250110	163800	41273607	1559	1559	1559	1559	0
225	20250110	163700	41273607	1559	1559	1559	1559	0
226	20250110	163600	41273607	1559	1559	1559	1559	0
227	20250110	163500	41273607	1559	1559	1559	1559	0
228	20250110	163400	41273607	1559	1559	1559	1559	0
229	20250110	163300	41273607	1559	1559	1559	1559	0
230	20250110	163200	41273607	1559	1559	1559	1559	0
231	20250110	163100	41273607	1559	1559	1559	1559	0
232	20250110	163000	41273607	1559	1559	1559	1559	0
233	20250110	162900	41273607	1559	1559	1559	1559	0
234	20250110	162800	41273607	1559	1559	1559	1559	0
235	20250110	162700	41273607	1559	1559	1559	1559	0
236	20250110	162600	41273607	1559	1559	1559	1559	0
237	20250110	162500	41273607	1559	1559	1559	1559	0
238	20250110	162400	41273607	1559	1559	1559	1559	0
239	20250110	162300	41273607	1559	1559	1559	1559	0
240	20250110	162200	41273607	1559	1559	1559	1559	0
241	20250110	162100	41273607	1559	1559	1559	1559	0
242	20250110	162000	41273607	1559	1559	1559	1559	411
243	20250110	161900	41273607	1559	1559	1559	1559	0
244	20250110	161800	41273607	1559	1559	1559	1559	0
245	20250110	161700	41273607	1559	1559	1559	1559	0
246	20250110	161600	41273607	1559	1559	1559	1559	0
247	20250110	161500	41273607	1559	1559	1559	1559	0
248	20250110	161400	41273607	1559	1559	1559	1559	0
249	20250110	161300	41273607	1559	1559	1559	1559	0
250	20250110	161200	41273607	1559	1559	1559	1559	0
251	20250110	161100	41273607	1559	1559	1559	1559	0
252	20250110	161000	41273607	1559	1559	1559	1559	0
253	20250110	160900	41273607	1559	1559	1559	1559	0
254	20250110	160800	41273607	1559	1559	1559	1559	0
255	20250110	160700	41273607	1559	1559	1559	1559	0
256	20250110	160600	41273607	1559	1559	1559	1559	0
257	20250110	160500	41273607	1559	1559	1559	1559	0
258	20250110	160400	41273607	1559	1559	1559	1559	0
259	20250110	160300	41273607	1559	1559	1559	1559	0
260	20250110	160200	41273607	1559	1559	1559	1559	0
261	20250110	160100	41273607	1559	1559	1559	1559	0
262	20250110	160000	41273607	1559	1559	1559	1559	0
263	20250110	155900	41273607	1559	1559	1559	1559	0
264	20250110	155800	41273607	1559	1559	1559	1559	0
265	20250110	155700	41273607	1559	1559	1559	1559	0
266	20250110	155600	41273607	1559	1559	1559	1559	0
267	20250110	155500	41273607	1559	1559	1559	1559	0
268	20250110	155400	41273607	1559	1559	1559	1559	0
269	20250110	155300	41273607	1559	1559	1559	1559	0
270	20250110	155200	41273607	1559	1559	1559	1559	0
271	20250110	155100	41273607	1559	1559	1559	1559	0
272	20250110	155000	41273607	1559	1559	1559	1559	411
273	20250110	154900	41273607	1559	1559	1559	1559	0
274	20250110	154800	41273607	1559	1559	1559	1559	0
275	20250110	154700	41273607	1559	1559	1559	1559	0
276	20250110	154600	41273607	1559	1559	1559	1559	0
277	20250110	154500	41273607	1559	1559	1559	1559	0
278	20250110	154400	41273607	1559	1559	1559	1559	0
279	20250110	154300	41273607	1559	1559	1559	1559	0
280	20250110	154200	41273607	1559	1559	1559	1559	0
281	20250110	154100	41273607	1559	1559	1559	1559	0
282	20250110	154000	41273607	1559	1559	1559	1559	0
283	20250110	153900	41273607	1559	1559	1559	1559	0
284	20250110	153800	41273607	1559	1559	1559	1559	0
285	20250110	153700	41273607	1559	1559	1559	1559	0
286	20250110	153600	41273607	1559	1559	1559	1559	0
287	20250110	153500	41273607	1559	1559	1559	1559	0
288	20250110	153400	41273607	1559	1559	1559	1559	0
289	20250110	153300	41273607	1559	1559	1559	1559	0
290	20250110	153200	41273607	1559	1559	1559	1559	0
291	20250110	153100	41273607	1559	1559	1559	1559	0
292	20250110	153000	41273607	1559	1559	1559	1559	411
293	20250110	152900	40632858	1559	1559	1559	1559	0
294	20250110	152800	40632858	1559	1559	1559	1559	0
295	20250110	152700	40632858	1559	1559	1559	1559	0
296	20250110	152600	40632858	1559	1559	1559	1559	0
297	20250110	152500	40632858	1559	1559	1559	1559	0
298	20250110	152400	40632858	1559	1559	1559	1559	0
299	20250110	152300	40632858	1559	1559	1559	1559	0
300	20250110	152200	40632858	1559	1559	1559	1559	0
301	20250110	152100	40632858	1559	1559	1559	1559	0
302	20250110	152000	40632858	1559	1559	1559	1559	0
303	20250110	151900	40632858	1559	1559	1559	1559	0
304	20250110	151800	40632858	1559	1559	1559	1559	0
305	20250110	151700	40632858	1559	1559	1559	1559	0
306	20250110	151600	40632858	1559	1559	1559	1559	0
307	20250110	151500	40632858	1559	1559	1559	1559	0
308	20250110	151400	40632858	1559	1559	1559	1559	0
309	20250110	151300	40632858	1559	1559	1559	1559	0
310	20250110	151200	40632858	1559	1559	1559	1559	0
311	20250110	151100	40632858	1559	1559	1559	1559	11
312	20250110	151000	40615709	1559	1559	1559	1559	4
313	20250110	150900	40609473	1559	1559	1559	1559	0
314	20250110	150800	40609473	1559	1559	1559	1559	33
315	20250110	150700	40558026	1560	1559	1560	1559	5
316	20250110	150600	40550230	1556	1556	1556	1556	0
317	20250110	150500	40550230	1556	1556	1556	1556	0
318	20250110	150400	40550230	1556	1556	1556	1556	0
319	20250110	150300	40550230	1556	1560	1560	1556	101
320	20250110	150200	40392674	1560	1560	1560	1560	0
321	20250110	150100	40392674	1560	1560	1560	1560	0
322	20250110	150000	40392674	1560	1560	1560	1560	0
323	20250110	145900	40392674	1560	1560	1560	1560	0
324	20250110	145800	40392674	1560	1559	1560	1559	596
325	20250110	145700	39463361	1559	1559	1559	1559	0
326	20250110	145600	39463361	1559	1559	1559	1559	0
327	20250110	145500	39463361	1559	1558	1559	1558	46
328	20250110	145400	39391692	1559	1559	1559	1559	0
329	20250110	145300	39391692	1559	1559	1559	1559	0
330	20250110	145200	39391692	1559	1559	1559	1559	0
331	20250110	145100	39391692	1559	1559	1559	1559	0
332	20250110	145000	39391692	1559	1559	1559	1559	0
333	20250110	144900	39391692	1559	1559	1559	1559	20
334	20250110	144800	39360512	1559	1559	1559	1559	10
335	20250110	144700	39344922	1555	1555	1555	1555	0
336	20250110	144600	39344922	1555	1555	1555	1555	0
337	20250110	144500	39344922	1555	1556	1556	1555	17
338	20250110	144400	39318471	1556	1559	1559	1556	22
339	20250110	144300	39284188	1556	1556	1556	1556	0
340	20250110	144200	39284188	1556	1556	1556	1556	0
341	20250110	144100	39284188	1556	1556	1556	1556	0
342	20250110	144000	39284188	1556	1556	1556	1556	0
343	20250110	143900	39284188	1556	1556	1556	1556	0
344	20250110	143800	39284188	1556	1556	1556	1556	0
345	20250110	143700	39284188	1556	1556	1556	1556	0
346	20250110	143600	39284188	1556	1556	1556	1556	0
347	20250110	143500	39284188	1556	1556	1556	1556	0
348	20250110	143400	39284188	1556	1556	1556	1556	0
349	20250110	143300	39284188	1556	1556	1556	1556	0
350	20250110	143200	39284188	1556	1556	1556	1556	0
351	20250110	143100	39284188	1556	1556	1556	1556	0
352	20250110	143000	39284188	1556	1556	1556	1556	0
353	20250110	142900	39284188	1556	1556	1556	1556	1
354	20250110	142800	39282632	1559	1559	1559	1559	0
355	20250110	142700	39282632	1559	1559	1559	1559	0
356	20250110	142600	39282632	1559	1559	1559	1559	11
357	20250110	142500	39265483	1559	1559	1559	1559	0
358	20250110	142400	39265483	1559	1559	1559	1559	0
359	20250110	142300	39265483	1559	1559	1559	1559	0
360	20250110	142200	39265483	1559	1559	1559	1559	0
361	20250110	142100	39265483	1559	1559	1559	1559	0
362	20250110	142000	39265483	1559	1559	1559	1559	0
363	20250110	141900	39265483	1559	1559	1559	1559	0
364	20250110	141800	39265483	1559	1559	1559	1559	0
365	20250110	141700	39265483	1559	1559	1559	1559	0
366	20250110	141600	39265483	1559	1559	1559	1559	3
367	20250110	141500	39260806	1559	1559	1559	1559	0
368	20250110	141400	39260806	1559	1559	1559	1559	0
369	20250110	141300	39260806	1559	1559	1559	1559	0
370	20250110	141200	39260806	1559	1559	1559	1559	0
371	20250110	141100	39260806	1559	1559	1559	1559	0
372	20250110	141000	39260806	1559	1559	1559	1559	0
373	20250110	140900	39260806	1559	1559	1559	1559	0
374	20250110	140800	39260806	1559	1559	1559	1559	0
375	20250110	140700	39260806	1559	1559	1559	1559	0
376	20250110	140600	39260806	1559	1559	1559	1559	0
377	20250110	140500	39260806	1559	1559	1559	1559	0
378	20250110	140400	39260806	1559	1559	1559	1559	0
379	20250110	140300	39260806	1559	1559	1559	1559	0
380	20250110	140200	39260806	1559	1559	1559	1559	0
381	20250110	140100	39260806	1559	1559	1559	1559	0
382	20250110	140000	39260806	1559	1559	1559	1559	0
383	20250110	135900	39260806	1559	1559	1559	1559	0
384	20250110	135800	39260806	1559	1559	1559	1559	0
385	20250110	135700	39260806	1559	1559	1559	1559	0
386	20250110	135600	39260806	1559	1559	1559	1559	0
387	20250110	135500	39260806	1559	1559	1559	1559	0
388	20250110	135400	39260806	1559	1559	1559	1559	0
389	20250110	135300	39260806	1559	1559	1559	1559	0
390	20250110	135200	39260806	1559	1559	1559	1559	0
391	20250110	135100	39260806	1559	1559	1559	1559	0
392	20250110	135000	39260806	1559	1559	1559	1559	1
393	20250110	134900	39259247	1555	1555	1555	1555	0
394	20250110	134800	39259247	1555	1555	1555	1555	0
395	20250110	134700	39259247	1555	1555	1555	1555	611
396	20250110	134600	38309142	1555	1555	1555	1555	0
397	20250110	134500	38309142	1555	1555	1555	1555	0
398	20250110	134400	38309142	1555	1555	1555	1555	1
399	20250110	134300	38307587	1559	1559	1559	1559	0
400	20250110	134200	38307587	1559	1559	1559	1559	0
401	20250110	134100	38307587	1559	1559	1559	1559	0
402	20250110	134000	38307587	1559	1559	1559	1559	0
403	20250110	133900	38307587	1559	1559	1559	1559	0
404	20250110	133800	38307587	1559	1559	1559	1559	0
405	20250110	133700	38307587	1559	1559	1559	1559	0
406	20250110	133600	38307587	1559	1559	1559	1559	9
407	20250110	133500	38293556	1554	1554	1554	1554	19
408	20250110	133400	38264030	1554	1555	1555	1554	34
409	20250110	133300	38211193	1554	1554	1554	1554	0
410	20250110	133200	38211193	1554	1554	1554	1554	0
411	20250110	133100	38211193	1554	1554	1554	1554	386
412	20250110	133000	37611349	1554	1554	1554	1554	19
413	20250110	132900	37581823	1554	1555	1555	1554	2095
414	20250110	132800	34325292	1555	1555	1555	1555	0
415	20250110	132700	34325292	1555	1555	1555	1555	0
416	20250110	132600	34325292	1555	1555	1555	1555	0
417	20250110	132500	34325292	1555	1555	1555	1555	0
418	20250110	132400	34325292	1555	1555	1555	1555	0
419	20250110	132300	34325292	1555	1555	1555	1555	0
420	20250110	132200	34325292	1555	1559	1559	1555	2463
421	20250110	132100	30491576	1559	1559	1559	1559	1
422	20250110	132000	30490017	1558	1558	1558	1558	0
423	20250110	131900	30490017	1558	1558	1558	1558	0
424	20250110	131800	30490017	1558	1558	1558	1558	0
425	20250110	131700	30490017	1558	1558	1558	1558	0
426	20250110	131600	30490017	1558	1558	1558	1558	0
427	20250110	131500	30490017	1558	1558	1558	1558	0
428	20250110	131400	30490017	1558	1558	1558	1558	64
429	20250110	131300	30390305	1559	1559	1559	1559	0
430	20250110	131200	30390305	1559	1559	1559	1559	0
431	20250110	131100	30390305	1559	1559	1559	1559	0
432	20250110	131000	30390305	1559	1559	1559	1559	0
433	20250110	130900	30390305	1559	1559	1559	1559	36
434	20250110	130800	30334181	1559	1559	1559	1559	0
435	20250110	130700	30334181	1559	1559	1559	1559	0
436	20250110	130600	30334181	1559	1559	1559	1559	0
437	20250110	130500	30334181	1559	1559	1559	1559	0
438	20250110	130400	30334181	1559	1559	1559	1559	0
439	20250110	130300	30334181	1559	1559	1559	1559	0
440	20250110	130200	30334181	1559	1559	1559	1559	0
441	20250110	130100	30334181	1559	1559	1559	1559	0
442	20250110	130000	30334181	1559	1559	1559	1559	0
443	20250110	125900	30334181	1559	1559	1559	1559	1
444	20250110	125800	30332622	1560	1560	1560	1560	0
445	20250110	125700	30332622	1560	1560	1560	1560	0
446	20250110	125600	30332622	1560	1560	1560	1560	0
447	20250110	125500	30332622	1560	1560	1560	1560	0
448	20250110	125400	30332622	1560	1560	1560	1560	0
449	20250110	125300	30332622	1560	1560	1560	1560	1
450	20250110	125200	30331062	1559	1559	1559	1559	0
451	20250110	125100	30331062	1559	1559	1559	1559	0
452	20250110	125000	30331062	1559	1559	1559	1559	6
453	20250110	124900	30321708	1559	1559	1559	1559	0
454	20250110	124800	30321708	1559	1559	1559	1559	0
455	20250110	124700	30321708	1559	1559	1559	1559	60
456	20250110	124600	30228168	1559	1559	1559	1559	0
457	20250110	124500	30228168	1559	1559	1559	1559	0
458	20250110	124400	30228168	1559	1559	1559	1559	0
459	20250110	124300	30228168	1559	1559	1559	1559	0
460	20250110	124200	30228168	1559	1559	1559	1559	0
461	20250110	124100	30228168	1559	1559	1559	1559	0
462	20250110	124000	30228168	1559	1559	1559	1559	0
463	20250110	123900	30228168	1559	1559	1559	1559	0
464	20250110	123800	30228168	1559	1559	1559	1559	0
465	20250110	123700	30228168	1559	1559	1559	1559	0
466	20250110	123600	30228168	1559	1559	1559	1559	0
467	20250110	123500	30228168	1559	1559	1559	1559	0
468	20250110	123400	30228168	1559	1559	1559	1559	0
469	20250110	123300	30228168	1559	1559	1559	1559	0
470	20250110	123200	30228168	1559	1559	1559	1559	0
471	20250110	123100	30228168	1559	1559	1559	1559	0
472	20250110	123000	30228168	1559	1559	1559	1559	0
473	20250110	122900	30228168	1559	1559	1559	1559	0
474	20250110	122800	30228168	1559	1559	1559	1559	0
475	20250110	122700	30228168	1559	1559	1559	1559	0
476	20250110	122600	30228168	1559	1559	1559	1559	0
477	20250110	122500	30228168	1559	1559	1559	1559	0
478	20250110	122400	30228168	1559	1559	1559	1559	0
479	20250110	122300	30228168	1559	1559	1559	1559	0
480	20250110	122200	30228168	1559	1559	1559	1559	0
481	20250110	122100	30228168	1559	1559	1559	1559	0
482	20250110	122000	30228168	1559	1559	1559	1559	0
483	20250110	121900	30228168	1559	1559	1559	1559	180
484	20250110	121800	29947548	1558	1558	1558	1558	129
485	20250110	121700	29746566	1555	1555	1555	1555	0
486	20250110	121600	29746566	1555	1555	1555	1555	233
487	20250110	121500	29384251	1556	1556	1556	1556	215
488	20250110	121400	29049711	1556	1557	1557	1556	1103
489	20250110	121300	27332492	1558	1558	1558	1558	0
490	20250110	121200	27332492	1558	1558	1558	1558	0
491	20250110	121100	27332492	1558	1558	1558	1558	0
492	20250110	121000	27332492	1558	1558	1558	1558	0
493	20250110	120900	27332492	1558	1558	1558	1558	0
494	20250110	120800	27332492	1558	1558	1558	1558	0
495	20250110	120700	27332492	1558	1558	1558	1558	0
496	20250110	120600	27332492	1558	1558	1558	1558	0
497	20250110	120500	27332492	1558	1558	1558	1558	0
498	20250110	120400	27332492	1558	1558	1558	1558	0
499	20250110	120300	27332492	1558	1559	1559	1558	36
500	20250110	120200	27276395	1559	1559	1559	1559	0
501	20250110	120100	27276395	1559	1559	1559	1559	0
502	20250110	120000	27276395	1559	1559	1559	1559	0
503	20250110	115900	27276395	1559	1559	1559	1559	0
504	20250110	115800	27276395	1559	1559	1559	1559	0
505	20250110	115700	27276395	1559	1559	1559	1559	0
506	20250110	115600	27276395	1559	1559	1559	1559	0
507	20250110	115500	27276395	1559	1559	1559	1559	0
508	20250110	115400	27276395	1559	1560	1560	1559	43
509	20250110	115300	27209353	1560	1560	1560	1560	0
510	20250110	115200	27209353	1560	1560	1560	1560	0
511	20250110	115100	27209353	1560	1560	1560	1560	0
512	20250110	115000	27209353	1560	1560	1560	1560	0
513	20250110	114900	27209353	1560	1560	1560	1560	0
514	20250110	114800	27209353	1560	1560	1560	1560	0
515	20250110	114700	27209353	1560	1560	1560	1560	0
516	20250110	114600	27209353	1560	1560	1560	1560	0
517	20250110	114500	27209353	1560	1560	1560	1560	0
518	20250110	114400	27209353	1560	1560	1560	1560	0
519	20250110	114300	27209353	1560	1560	1560	1560	0
520	20250110	114200	27209353	1560	1560	1560	1560	0
521	20250110	114100	27209353	1560	1560	1560	1560	0
522	20250110	114000	27209353	1560	1560	1560	1560	0
523	20250110	113900	27209353	1560	1560	1560	1560	0
524	20250110	113800	27209353	1560	1560	1560	1560	0
525	20250110	113700	27209353	1560	1560	1560	1560	0
526	20250110	113600	27209353	1560	1560	1560	1560	0
527	20250110	113500	27209353	1560	1560	1560	1560	0
528	20250110	113400	27209353	1560	1560	1560	1560	0
529	20250110	113300	27209353	1560	1560	1560	1560	0
530	20250110	113200	27209353	1560	1560	1560	1560	0
531	20250110	113100	27209353	1560	1560	1560	1560	0
532	20250110	113000	27209353	1560	1560	1560	1560	0
533	20250110	112900	27209353	1560	1560	1560	1560	8
534	20250110	112800	27196873	1560	1560	1560	1560	15
535	20250110	112700	27173473	1559	1559	1559	1559	0
536	20250110	112600	27173473	1559	1559	1559	1559	0
537	20250110	112500	27173473	1559	1559	1559	1559	0
538	20250110	112400	27173473	1559	1559	1559	1559	1737
539	20250110	112300	24465490	1559	1559	1559	1559	0
540	20250110	112200	24465490	1559	1559	1559	1559	0
541	20250110	112100	24465490	1559	1559	1559	1559	0
542	20250110	112000	24465490	1559	1559	1559	1559	0
543	20250110	111900	24465490	1559	1559	1559	1559	0
544	20250110	111800	24465490	1559	1559	1559	1559	0
545	20250110	111700	24465490	1559	1558	1559	1558	611
546	20250110	111600	23512944	1559	1559	1559	1559	0
547	20250110	111500	23512944	1559	1559	1559	1559	0
548	20250110	111400	23512944	1559	1559	1559	1559	0
549	20250110	111300	23512944	1559	1559	1559	1559	0
550	20250110	111200	23512944	1559	1559	1559	1559	0
551	20250110	111100	23512944	1559	1559	1559	1559	0
552	20250110	111000	23512944	1559	1559	1559	1559	0
553	20250110	110900	23512944	1559	1559	1559	1559	0
554	20250110	110800	23512944	1559	1558	1559	1558	192
555	20250110	110700	23213617	1559	1559	1559	1559	0
556	20250110	110600	23213617	1559	1559	1559	1559	0
557	20250110	110500	23213617	1559	1559	1559	1559	0
558	20250110	110400	23213617	1559	1559	1559	1559	201
559	20250110	110300	22900258	1560	1560	1560	1560	1
560	20250110	110200	22898698	1560	1560	1560	1560	0
561	20250110	110100	22898698	1560	1560	1560	1560	0
562	20250110	110000	22898698	1560	1560	1560	1560	0
563	20250110	105900	22898698	1560	1560	1560	1560	6
564	20250110	105800	22889338	1559	1559	1559	1559	0
565	20250110	105700	22889338	1559	1558	1559	1558	309
566	20250110	105600	22407616	1557	1557	1557	1557	0
567	20250110	105500	22407616	1557	1557	1557	1557	0
568	20250110	105400	22407616	1557	1557	1557	1557	0
569	20250110	105300	22407616	1557	1557	1557	1557	93
570	20250110	105200	22262815	1560	1560	1560	1560	0
571	20250110	105100	22262815	1560	1560	1560	1560	0
572	20250110	105000	22262815	1560	1560	1560	1560	0
573	20250110	104900	22262815	1560	1560	1560	1560	0
574	20250110	104800	22262815	1560	1560	1560	1560	0
575	20250110	104700	22262815	1560	1560	1560	1560	0
576	20250110	104600	22262815	1560	1559	1560	1559	5000
577	20250110	104500	14462875	1559	1559	1559	1559	0
578	20250110	104400	14462875	1559	1559	1559	1559	0
579	20250110	104300	14462875	1559	1559	1559	1559	0
580	20250110	104200	14462875	1559	1559	1559	1559	0
581	20250110	104100	14462875	1559	1559	1559	1559	0
582	20250110	104000	14462875	1559	1559	1559	1559	0
583	20250110	103900	14462875	1559	1559	1559	1559	0
584	20250110	103800	14462875	1559	1559	1559	1559	0
585	20250110	103700	14462875	1559	1559	1559	1559	0
586	20250110	103600	14462875	1559	1559	1559	1559	0
587	20250110	103500	14462875	1559	1559	1559	1559	0
588	20250110	103400	14462875	1559	1559	1559	1559	0
589	20250110	103300	14462875	1559	1559	1559	1559	0
590	20250110	103200	14462875	1559	1559	1559	1559	0
591	20250110	103100	14462875	1559	1559	1559	1559	0
592	20250110	103000	14462875	1559	1559	1559	1559	0
593	20250110	102900	14462875	1559	1559	1559	1559	1
594	20250110	102800	14461316	1558	1558	1558	1558	138
595	20250110	102700	14246312	1559	1559	1559	1559	939
596	20250110	102600	12782411	1559	1559	1559	1559	422
597	20250110	102500	12124513	1560	1560	1560	1560	0
598	20250110	102400	12124513	1560	1560	1560	1560	0
599	20250110	102300	12124513	1560	1560	1560	1560	0
600	20250110	102200	12124513	1560	1560	1560	1560	0
601	20250110	102100	12124513	1560	1560	1560	1560	0
602	20250110	102000	12124513	1560	1560	1560	1560	0
603	20250110	101900	12124513	1560	1560	1560	1560	0
604	20250110	101800	12124513	1560	1560	1560	1560	0
605	20250110	101700	12124513	1560	1560	1560	1560	500
606	20250110	101600	11344513	1560	1560	1560	1560	500
607	20250110	101500	10564513	1560	1560	1560	1560	0
608	20250110	101400	10564513	1560	1560	1560	1560	0
609	20250110	101300	10564513	1560	1560	1560	1560	0
610	20250110	101200	10564513	1560	1560	1560	1560	0
611	20250110	101100	10564513	1560	1560	1560	1560	0
612	20250110	101000	10564513	1560	1560	1560	1560	0
613	20250110	100900	10564513	1560	1560	1560	1560	0
614	20250110	100800	10564513	1560	1560	1560	1560	0
615	20250110	100700	10564513	1560	1560	1560	1560	0
616	20250110	100600	10564513	1560	1560	1560	1560	0
617	20250110	100500	10564513	1560	1560	1560	1560	1674
618	20250110	100400	7953073	1559	1559	1559	1559	0
619	20250110	100300	7953073	1559	1559	1559	1559	0
620	20250110	100200	7953073	1559	1559	1559	1559	0
621	20250110	100100	7953073	1559	1562	1562	1559	1209
622	20250110	100000	6065697	1562	1562	1562	1562	0
623	20250110	095900	6065697	1562	1562	1562	1562	0
624	20250110	095800	6065697	1562	1562	1562	1562	0
625	20250110	095700	6065697	1562	1562	1562	1562	0
626	20250110	095600	6065697	1562	1562	1562	1562	0
627	20250110	095500	6065697	1562	1562	1562	1562	0
628	20250110	095400	6065697	1562	1562	1562	1562	0
629	20250110	095300	6065697	1562	1562	1562	1562	0
630	20250110	095200	6065697	1562	1562	1562	1562	0
631	20250110	095100	6065697	1562	1562	1562	1562	0
632	20250110	095000	6065697	1562	1562	1562	1562	0
633	20250110	094900	6065697	1562	1562	1562	1562	0
634	20250110	094800	6065697	1562	1562	1562	1562	50
635	20250110	094700	5987597	1564	1564	1564	1564	0
636	20250110	094600	5987597	1564	1563	1564	1563	1000
637	20250110	094500	4424050	1563	1563	1563	1563	3
638	20250110	094400	4419361	1562	1562	1562	1562	0
639	20250110	094300	4419361	1562	1562	1562	1562	0
640	20250110	094200	4419361	1562	1563	1563	1562	53
641	20250110	094100	4336527	1563	1563	1563	1563	0
642	20250110	094000	4336527	1563	1563	1563	1563	0
643	20250110	093900	4336527	1563	1563	1563	1563	5
644	20250110	093800	4328712	1563	1563	1563	1563	0
645	20250110	093700	4328712	1563	1563	1563	1563	18
646	20250110	093600	4300578	1563	1563	1563	1563	0
647	20250110	093500	4300578	1563	1563	1563	1563	29
648	20250110	093400	4255251	1563	1563	1563	1563	0
649	20250110	093300	4255251	1563	1563	1563	1563	0
650	20250110	093200	4255251	1563	1563	1563	1563	1
651	20250110	093100	4253688	1564	1564	1564	1564	0
652	20250110	093000	4253688	1564	1564	1564	1564	0
653	20250110	092900	4253688	1564	1562	1564	1562	49
654	20250110	092800	4177148	1563	1563	1563	1563	0
655	20250110	092700	4177148	1563	1563	1563	1563	0
656	20250110	092600	4177148	1563	1563	1563	1563	0
657	20250110	092500	4177148	1563	1563	1563	1563	0
658	20250110	092400	4177148	1563	1563	1563	1563	0
659	20250110	092300	4177148	1563	1563	1563	1563	0
660	20250110	092200	4177148	1563	1563	1563	1563	0
661	20250110	092100	4177148	1563	1563	1563	1563	0
662	20250110	092000	4177148	1563	1563	1563	1563	149
663	20250110	091900	3944261	1563	1563	1563	1563	46
664	20250110	091800	3872363	1564	1564	1564	1564	0
665	20250110	091700	3872363	1564	1564	1564	1564	3
666	20250110	091600	3867671	1564	1564	1564	1564	389
667	20250110	091500	3259275	1572	1572	1572	1572	3
668	20250110	091400	3254559	1572	1572	1572	1572	20
669	20250110	091300	3223119	1562	1562	1562	1562	193
670	20250110	091200	2921653	1562	1562	1562	1562	0
671	20250110	091100	2921653	1562	1562	1562	1562	0
672	20250110	091000	2921653	1562	1562	1562	1562	0
673	20250110	090900	2921653	1562	1562	1562	1562	1000
674	20250110	090800	1359653	1560	1561	1561	1560	521
675	20250110	090700	546402	1561	1562	1562	1561	190
676	20250110	090600	249763	1562	1561	1562	1561	25
677	20250110	090500	210721	1576	1576	1576	1576	0
678	20250110	090400	210721	1576	1576	1576	1576	20
679	20250110	090300	179201	1579	1579	1579	1579	0
680	20250110	090200	179201	1579	1579	1579	1579	0
681	20250110	090100	179201	1579	1579	1579	1579	0
682	20250110	090000	179201	1579	1571	1579	1571	114