KissMeData/291810/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210700	16920524	1861	1861	1861	1861	93
3	20250106	210600	16920524	1861	1861	1861	1861	0
4	20250106	210500	16920524	1861	1861	1861	1861	0
5	20250106	210400	16920524	1861	1861	1861	1861	0
6	20250106	210300	16920524	1861	1861	1861	1861	0
7	20250106	210200	16920524	1861	1861	1861	1861	0
8	20250106	210100	16920524	1861	1861	1861	1861	0
9	20250106	210000	16920524	1861	1861	1861	1861	0
10	20250106	205900	16920524	1861	1861	1861	1861	0
11	20250106	205800	16920524	1861	1861	1861	1861	0
12	20250106	205700	16920524	1861	1861	1861	1861	0
13	20250106	205600	16920524	1861	1861	1861	1861	0
14	20250106	205500	16920524	1861	1861	1861	1861	0
15	20250106	205400	16920524	1861	1861	1861	1861	0
16	20250106	205300	16920524	1861	1861	1861	1861	0
17	20250106	205200	16920524	1861	1861	1861	1861	0
18	20250106	205100	16920524	1861	1861	1861	1861	0
19	20250106	205000	16920524	1861	1861	1861	1861	0
20	20250106	204900	16920524	1861	1861	1861	1861	0
21	20250106	204800	16920524	1861	1861	1861	1861	0
22	20250106	204700	16920524	1861	1861	1861	1861	0
23	20250106	204600	16920524	1861	1861	1861	1861	0
24	20250106	204500	16920524	1861	1861	1861	1861	0
25	20250106	204400	16920524	1861	1861	1861	1861	0
26	20250106	204300	16920524	1861	1861	1861	1861	0
27	20250106	204200	16920524	1861	1861	1861	1861	0
28	20250106	204100	16920524	1861	1861	1861	1861	0
29	20250106	204000	16920524	1861	1861	1861	1861	0
30	20250106	203900	16920524	1861	1861	1861	1861	0
31	20250106	203800	16920524	1861	1861	1861	1861	0
32	20250106	203700	16920524	1861	1861	1861	1861	93
33	20250106	203600	16920524	1861	1861	1861	1861	0
34	20250106	203500	16920524	1861	1861	1861	1861	0
35	20250106	203400	16920524	1861	1861	1861	1861	0
36	20250106	203300	16920524	1861	1861	1861	1861	0
37	20250106	203200	16920524	1861	1861	1861	1861	0
38	20250106	203100	16920524	1861	1861	1861	1861	0
39	20250106	203000	16920524	1861	1861	1861	1861	0
40	20250106	202900	16920524	1861	1861	1861	1861	0
41	20250106	202800	16920524	1861	1861	1861	1861	0
42	20250106	202700	16920524	1861	1861	1861	1861	0
43	20250106	202600	16920524	1861	1861	1861	1861	0
44	20250106	202500	16920524	1861	1861	1861	1861	0
45	20250106	202400	16920524	1861	1861	1861	1861	0
46	20250106	202300	16920524	1861	1861	1861	1861	0
47	20250106	202200	16920524	1861	1861	1861	1861	0
48	20250106	202100	16920524	1861	1861	1861	1861	0
49	20250106	202000	16920524	1861	1861	1861	1861	0
50	20250106	201900	16920524	1861	1861	1861	1861	0
51	20250106	201800	16920524	1861	1861	1861	1861	0
52	20250106	201700	16920524	1861	1861	1861	1861	0
53	20250106	201600	16920524	1861	1861	1861	1861	0
54	20250106	201500	16920524	1861	1861	1861	1861	0
55	20250106	201400	16920524	1861	1861	1861	1861	0
56	20250106	201300	16920524	1861	1861	1861	1861	0
57	20250106	201200	16920524	1861	1861	1861	1861	0
58	20250106	201100	16920524	1861	1861	1861	1861	0
59	20250106	201000	16920524	1861	1861	1861	1861	0
60	20250106	200900	16920524	1861	1861	1861	1861	0
61	20250106	200800	16920524	1861	1861	1861	1861	0
62	20250106	200700	16920524	1861	1861	1861	1861	93
63	20250106	200600	16920524	1861	1861	1861	1861	0
64	20250106	200500	16920524	1861	1861	1861	1861	0
65	20250106	200400	16920524	1861	1861	1861	1861	0
66	20250106	200300	16920524	1861	1861	1861	1861	0
67	20250106	200200	16920524	1861	1861	1861	1861	0
68	20250106	200100	16920524	1861	1861	1861	1861	0
69	20250106	200000	16920524	1861	1861	1861	1861	0
70	20250106	195900	16920524	1861	1861	1861	1861	0
71	20250106	195800	16920524	1861	1861	1861	1861	0
72	20250106	195700	16920524	1861	1861	1861	1861	0
73	20250106	195600	16920524	1861	1861	1861	1861	0
74	20250106	195500	16920524	1861	1861	1861	1861	0
75	20250106	195400	16920524	1861	1861	1861	1861	0
76	20250106	195300	16920524	1861	1861	1861	1861	0
77	20250106	195200	16920524	1861	1861	1861	1861	0
78	20250106	195100	16920524	1861	1861	1861	1861	0
79	20250106	195000	16920524	1861	1861	1861	1861	0
80	20250106	194900	16920524	1861	1861	1861	1861	0
81	20250106	194800	16920524	1861	1861	1861	1861	0
82	20250106	194700	16920524	1861	1861	1861	1861	0
83	20250106	194600	16920524	1861	1861	1861	1861	0
84	20250106	194500	16920524	1861	1861	1861	1861	0
85	20250106	194400	16920524	1861	1861	1861	1861	0
86	20250106	194300	16920524	1861	1861	1861	1861	0
87	20250106	194200	16920524	1861	1861	1861	1861	0
88	20250106	194100	16920524	1861	1861	1861	1861	0
89	20250106	194000	16920524	1861	1861	1861	1861	0
90	20250106	193900	16920524	1861	1861	1861	1861	0
91	20250106	193800	16920524	1861	1861	1861	1861	0
92	20250106	193700	16920524	1861	1861	1861	1861	93
93	20250106	193600	16920524	1861	1861	1861	1861	0
94	20250106	193500	16920524	1861	1861	1861	1861	0
95	20250106	193400	16920524	1861	1861	1861	1861	0
96	20250106	193300	16920524	1861	1861	1861	1861	0
97	20250106	193200	16920524	1861	1861	1861	1861	0
98	20250106	193100	16920524	1861	1861	1861	1861	0
99	20250106	193000	16920524	1861	1861	1861	1861	0
100	20250106	192900	16920524	1861	1861	1861	1861	0
101	20250106	192800	16920524	1861	1861	1861	1861	0
102	20250106	192700	16920524	1861	1861	1861	1861	0
103	20250106	192600	16920524	1861	1861	1861	1861	0
104	20250106	192500	16920524	1861	1861	1861	1861	0
105	20250106	192400	16920524	1861	1861	1861	1861	0
106	20250106	192300	16920524	1861	1861	1861	1861	0
107	20250106	192200	16920524	1861	1861	1861	1861	0
108	20250106	192100	16920524	1861	1861	1861	1861	0
109	20250106	192000	16920524	1861	1861	1861	1861	0
110	20250106	191900	16920524	1861	1861	1861	1861	0
111	20250106	191800	16920524	1861	1861	1861	1861	0
112	20250106	191700	16920524	1861	1861	1861	1861	0
113	20250106	191600	16920524	1861	1861	1861	1861	0
114	20250106	191500	16920524	1861	1861	1861	1861	0
115	20250106	191400	16920524	1861	1861	1861	1861	0
116	20250106	191300	16920524	1861	1861	1861	1861	0
117	20250106	191200	16920524	1861	1861	1861	1861	0
118	20250106	191100	16920524	1861	1861	1861	1861	0
119	20250106	191000	16920524	1861	1861	1861	1861	0
120	20250106	190900	16920524	1861	1861	1861	1861	0
121	20250106	190800	16920524	1861	1861	1861	1861	0
122	20250106	190700	16920524	1861	1861	1861	1861	93
123	20250106	190600	16920524	1861	1861	1861	1861	0
124	20250106	190500	16920524	1861	1861	1861	1861	0
125	20250106	190400	16920524	1861	1861	1861	1861	0
126	20250106	190300	16920524	1861	1861	1861	1861	0
127	20250106	190200	16920524	1861	1861	1861	1861	0
128	20250106	190100	16920524	1861	1861	1861	1861	0
129	20250106	190000	16920524	1861	1861	1861	1861	0
130	20250106	185900	16920524	1861	1861	1861	1861	0
131	20250106	185800	16920524	1861	1861	1861	1861	0
132	20250106	185700	16920524	1861	1861	1861	1861	0
133	20250106	185600	16920524	1861	1861	1861	1861	0
134	20250106	185500	16920524	1861	1861	1861	1861	0
135	20250106	185400	16920524	1861	1861	1861	1861	0
136	20250106	185300	16920524	1861	1861	1861	1861	0
137	20250106	185200	16920524	1861	1861	1861	1861	0
138	20250106	185100	16920524	1861	1861	1861	1861	0
139	20250106	185000	16920524	1861	1861	1861	1861	0
140	20250106	184900	16920524	1861	1861	1861	1861	0
141	20250106	184800	16920524	1861	1861	1861	1861	0
142	20250106	184700	16920524	1861	1861	1861	1861	0
143	20250106	184600	16920524	1861	1861	1861	1861	0
144	20250106	184500	16920524	1861	1861	1861	1861	0
145	20250106	184400	16920524	1861	1861	1861	1861	0
146	20250106	184300	16920524	1861	1861	1861	1861	0
147	20250106	184200	16920524	1861	1861	1861	1861	0
148	20250106	184100	16920524	1861	1861	1861	1861	0
149	20250106	184000	16920524	1861	1861	1861	1861	0
150	20250106	183900	16920524	1861	1861	1861	1861	0
151	20250106	183800	16920524	1861	1861	1861	1861	0
152	20250106	183700	16920524	1861	1861	1861	1861	93
153	20250106	183600	16920524	1861	1861	1861	1861	0
154	20250106	183500	16920524	1861	1861	1861	1861	0
155	20250106	183400	16920524	1861	1861	1861	1861	0
156	20250106	183300	16920524	1861	1861	1861	1861	0
157	20250106	183200	16920524	1861	1861	1861	1861	0
158	20250106	183100	16920524	1861	1861	1861	1861	0
159	20250106	183000	16920524	1861	1861	1861	1861	0
160	20250106	182900	16920524	1861	1861	1861	1861	0
161	20250106	182800	16920524	1861	1861	1861	1861	0
162	20250106	182700	16920524	1861	1861	1861	1861	0
163	20250106	182600	16920524	1861	1861	1861	1861	0
164	20250106	182500	16920524	1861	1861	1861	1861	0
165	20250106	182400	16920524	1861	1861	1861	1861	0
166	20250106	182300	16920524	1861	1861	1861	1861	0
167	20250106	182200	16920524	1861	1861	1861	1861	0
168	20250106	182100	16920524	1861	1861	1861	1861	0
169	20250106	182000	16920524	1861	1861	1861	1861	0
170	20250106	181900	16920524	1861	1861	1861	1861	0
171	20250106	181800	16920524	1861	1861	1861	1861	0
172	20250106	181700	16920524	1861	1861	1861	1861	0
173	20250106	181600	16920524	1861	1861	1861	1861	0
174	20250106	181500	16920524	1861	1861	1861	1861	0
175	20250106	181400	16920524	1861	1861	1861	1861	0
176	20250106	181300	16920524	1861	1861	1861	1861	0
177	20250106	181200	16920524	1861	1861	1861	1861	0
178	20250106	181100	16920524	1861	1861	1861	1861	0
179	20250106	181000	16920524	1861	1861	1861	1861	0
180	20250106	180900	16920524	1861	1861	1861	1861	0
181	20250106	180800	16920524	1861	1861	1861	1861	0
182	20250106	180700	16920524	1861	1861	1861	1861	93
183	20250106	180600	16920524	1861	1861	1861	1861	0
184	20250106	180500	16920524	1861	1861	1861	1861	0
185	20250106	180400	16920524	1861	1861	1861	1861	0
186	20250106	180300	16920524	1861	1861	1861	1861	0
187	20250106	180200	16920524	1861	1861	1861	1861	0
188	20250106	180100	16920524	1861	1861	1861	1861	0
189	20250106	180000	16920524	1861	1861	1861	1861	0
190	20250106	175900	16920524	1861	1861	1861	1861	0
191	20250106	175800	16920524	1861	1861	1861	1861	0
192	20250106	175700	16920524	1861	1861	1861	1861	0
193	20250106	175600	16920524	1861	1861	1861	1861	0
194	20250106	175500	16920524	1861	1861	1861	1861	0
195	20250106	175400	16920524	1861	1861	1861	1861	0
196	20250106	175300	16920524	1861	1861	1861	1861	0
197	20250106	175200	16920524	1861	1861	1861	1861	0
198	20250106	175100	16920524	1861	1861	1861	1861	0
199	20250106	175000	16920524	1861	1861	1861	1861	0
200	20250106	174900	16920524	1861	1861	1861	1861	0
201	20250106	174800	16920524	1861	1861	1861	1861	0
202	20250106	174700	16920524	1861	1861	1861	1861	0
203	20250106	174600	16920524	1861	1861	1861	1861	0
204	20250106	174500	16920524	1861	1861	1861	1861	0
205	20250106	174400	16920524	1861	1861	1861	1861	0
206	20250106	174300	16920524	1861	1861	1861	1861	0
207	20250106	174200	16920524	1861	1861	1861	1861	0
208	20250106	174100	16920524	1861	1861	1861	1861	0
209	20250106	174000	16920524	1861	1861	1861	1861	0
210	20250106	173900	16920524	1861	1861	1861	1861	0
211	20250106	173800	16920524	1861	1861	1861	1861	0
212	20250106	173700	16920524	1861	1861	1861	1861	93
213	20250106	173600	16920524	1861	1861	1861	1861	0
214	20250106	173500	16920524	1861	1861	1861	1861	0
215	20250106	173400	16920524	1861	1861	1861	1861	0
216	20250106	173300	16920524	1861	1861	1861	1861	0
217	20250106	173200	16920524	1861	1861	1861	1861	0
218	20250106	173100	16920524	1861	1861	1861	1861	0
219	20250106	173000	16920524	1861	1861	1861	1861	0
220	20250106	172900	16920524	1861	1861	1861	1861	0
221	20250106	172800	16920524	1861	1861	1861	1861	0
222	20250106	172700	16920524	1861	1861	1861	1861	0
223	20250106	172600	16920524	1861	1861	1861	1861	0
224	20250106	172500	16920524	1861	1861	1861	1861	0
225	20250106	172400	16920524	1861	1861	1861	1861	0
226	20250106	172300	16920524	1861	1861	1861	1861	0
227	20250106	172200	16920524	1861	1861	1861	1861	0
228	20250106	172100	16920524	1861	1861	1861	1861	0
229	20250106	172000	16920524	1861	1861	1861	1861	0
230	20250106	171900	16920524	1861	1861	1861	1861	0
231	20250106	171800	16920524	1861	1861	1861	1861	0
232	20250106	171700	16920524	1861	1861	1861	1861	0
233	20250106	171600	16920524	1861	1861	1861	1861	0
234	20250106	171500	16920524	1861	1861	1861	1861	0
235	20250106	171400	16920524	1861	1861	1861	1861	0
236	20250106	171300	16920524	1861	1861	1861	1861	0
237	20250106	171200	16920524	1861	1861	1861	1861	0
238	20250106	171100	16920524	1861	1861	1861	1861	0
239	20250106	171000	16920524	1861	1861	1861	1861	0
240	20250106	170900	16920524	1861	1861	1861	1861	0
241	20250106	170800	16920524	1861	1861	1861	1861	0
242	20250106	170700	16920524	1861	1861	1861	1861	93
243	20250106	170600	16920524	1861	1861	1861	1861	0
244	20250106	170500	16920524	1861	1861	1861	1861	0
245	20250106	170400	16920524	1861	1861	1861	1861	0
246	20250106	170300	16920524	1861	1861	1861	1861	0
247	20250106	170200	16920524	1861	1861	1861	1861	0
248	20250106	170100	16920524	1861	1861	1861	1861	0
249	20250106	170000	16920524	1861	1861	1861	1861	0
250	20250106	165900	16920524	1861	1861	1861	1861	0
251	20250106	165800	16920524	1861	1861	1861	1861	0
252	20250106	165700	16920524	1861	1861	1861	1861	0
253	20250106	165600	16920524	1861	1861	1861	1861	0
254	20250106	165500	16920524	1861	1861	1861	1861	0
255	20250106	165400	16920524	1861	1861	1861	1861	0
256	20250106	165300	16920524	1861	1861	1861	1861	0
257	20250106	165200	16920524	1861	1861	1861	1861	0
258	20250106	165100	16920524	1861	1861	1861	1861	0
259	20250106	165000	16920524	1861	1861	1861	1861	0
260	20250106	164900	16920524	1861	1861	1861	1861	0
261	20250106	164800	16920524	1861	1861	1861	1861	0
262	20250106	164700	16920524	1861	1861	1861	1861	0
263	20250106	164600	16920524	1861	1861	1861	1861	0
264	20250106	164500	16920524	1861	1861	1861	1861	0
265	20250106	164400	16920524	1861	1861	1861	1861	0
266	20250106	164300	16920524	1861	1861	1861	1861	0
267	20250106	164200	16920524	1861	1861	1861	1861	0
268	20250106	164100	16920524	1861	1861	1861	1861	0
269	20250106	164000	16920524	1861	1861	1861	1861	0
270	20250106	163900	16920524	1861	1861	1861	1861	0
271	20250106	163800	16920524	1861	1861	1861	1861	0
272	20250106	163700	16920524	1861	1861	1861	1861	93
273	20250106	163600	16920524	1861	1861	1861	1861	0
274	20250106	163500	16920524	1861	1861	1861	1861	0
275	20250106	163400	16920524	1861	1861	1861	1861	0
276	20250106	163300	16920524	1861	1861	1861	1861	0
277	20250106	163200	16920524	1861	1861	1861	1861	0
278	20250106	163100	16920524	1861	1861	1861	1861	0
279	20250106	163000	16920524	1861	1861	1861	1861	0
280	20250106	162900	16920524	1861	1861	1861	1861	0
281	20250106	162800	16920524	1861	1861	1861	1861	0
282	20250106	162700	16920524	1861	1861	1861	1861	0
283	20250106	162600	16920524	1861	1861	1861	1861	0
284	20250106	162500	16920524	1861	1861	1861	1861	0
285	20250106	162400	16920524	1861	1861	1861	1861	0
286	20250106	162300	16920524	1861	1861	1861	1861	0
287	20250106	162200	16920524	1861	1861	1861	1861	0
288	20250106	162100	16920524	1861	1861	1861	1861	0
289	20250106	162000	16920524	1861	1861	1861	1861	0
290	20250106	161900	16920524	1861	1861	1861	1861	0
291	20250106	161800	16920524	1861	1861	1861	1861	0
292	20250106	161700	16920524	1861	1861	1861	1861	0
293	20250106	161600	16920524	1861	1861	1861	1861	0
294	20250106	161500	16920524	1861	1861	1861	1861	0
295	20250106	161400	16920524	1861	1861	1861	1861	0
296	20250106	161300	16920524	1861	1861	1861	1861	0
297	20250106	161200	16920524	1861	1861	1861	1861	0
298	20250106	161100	16920524	1861	1861	1861	1861	0
299	20250106	161000	16920524	1861	1861	1861	1861	0
300	20250106	160900	16920524	1861	1861	1861	1861	0
301	20250106	160800	16920524	1861	1861	1861	1861	0
302	20250106	160700	16920524	1861	1861	1861	1861	93
303	20250106	160600	16920524	1861	1861	1861	1861	0
304	20250106	160500	16920524	1861	1861	1861	1861	0
305	20250106	160400	16920524	1861	1861	1861	1861	0
306	20250106	160300	16920524	1861	1861	1861	1861	0
307	20250106	160200	16920524	1861	1861	1861	1861	0
308	20250106	160100	16920524	1861	1861	1861	1861	0
309	20250106	160000	16920524	1861	1861	1861	1861	0
310	20250106	155900	16920524	1861	1861	1861	1861	0
311	20250106	155800	16920524	1861	1861	1861	1861	0
312	20250106	155700	16920524	1861	1861	1861	1861	0
313	20250106	155600	16920524	1861	1861	1861	1861	0
314	20250106	155500	16920524	1861	1861	1861	1861	0
315	20250106	155400	16920524	1861	1861	1861	1861	0
316	20250106	155300	16920524	1861	1861	1861	1861	0
317	20250106	155200	16920524	1861	1861	1861	1861	0
318	20250106	155100	16920524	1861	1861	1861	1861	0
319	20250106	155000	16920524	1861	1861	1861	1861	0
320	20250106	154900	16920524	1861	1861	1861	1861	0
321	20250106	154800	16920524	1861	1861	1861	1861	0
322	20250106	154700	16920524	1861	1861	1861	1861	0
323	20250106	154600	16920524	1861	1861	1861	1861	0
324	20250106	154500	16920524	1861	1861	1861	1861	0
325	20250106	154400	16920524	1861	1861	1861	1861	0
326	20250106	154300	16920524	1861	1861	1861	1861	0
327	20250106	154200	16920524	1861	1861	1861	1861	0
328	20250106	154100	16920524	1861	1861	1861	1861	0
329	20250106	154000	16920524	1861	1861	1861	1861	0
330	20250106	153900	16920524	1861	1861	1861	1861	0
331	20250106	153800	16920524	1861	1861	1861	1861	0
332	20250106	153700	16920524	1861	1861	1861	1861	93
333	20250106	153600	16920524	1861	1861	1861	1861	0
334	20250106	153500	16920524	1861	1861	1861	1861	0
335	20250106	153400	16920524	1861	1861	1861	1861	0
336	20250106	153300	16920524	1861	1861	1861	1861	0
337	20250106	153200	16920524	1861	1861	1861	1861	0
338	20250106	153100	16920524	1861	1861	1861	1861	0
339	20250106	153000	16920524	1861	1861	1861	1861	93
340	20250106	152900	16747451	1870	1870	1870	1870	0
341	20250106	152800	16747451	1870	1870	1870	1870	0
342	20250106	152700	16747451	1870	1870	1870	1870	0
343	20250106	152600	16747451	1870	1870	1870	1870	0
344	20250106	152500	16747451	1870	1870	1870	1870	0
345	20250106	152400	16747451	1870	1870	1870	1870	0
346	20250106	152300	16747451	1870	1870	1870	1870	0
347	20250106	152200	16747451	1870	1870	1870	1870	0
348	20250106	152100	16747451	1870	1870	1870	1870	0
349	20250106	152000	16747451	1870	1870	1870	1870	0
350	20250106	151900	16747451	1870	1870	1870	1870	150
351	20250106	151800	16466951	1870	1870	1870	1870	0
352	20250106	151700	16466951	1870	1870	1870	1870	0
353	20250106	151600	16466951	1870	1870	1870	1870	0
354	20250106	151500	16466951	1870	1870	1870	1870	0
355	20250106	151400	16466951	1870	1870	1870	1870	0
356	20250106	151300	16466951	1870	1870	1870	1870	0
357	20250106	151200	16466951	1870	1870	1870	1870	0
358	20250106	151100	16466951	1870	1870	1870	1870	16
359	20250106	151000	16437031	1870	1870	1870	1870	0
360	20250106	150900	16437031	1870	1870	1870	1870	0
361	20250106	150800	16437031	1870	1870	1870	1870	0
362	20250106	150700	16437031	1870	1870	1870	1870	0
363	20250106	150600	16437031	1870	1870	1870	1870	0
364	20250106	150500	16437031	1870	1870	1870	1870	0
365	20250106	150400	16437031	1870	1870	1870	1870	0
366	20250106	150300	16437031	1870	1870	1870	1870	0
367	20250106	150200	16437031	1870	1870	1870	1870	0
368	20250106	150100	16437031	1870	1870	1870	1870	1
369	20250106	150000	16435161	1870	1870	1870	1870	6
370	20250106	145900	16423941	1879	1879	1879	1879	1
371	20250106	145800	16422062	1870	1870	1870	1870	0
372	20250106	145700	16422062	1870	1870	1870	1870	55
373	20250106	145600	16319212	1870	1870	1870	1870	0
374	20250106	145500	16319212	1870	1870	1870	1870	0
375	20250106	145400	16319212	1870	1870	1870	1870	0
376	20250106	145300	16319212	1870	1870	1870	1870	0
377	20250106	145200	16319212	1870	1870	1870	1870	0
378	20250106	145100	16319212	1870	1870	1870	1870	0
379	20250106	145000	16319212	1870	1870	1870	1870	0
380	20250106	144900	16319212	1870	1870	1870	1870	0
381	20250106	144800	16319212	1870	1870	1870	1870	0
382	20250106	144700	16319212	1870	1869	1870	1869	689
383	20250106	144600	15031229	1868	1868	1868	1868	0
384	20250106	144500	15031229	1868	1868	1868	1868	0
385	20250106	144400	15031229	1868	1868	1868	1868	0
386	20250106	144300	15031229	1868	1868	1868	1868	0
387	20250106	144200	15031229	1868	1868	1868	1868	0
388	20250106	144100	15031229	1868	1868	1868	1868	0
389	20250106	144000	15031229	1868	1868	1868	1868	0
390	20250106	143900	15031229	1868	1868	1868	1868	0
391	20250106	143800	15031229	1868	1868	1868	1868	0
392	20250106	143700	15031229	1868	1868	1868	1868	0
393	20250106	143600	15031229	1868	1868	1868	1868	40
394	20250106	143500	14956509	1868	1868	1868	1868	0
395	20250106	143400	14956509	1868	1868	1868	1868	0
396	20250106	143300	14956509	1868	1868	1868	1868	0
397	20250106	143200	14956509	1868	1868	1868	1868	1
398	20250106	143100	14954641	1861	1861	1861	1861	0
399	20250106	143000	14954641	1861	1861	1861	1861	0
400	20250106	142900	14954641	1861	1861	1861	1861	0
401	20250106	142800	14954641	1861	1861	1861	1861	0
402	20250106	142700	14954641	1861	1861	1861	1861	0
403	20250106	142600	14954641	1861	1861	1861	1861	0
404	20250106	142500	14954641	1861	1861	1861	1861	0
405	20250106	142400	14954641	1861	1861	1861	1861	0
406	20250106	142300	14954641	1861	1861	1861	1861	0
407	20250106	142200	14954641	1861	1861	1861	1861	0
408	20250106	142100	14954641	1861	1861	1861	1861	0
409	20250106	142000	14954641	1861	1861	1861	1861	0
410	20250106	141900	14954641	1861	1861	1861	1861	0
411	20250106	141800	14954641	1861	1861	1861	1861	0
412	20250106	141700	14954641	1861	1861	1861	1861	0
413	20250106	141600	14954641	1861	1861	1861	1861	0
414	20250106	141500	14954641	1861	1861	1861	1861	0
415	20250106	141400	14954641	1861	1861	1861	1861	0
416	20250106	141300	14954641	1861	1861	1861	1861	0
417	20250106	141200	14954641	1861	1861	1861	1861	0
418	20250106	141100	14954641	1861	1861	1861	1861	0
419	20250106	141000	14954641	1861	1861	1861	1861	0
420	20250106	140900	14954641	1861	1861	1861	1861	157
421	20250106	140800	14662464	1862	1863	1863	1862	619
422	20250106	140700	13509688	1864	1864	1864	1864	106
423	20250106	140600	13312104	1869	1869	1869	1869	0
424	20250106	140500	13312104	1869	1869	1869	1869	0
425	20250106	140400	13312104	1869	1869	1869	1869	0
426	20250106	140300	13312104	1869	1869	1869	1869	0
427	20250106	140200	13312104	1869	1869	1869	1869	35
428	20250106	140100	13246689	1869	1869	1869	1869	0
429	20250106	140000	13246689	1869	1869	1869	1869	0
430	20250106	135900	13246689	1869	1869	1869	1869	0
431	20250106	135800	13246689	1869	1869	1869	1869	0
432	20250106	135700	13246689	1869	1869	1869	1869	0
433	20250106	135600	13246689	1869	1869	1869	1869	0
434	20250106	135500	13246689	1869	1869	1869	1869	0
435	20250106	135400	13246689	1869	1869	1869	1869	0
436	20250106	135300	13246689	1869	1869	1869	1869	0
437	20250106	135200	13246689	1869	1869	1869	1869	0
438	20250106	135100	13246689	1869	1869	1869	1869	0
439	20250106	135000	13246689	1869	1869	1869	1869	0
440	20250106	134900	13246689	1869	1869	1869	1869	0
441	20250106	134800	13246689	1869	1869	1869	1869	0
442	20250106	134700	13246689	1869	1869	1869	1869	0
443	20250106	134600	13246689	1869	1869	1869	1869	38
444	20250106	134500	13175667	1869	1869	1869	1869	0
445	20250106	134400	13175667	1869	1869	1869	1869	0
446	20250106	134300	13175667	1869	1869	1869	1869	0
447	20250106	134200	13175667	1869	1869	1869	1869	0
448	20250106	134100	13175667	1869	1869	1869	1869	0
449	20250106	134000	13175667	1869	1869	1869	1869	4
450	20250106	133900	13168191	1869	1869	1869	1869	0
451	20250106	133800	13168191	1869	1869	1869	1869	0
452	20250106	133700	13168191	1869	1869	1869	1869	0
453	20250106	133600	13168191	1869	1869	1869	1869	0
454	20250106	133500	13168191	1869	1869	1869	1869	0
455	20250106	133400	13168191	1869	1869	1869	1869	0
456	20250106	133300	13168191	1869	1869	1869	1869	0
457	20250106	133200	13168191	1869	1869	1869	1869	0
458	20250106	133100	13168191	1869	1869	1869	1869	0
459	20250106	133000	13168191	1869	1869	1869	1869	0
460	20250106	132900	13168191	1869	1869	1869	1869	0
461	20250106	132800	13168191	1869	1869	1869	1869	0
462	20250106	132700	13168191	1869	1869	1869	1869	0
463	20250106	132600	13168191	1869	1869	1869	1869	0
464	20250106	132500	13168191	1869	1869	1869	1869	1
465	20250106	132400	13166322	1869	1869	1869	1869	0
466	20250106	132300	13166322	1869	1869	1869	1869	0
467	20250106	132200	13166322	1869	1869	1869	1869	0
468	20250106	132100	13166322	1869	1869	1869	1869	0
469	20250106	132000	13166322	1869	1869	1869	1869	0
470	20250106	131900	13166322	1869	1869	1869	1869	16
471	20250106	131800	13136418	1869	1869	1869	1869	0
472	20250106	131700	13136418	1869	1869	1869	1869	0
473	20250106	131600	13136418	1869	1869	1869	1869	0
474	20250106	131500	13136418	1869	1869	1869	1869	0
475	20250106	131400	13136418	1869	1869	1869	1869	0
476	20250106	131300	13136418	1869	1869	1869	1869	0
477	20250106	131200	13136418	1869	1869	1869	1869	0
478	20250106	131100	13136418	1869	1869	1869	1869	0
479	20250106	131000	13136418	1869	1869	1869	1869	0
480	20250106	130900	13136418	1869	1869	1869	1869	0
481	20250106	130800	13136418	1869	1869	1869	1869	0
482	20250106	130700	13136418	1869	1869	1869	1869	0
483	20250106	130600	13136418	1869	1869	1869	1869	0
484	20250106	130500	13136418	1869	1869	1869	1869	0
485	20250106	130400	13136418	1869	1869	1869	1869	0
486	20250106	130300	13136418	1869	1869	1869	1869	0
487	20250106	130200	13136418	1869	1869	1869	1869	23
488	20250106	130100	13093431	1870	1870	1870	1870	0
489	20250106	130000	13093431	1870	1870	1870	1870	0
490	20250106	125900	13093431	1870	1870	1870	1870	0
491	20250106	125800	13093431	1870	1870	1870	1870	0
492	20250106	125700	13093431	1870	1870	1870	1870	0
493	20250106	125600	13093431	1870	1870	1870	1870	0
494	20250106	125500	13093431	1870	1870	1870	1870	0
495	20250106	125400	13093431	1870	1870	1870	1870	0
496	20250106	125300	13093431	1870	1870	1870	1870	1
497	20250106	125200	13091561	1869	1869	1869	1869	0
498	20250106	125100	13091561	1869	1869	1869	1869	0
499	20250106	125000	13091561	1869	1869	1869	1869	0
500	20250106	124900	13091561	1869	1869	1869	1869	0
501	20250106	124800	13091561	1869	1869	1869	1869	0
502	20250106	124700	13091561	1869	1869	1869	1869	0
503	20250106	124600	13091561	1869	1869	1869	1869	0
504	20250106	124500	13091561	1869	1869	1869	1869	0
505	20250106	124400	13091561	1869	1869	1869	1869	0
506	20250106	124300	13091561	1869	1869	1869	1869	0
507	20250106	124200	13091561	1869	1869	1869	1869	0
508	20250106	124100	13091561	1869	1869	1869	1869	0
509	20250106	124000	13091561	1869	1869	1869	1869	0
510	20250106	123900	13091561	1869	1869	1869	1869	0
511	20250106	123800	13091561	1869	1869	1869	1869	0
512	20250106	123700	13091561	1869	1869	1869	1869	0
513	20250106	123600	13091561	1869	1869	1869	1869	0
514	20250106	123500	13091561	1869	1869	1869	1869	0
515	20250106	123400	13091561	1869	1869	1869	1869	0
516	20250106	123300	13091561	1869	1869	1869	1869	0
517	20250106	123200	13091561	1869	1869	1869	1869	0
518	20250106	123100	13091561	1869	1869	1869	1869	0
519	20250106	123000	13091561	1869	1869	1869	1869	21
520	20250106	122900	13052312	1869	1869	1869	1869	0
521	20250106	122800	13052312	1869	1869	1869	1869	0
522	20250106	122700	13052312	1869	1869	1869	1869	0
523	20250106	122600	13052312	1869	1869	1869	1869	0
524	20250106	122500	13052312	1869	1869	1869	1869	3
525	20250106	122400	13046705	1870	1870	1870	1870	0
526	20250106	122300	13046705	1870	1870	1870	1870	0
527	20250106	122200	13046705	1870	1870	1870	1870	0
528	20250106	122100	13046705	1870	1870	1870	1870	0
529	20250106	122000	13046705	1870	1870	1870	1870	0
530	20250106	121900	13046705	1870	1870	1870	1870	0
531	20250106	121800	13046705	1870	1870	1870	1870	0
532	20250106	121700	13046705	1870	1870	1870	1870	0
533	20250106	121600	13046705	1870	1870	1870	1870	0
534	20250106	121500	13046705	1870	1870	1870	1870	0
535	20250106	121400	13046705	1870	1870	1870	1870	0
536	20250106	121300	13046705	1870	1870	1870	1870	0
537	20250106	121200	13046705	1870	1870	1870	1870	0
538	20250106	121100	13046705	1870	1870	1870	1870	0
539	20250106	121000	13046705	1870	1870	1870	1870	0
540	20250106	120900	13046705	1870	1870	1870	1870	0
541	20250106	120800	13046705	1870	1869	1870	1869	850
542	20250106	120700	11457725	1869	1869	1869	1869	0
543	20250106	120600	11457725	1869	1869	1869	1869	0
544	20250106	120500	11457725	1869	1869	1869	1869	0
545	20250106	120400	11457725	1869	1869	1869	1869	0
546	20250106	120300	11457725	1869	1869	1869	1869	0
547	20250106	120200	11457725	1869	1869	1869	1869	0
548	20250106	120100	11457725	1869	1869	1869	1869	0
549	20250106	120000	11457725	1869	1869	1869	1869	0
550	20250106	115900	11457725	1869	1869	1869	1869	0
551	20250106	115800	11457725	1869	1869	1869	1869	0
552	20250106	115700	11457725	1869	1869	1869	1869	0
553	20250106	115600	11457725	1869	1869	1869	1869	0
554	20250106	115500	11457725	1869	1869	1869	1869	0
555	20250106	115400	11457725	1869	1869	1869	1869	0
556	20250106	115300	11457725	1869	1869	1869	1869	0
557	20250106	115200	11457725	1869	1869	1869	1869	0
558	20250106	115100	11457725	1869	1869	1869	1869	0
559	20250106	115000	11457725	1869	1869	1869	1869	0
560	20250106	114900	11457725	1869	1869	1869	1869	0
561	20250106	114800	11457725	1869	1869	1869	1869	0
562	20250106	114700	11457725	1869	1869	1869	1869	0
563	20250106	114600	11457725	1869	1869	1869	1869	0
564	20250106	114500	11457725	1869	1869	1869	1869	0
565	20250106	114400	11457725	1869	1869	1869	1869	0
566	20250106	114300	11457725	1869	1869	1869	1869	0
567	20250106	114200	11457725	1869	1869	1869	1869	0
568	20250106	114100	11457725	1869	1869	1869	1869	0
569	20250106	114000	11457725	1869	1866	1869	1866	852
570	20250106	113900	9867551	1866	1866	1866	1866	0
571	20250106	113800	9867551	1866	1866	1866	1866	0
572	20250106	113700	9867551	1866	1866	1866	1866	0
573	20250106	113600	9867551	1866	1866	1866	1866	0
574	20250106	113500	9867551	1866	1866	1866	1866	200
575	20250106	113400	9494351	1866	1866	1866	1866	0
576	20250106	113300	9494351	1866	1866	1866	1866	0
577	20250106	113200	9494351	1866	1866	1866	1866	0
578	20250106	113100	9494351	1866	1866	1866	1866	0
579	20250106	113000	9494351	1866	1866	1866	1866	0
580	20250106	112900	9494351	1866	1866	1866	1866	0
581	20250106	112800	9494351	1866	1866	1866	1866	0
582	20250106	112700	9494351	1866	1866	1866	1866	0
583	20250106	112600	9494351	1866	1866	1866	1866	0
584	20250106	112500	9494351	1866	1866	1866	1866	0
585	20250106	112400	9494351	1866	1866	1866	1866	0
586	20250106	112300	9494351	1866	1866	1866	1866	0
587	20250106	112200	9494351	1866	1866	1866	1866	0
588	20250106	112100	9494351	1866	1866	1866	1866	0
589	20250106	112000	9494351	1866	1866	1866	1866	100
590	20250106	111900	9307751	1866	1866	1866	1866	0
591	20250106	111800	9307751	1866	1866	1866	1866	0
592	20250106	111700	9307751	1866	1866	1866	1866	20
593	20250106	111600	9270431	1866	1866	1866	1866	20
594	20250106	111500	9233111	1866	1866	1866	1866	0
595	20250106	111400	9233111	1866	1866	1866	1866	0
596	20250106	111300	9233111	1866	1866	1866	1866	130
597	20250106	111200	8990531	1866	1866	1866	1866	0
598	20250106	111100	8990531	1866	1866	1866	1866	0
599	20250106	111000	8990531	1866	1866	1866	1866	0
600	20250106	110900	8990531	1866	1866	1866	1866	24
601	20250106	110800	8945747	1866	1866	1866	1866	0
602	20250106	110700	8945747	1866	1866	1866	1866	0
603	20250106	110600	8945747	1866	1866	1866	1866	0
604	20250106	110500	8945747	1866	1866	1866	1866	0
605	20250106	110400	8945747	1866	1866	1866	1866	0
606	20250106	110300	8945747	1866	1866	1866	1866	0
607	20250106	110200	8945747	1866	1866	1866	1866	0
608	20250106	110100	8945747	1866	1866	1866	1866	0
609	20250106	110000	8945747	1866	1866	1866	1866	0
610	20250106	105900	8945747	1866	1866	1866	1866	250
611	20250106	105800	8479247	1865	1865	1865	1865	0
612	20250106	105700	8479247	1865	1865	1865	1865	0
613	20250106	105600	8479247	1865	1865	1865	1865	0
614	20250106	105500	8479247	1865	1865	1865	1865	0
615	20250106	105400	8479247	1865	1865	1865	1865	0
616	20250106	105300	8479247	1865	1865	1865	1865	139
617	20250106	105200	8220012	1865	1865	1865	1865	0
618	20250106	105100	8220012	1865	1861	1865	1861	89
619	20250106	105000	8054031	1865	1865	1865	1865	0
620	20250106	104900	8054031	1865	1865	1865	1865	0
621	20250106	104800	8054031	1865	1865	1865	1865	0
622	20250106	104700	8054031	1865	1865	1865	1865	0
623	20250106	104600	8054031	1865	1865	1865	1865	0
624	20250106	104500	8054031	1865	1865	1865	1865	0
625	20250106	104400	8054031	1865	1865	1865	1865	0
626	20250106	104300	8054031	1865	1865	1865	1865	0
627	20250106	104200	8054031	1865	1865	1865	1865	0
628	20250106	104100	8054031	1865	1865	1865	1865	0
629	20250106	104000	8054031	1865	1865	1865	1865	0
630	20250106	103900	8054031	1865	1865	1865	1865	20
631	20250106	103800	8016731	1866	1866	1866	1866	0
632	20250106	103700	8016731	1866	1866	1866	1866	1
633	20250106	103600	8014865	1866	1866	1866	1866	7
634	20250106	103500	8001803	1866	1866	1866	1866	0
635	20250106	103400	8001803	1866	1866	1866	1866	0
636	20250106	103300	8001803	1866	1866	1866	1866	10
637	20250106	103200	7983143	1866	1866	1866	1866	0
638	20250106	103100	7983143	1866	1866	1866	1866	0
639	20250106	103000	7983143	1866	1866	1866	1866	0
640	20250106	102900	7983143	1866	1866	1866	1866	0
641	20250106	102800	7983143	1866	1866	1866	1866	0
642	20250106	102700	7983143	1866	1866	1866	1866	1
643	20250106	102600	7981277	1861	1861	1861	1861	0
644	20250106	102500	7981277	1861	1861	1861	1861	164
645	20250106	102400	7676073	1861	1860	1861	1860	308
646	20250106	102300	7102919	1858	1858	1858	1858	10
647	20250106	102200	7084339	1856	1856	1856	1856	5
648	20250106	102100	7075059	1858	1858	1858	1858	0
649	20250106	102000	7075059	1858	1858	1858	1858	0
650	20250106	101900	7075059	1858	1858	1858	1858	0
651	20250106	101800	7075059	1858	1858	1858	1858	0
652	20250106	101700	7075059	1858	1858	1858	1858	0
653	20250106	101600	7075059	1858	1858	1858	1858	0
654	20250106	101500	7075059	1858	1858	1858	1858	20
655	20250106	101400	7037899	1858	1858	1858	1858	0
656	20250106	101300	7037899	1858	1858	1858	1858	1
657	20250106	101200	7036041	1858	1858	1858	1858	0
658	20250106	101100	7036041	1858	1858	1858	1858	16
659	20250106	101000	7006313	1858	1858	1858	1858	1
660	20250106	100900	7004455	1858	1858	1858	1858	0
661	20250106	100800	7004455	1858	1858	1858	1858	0
662	20250106	100700	7004455	1858	1858	1858	1858	0
663	20250106	100600	7004455	1858	1858	1858	1858	0
664	20250106	100500	7004455	1858	1858	1858	1858	0
665	20250106	100400	7004455	1858	1858	1858	1858	0
666	20250106	100300	7004455	1858	1858	1858	1858	0
667	20250106	100200	7004455	1858	1858	1858	1858	0
668	20250106	100100	7004455	1858	1858	1858	1858	26
669	20250106	100000	6956147	1858	1858	1858	1858	184
670	20250106	095900	6614275	1858	1858	1858	1858	0
671	20250106	095800	6614275	1858	1858	1858	1858	0
672	20250106	095700	6614275	1858	1858	1858	1858	0
673	20250106	095600	6614275	1858	1858	1858	1858	0
674	20250106	095500	6614275	1858	1858	1858	1858	0
675	20250106	095400	6614275	1858	1858	1858	1858	0
676	20250106	095300	6614275	1858	1858	1858	1858	0
677	20250106	095200	6614275	1858	1858	1858	1858	0
678	20250106	095100	6614275	1858	1858	1858	1858	0
679	20250106	095000	6614275	1858	1858	1858	1858	1
680	20250106	094900	6612417	1858	1858	1858	1858	6
681	20250106	094800	6601269	1858	1858	1858	1858	0
682	20250106	094700	6601269	1858	1858	1858	1858	21
683	20250106	094600	6562251	1861	1861	1861	1861	0
684	20250106	094500	6562251	1861	1861	1861	1861	0
685	20250106	094400	6562251	1861	1861	1861	1861	0
686	20250106	094300	6562251	1861	1861	1861	1861	0
687	20250106	094200	6562251	1861	1861	1861	1861	0
688	20250106	094100	6562251	1861	1861	1861	1861	0
689	20250106	094000	6562251	1861	1861	1861	1861	0
690	20250106	093900	6562251	1861	1861	1861	1861	0
691	20250106	093800	6562251	1861	1861	1861	1861	0
692	20250106	093700	6562251	1861	1861	1861	1861	0
693	20250106	093600	6562251	1861	1861	1861	1861	0
694	20250106	093500	6562251	1861	1861	1861	1861	0
695	20250106	093400	6562251	1861	1861	1861	1861	0
696	20250106	093300	6562251	1861	1861	1861	1861	0
697	20250106	093200	6562251	1861	1861	1861	1861	0
698	20250106	093100	6562251	1861	1861	1861	1861	29
699	20250106	093000	6508282	1861	1861	1861	1861	0
700	20250106	092900	6508282	1861	1861	1861	1861	0
701	20250106	092800	6508282	1861	1861	1861	1861	10
702	20250106	092700	6489672	1860	1860	1860	1860	0
703	20250106	092600	6489672	1860	1860	1860	1860	61
704	20250106	092500	6376212	1861	1861	1861	1861	389
705	20250106	092400	5652283	1855	1855	1855	1855	0
706	20250106	092300	5652283	1855	1855	1855	1855	0
707	20250106	092200	5652283	1855	1855	1855	1855	3
708	20250106	092100	5646718	1855	1855	1855	1855	101
709	20250106	092000	5459363	1855	1855	1855	1855	13
710	20250106	091900	5435248	1852	1852	1852	1852	1
711	20250106	091800	5433396	1852	1852	1852	1852	130
712	20250106	091700	5192636	1851	1851	1851	1851	0
713	20250106	091600	5192636	1851	1851	1851	1851	1000
714	20250106	091500	3341636	1851	1851	1851	1851	0
715	20250106	091400	3341636	1851	1851	1851	1851	0
716	20250106	091300	3341636	1851	1851	1851	1851	0
717	20250106	091200	3341636	1851	1851	1851	1851	0
718	20250106	091100	3341636	1851	1851	1851	1851	111
719	20250106	091000	3136175	1850	1850	1850	1850	111
720	20250106	090900	2930825	1847	1847	1847	1847	0
721	20250106	090800	2930825	1847	1844	1847	1844	938
722	20250106	090700	1198600	1844	1844	1844	1844	86
723	20250106	090600	1040016	1844	1844	1844	1844	438
724	20250106	090500	232344	1844	1844	1844	1844	0
725	20250106	090400	232344	1844	1844	1844	1844	0
726	20250106	090300	232344	1844	1844	1844	1844	0
727	20250106	090200	232344	1844	1844	1844	1844	80
728	20250106	090100	84824	1844	1844	1844	1844	0
729	20250106	090000	84824	1844	1844	1844	1844	46