KissMeData/291810/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210700	15033040	1862	1862	1862	1862	514
3	20250107	210600	15033040	1862	1862	1862	1862	0
4	20250107	210500	15033040	1862	1862	1862	1862	0
5	20250107	210400	15033040	1862	1862	1862	1862	0
6	20250107	210300	15033040	1862	1862	1862	1862	0
7	20250107	210200	15033040	1862	1862	1862	1862	0
8	20250107	210100	15033040	1862	1862	1862	1862	0
9	20250107	210000	15033040	1862	1862	1862	1862	0
10	20250107	205900	15033040	1862	1862	1862	1862	0
11	20250107	205800	15033040	1862	1862	1862	1862	0
12	20250107	205700	15033040	1862	1862	1862	1862	0
13	20250107	205600	15033040	1862	1862	1862	1862	0
14	20250107	205500	15033040	1862	1862	1862	1862	0
15	20250107	205400	15033040	1862	1862	1862	1862	0
16	20250107	205300	15033040	1862	1862	1862	1862	0
17	20250107	205200	15033040	1862	1862	1862	1862	0
18	20250107	205100	15033040	1862	1862	1862	1862	0
19	20250107	205000	15033040	1862	1862	1862	1862	0
20	20250107	204900	15033040	1862	1862	1862	1862	0
21	20250107	204800	15033040	1862	1862	1862	1862	0
22	20250107	204700	15033040	1862	1862	1862	1862	0
23	20250107	204600	15033040	1862	1862	1862	1862	0
24	20250107	204500	15033040	1862	1862	1862	1862	0
25	20250107	204400	15033040	1862	1862	1862	1862	0
26	20250107	204300	15033040	1862	1862	1862	1862	0
27	20250107	204200	15033040	1862	1862	1862	1862	0
28	20250107	204100	15033040	1862	1862	1862	1862	0
29	20250107	204000	15033040	1862	1862	1862	1862	0
30	20250107	203900	15033040	1862	1862	1862	1862	0
31	20250107	203800	15033040	1862	1862	1862	1862	0
32	20250107	203700	15033040	1862	1862	1862	1862	514
33	20250107	203600	15033040	1862	1862	1862	1862	0
34	20250107	203500	15033040	1862	1862	1862	1862	0
35	20250107	203400	15033040	1862	1862	1862	1862	0
36	20250107	203300	15033040	1862	1862	1862	1862	0
37	20250107	203200	15033040	1862	1862	1862	1862	0
38	20250107	203100	15033040	1862	1862	1862	1862	0
39	20250107	203000	15033040	1862	1862	1862	1862	0
40	20250107	202900	15033040	1862	1862	1862	1862	0
41	20250107	202800	15033040	1862	1862	1862	1862	0
42	20250107	202700	15033040	1862	1862	1862	1862	0
43	20250107	202600	15033040	1862	1862	1862	1862	0
44	20250107	202500	15033040	1862	1862	1862	1862	0
45	20250107	202400	15033040	1862	1862	1862	1862	0
46	20250107	202300	15033040	1862	1862	1862	1862	0
47	20250107	202200	15033040	1862	1862	1862	1862	0
48	20250107	202100	15033040	1862	1862	1862	1862	0
49	20250107	202000	15033040	1862	1862	1862	1862	0
50	20250107	201900	15033040	1862	1862	1862	1862	0
51	20250107	201800	15033040	1862	1862	1862	1862	0
52	20250107	201700	15033040	1862	1862	1862	1862	0
53	20250107	201600	15033040	1862	1862	1862	1862	0
54	20250107	201500	15033040	1862	1862	1862	1862	0
55	20250107	201400	15033040	1862	1862	1862	1862	0
56	20250107	201300	15033040	1862	1862	1862	1862	0
57	20250107	201200	15033040	1862	1862	1862	1862	0
58	20250107	201100	15033040	1862	1862	1862	1862	0
59	20250107	201000	15033040	1862	1862	1862	1862	0
60	20250107	200900	15033040	1862	1862	1862	1862	0
61	20250107	200800	15033040	1862	1862	1862	1862	0
62	20250107	200700	15033040	1862	1862	1862	1862	514
63	20250107	200600	15033040	1862	1862	1862	1862	0
64	20250107	200500	15033040	1862	1862	1862	1862	0
65	20250107	200400	15033040	1862	1862	1862	1862	0
66	20250107	200300	15033040	1862	1862	1862	1862	0
67	20250107	200200	15033040	1862	1862	1862	1862	0
68	20250107	200100	15033040	1862	1862	1862	1862	0
69	20250107	200000	15033040	1862	1862	1862	1862	0
70	20250107	195900	15033040	1862	1862	1862	1862	0
71	20250107	195800	15033040	1862	1862	1862	1862	0
72	20250107	195700	15033040	1862	1862	1862	1862	0
73	20250107	195600	15033040	1862	1862	1862	1862	0
74	20250107	195500	15033040	1862	1862	1862	1862	0
75	20250107	195400	15033040	1862	1862	1862	1862	0
76	20250107	195300	15033040	1862	1862	1862	1862	0
77	20250107	195200	15033040	1862	1862	1862	1862	0
78	20250107	195100	15033040	1862	1862	1862	1862	0
79	20250107	195000	15033040	1862	1862	1862	1862	0
80	20250107	194900	15033040	1862	1862	1862	1862	0
81	20250107	194800	15033040	1862	1862	1862	1862	0
82	20250107	194700	15033040	1862	1862	1862	1862	0
83	20250107	194600	15033040	1862	1862	1862	1862	0
84	20250107	194500	15033040	1862	1862	1862	1862	0
85	20250107	194400	15033040	1862	1862	1862	1862	0
86	20250107	194300	15033040	1862	1862	1862	1862	0
87	20250107	194200	15033040	1862	1862	1862	1862	0
88	20250107	194100	15033040	1862	1862	1862	1862	0
89	20250107	194000	15033040	1862	1862	1862	1862	0
90	20250107	193900	15033040	1862	1862	1862	1862	0
91	20250107	193800	15033040	1862	1862	1862	1862	0
92	20250107	193700	15033040	1862	1862	1862	1862	514
93	20250107	193600	15033040	1862	1862	1862	1862	0
94	20250107	193500	15033040	1862	1862	1862	1862	0
95	20250107	193400	15033040	1862	1862	1862	1862	0
96	20250107	193300	15033040	1862	1862	1862	1862	0
97	20250107	193200	15033040	1862	1862	1862	1862	0
98	20250107	193100	15033040	1862	1862	1862	1862	0
99	20250107	193000	15033040	1862	1862	1862	1862	0
100	20250107	192900	15033040	1862	1862	1862	1862	0
101	20250107	192800	15033040	1862	1862	1862	1862	0
102	20250107	192700	15033040	1862	1862	1862	1862	0
103	20250107	192600	15033040	1862	1862	1862	1862	0
104	20250107	192500	15033040	1862	1862	1862	1862	0
105	20250107	192400	15033040	1862	1862	1862	1862	0
106	20250107	192300	15033040	1862	1862	1862	1862	0
107	20250107	192200	15033040	1862	1862	1862	1862	0
108	20250107	192100	15033040	1862	1862	1862	1862	0
109	20250107	192000	15033040	1862	1862	1862	1862	0
110	20250107	191900	15033040	1862	1862	1862	1862	0
111	20250107	191800	15033040	1862	1862	1862	1862	0
112	20250107	191700	15033040	1862	1862	1862	1862	0
113	20250107	191600	15033040	1862	1862	1862	1862	0
114	20250107	191500	15033040	1862	1862	1862	1862	0
115	20250107	191400	15033040	1862	1862	1862	1862	0
116	20250107	191300	15033040	1862	1862	1862	1862	0
117	20250107	191200	15033040	1862	1862	1862	1862	0
118	20250107	191100	15033040	1862	1862	1862	1862	0
119	20250107	191000	15033040	1862	1862	1862	1862	0
120	20250107	190900	15033040	1862	1862	1862	1862	0
121	20250107	190800	15033040	1862	1862	1862	1862	0
122	20250107	190700	15033040	1862	1862	1862	1862	514
123	20250107	190600	15033040	1862	1862	1862	1862	0
124	20250107	190500	15033040	1862	1862	1862	1862	0
125	20250107	190400	15033040	1862	1862	1862	1862	0
126	20250107	190300	15033040	1862	1862	1862	1862	0
127	20250107	190200	15033040	1862	1862	1862	1862	0
128	20250107	190100	15033040	1862	1862	1862	1862	0
129	20250107	190000	15033040	1862	1862	1862	1862	0
130	20250107	185900	15033040	1862	1862	1862	1862	0
131	20250107	185800	15033040	1862	1862	1862	1862	0
132	20250107	185700	15033040	1862	1862	1862	1862	0
133	20250107	185600	15033040	1862	1862	1862	1862	0
134	20250107	185500	15033040	1862	1862	1862	1862	0
135	20250107	185400	15033040	1862	1862	1862	1862	0
136	20250107	185300	15033040	1862	1862	1862	1862	0
137	20250107	185200	15033040	1862	1862	1862	1862	0
138	20250107	185100	15033040	1862	1862	1862	1862	0
139	20250107	185000	15033040	1862	1862	1862	1862	0
140	20250107	184900	15033040	1862	1862	1862	1862	0
141	20250107	184800	15033040	1862	1862	1862	1862	0
142	20250107	184700	15033040	1862	1862	1862	1862	0
143	20250107	184600	15033040	1862	1862	1862	1862	0
144	20250107	184500	15033040	1862	1862	1862	1862	0
145	20250107	184400	15033040	1862	1862	1862	1862	0
146	20250107	184300	15033040	1862	1862	1862	1862	0
147	20250107	184200	15033040	1862	1862	1862	1862	0
148	20250107	184100	15033040	1862	1862	1862	1862	0
149	20250107	184000	15033040	1862	1862	1862	1862	0
150	20250107	183900	15033040	1862	1862	1862	1862	0
151	20250107	183800	15033040	1862	1862	1862	1862	0
152	20250107	183700	15033040	1862	1862	1862	1862	514
153	20250107	183600	15033040	1862	1862	1862	1862	0
154	20250107	183500	15033040	1862	1862	1862	1862	0
155	20250107	183400	15033040	1862	1862	1862	1862	0
156	20250107	183300	15033040	1862	1862	1862	1862	0
157	20250107	183200	15033040	1862	1862	1862	1862	0
158	20250107	183100	15033040	1862	1862	1862	1862	0
159	20250107	183000	15033040	1862	1862	1862	1862	0
160	20250107	182900	15033040	1862	1862	1862	1862	0
161	20250107	182800	15033040	1862	1862	1862	1862	0
162	20250107	182700	15033040	1862	1862	1862	1862	0
163	20250107	182600	15033040	1862	1862	1862	1862	0
164	20250107	182500	15033040	1862	1862	1862	1862	0
165	20250107	182400	15033040	1862	1862	1862	1862	0
166	20250107	182300	15033040	1862	1862	1862	1862	0
167	20250107	182200	15033040	1862	1862	1862	1862	0
168	20250107	182100	15033040	1862	1862	1862	1862	0
169	20250107	182000	15033040	1862	1862	1862	1862	0
170	20250107	181900	15033040	1862	1862	1862	1862	0
171	20250107	181800	15033040	1862	1862	1862	1862	0
172	20250107	181700	15033040	1862	1862	1862	1862	0
173	20250107	181600	15033040	1862	1862	1862	1862	0
174	20250107	181500	15033040	1862	1862	1862	1862	0
175	20250107	181400	15033040	1862	1862	1862	1862	0
176	20250107	181300	15033040	1862	1862	1862	1862	0
177	20250107	181200	15033040	1862	1862	1862	1862	0
178	20250107	181100	15033040	1862	1862	1862	1862	0
179	20250107	181000	15033040	1862	1862	1862	1862	0
180	20250107	180900	15033040	1862	1862	1862	1862	0
181	20250107	180800	15033040	1862	1862	1862	1862	0
182	20250107	180700	15033040	1862	1862	1862	1862	514
183	20250107	180600	15033040	1862	1862	1862	1862	0
184	20250107	180500	15033040	1862	1862	1862	1862	0
185	20250107	180400	15033040	1862	1862	1862	1862	0
186	20250107	180300	15033040	1862	1862	1862	1862	0
187	20250107	180200	15033040	1862	1862	1862	1862	0
188	20250107	180100	15033040	1862	1862	1862	1862	0
189	20250107	180000	15033040	1862	1862	1862	1862	0
190	20250107	175900	15033040	1862	1862	1862	1862	0
191	20250107	175800	15033040	1862	1862	1862	1862	0
192	20250107	175700	15033040	1862	1862	1862	1862	0
193	20250107	175600	15033040	1862	1862	1862	1862	0
194	20250107	175500	15033040	1862	1862	1862	1862	0
195	20250107	175400	15033040	1862	1862	1862	1862	0
196	20250107	175300	15033040	1862	1862	1862	1862	0
197	20250107	175200	15033040	1862	1862	1862	1862	0
198	20250107	175100	15033040	1862	1862	1862	1862	0
199	20250107	175000	15033040	1862	1862	1862	1862	0
200	20250107	174900	15033040	1862	1862	1862	1862	0
201	20250107	174800	15033040	1862	1862	1862	1862	0
202	20250107	174700	15033040	1862	1862	1862	1862	0
203	20250107	174600	15033040	1862	1862	1862	1862	0
204	20250107	174500	15033040	1862	1862	1862	1862	0
205	20250107	174400	15033040	1862	1862	1862	1862	0
206	20250107	174300	15033040	1862	1862	1862	1862	0
207	20250107	174200	15033040	1862	1862	1862	1862	0
208	20250107	174100	15033040	1862	1862	1862	1862	0
209	20250107	174000	15033040	1862	1862	1862	1862	0
210	20250107	173900	15033040	1862	1862	1862	1862	0
211	20250107	173800	15033040	1862	1862	1862	1862	0
212	20250107	173700	15033040	1862	1862	1862	1862	514
213	20250107	173600	15033040	1862	1862	1862	1862	0
214	20250107	173500	15033040	1862	1862	1862	1862	0
215	20250107	173400	15033040	1862	1862	1862	1862	0
216	20250107	173300	15033040	1862	1862	1862	1862	0
217	20250107	173200	15033040	1862	1862	1862	1862	0
218	20250107	173100	15033040	1862	1862	1862	1862	0
219	20250107	173000	15033040	1862	1862	1862	1862	0
220	20250107	172900	15033040	1862	1862	1862	1862	0
221	20250107	172800	15033040	1862	1862	1862	1862	0
222	20250107	172700	15033040	1862	1862	1862	1862	0
223	20250107	172600	15033040	1862	1862	1862	1862	0
224	20250107	172500	15033040	1862	1862	1862	1862	0
225	20250107	172400	15033040	1862	1862	1862	1862	0
226	20250107	172300	15033040	1862	1862	1862	1862	0
227	20250107	172200	15033040	1862	1862	1862	1862	0
228	20250107	172100	15033040	1862	1862	1862	1862	0
229	20250107	172000	15033040	1862	1862	1862	1862	0
230	20250107	171900	15033040	1862	1862	1862	1862	0
231	20250107	171800	15033040	1862	1862	1862	1862	0
232	20250107	171700	15033040	1862	1862	1862	1862	0
233	20250107	171600	15033040	1862	1862	1862	1862	0
234	20250107	171500	15033040	1862	1862	1862	1862	0
235	20250107	171400	15033040	1862	1862	1862	1862	0
236	20250107	171300	15033040	1862	1862	1862	1862	0
237	20250107	171200	15033040	1862	1862	1862	1862	0
238	20250107	171100	15033040	1862	1862	1862	1862	0
239	20250107	171000	15033040	1862	1862	1862	1862	0
240	20250107	170900	15033040	1862	1862	1862	1862	0
241	20250107	170800	15033040	1862	1862	1862	1862	0
242	20250107	170700	15033040	1862	1862	1862	1862	514
243	20250107	170600	15033040	1862	1862	1862	1862	0
244	20250107	170500	15033040	1862	1862	1862	1862	0
245	20250107	170400	15033040	1862	1862	1862	1862	0
246	20250107	170300	15033040	1862	1862	1862	1862	0
247	20250107	170200	15033040	1862	1862	1862	1862	0
248	20250107	170100	15033040	1862	1862	1862	1862	0
249	20250107	170000	15033040	1862	1862	1862	1862	0
250	20250107	165900	15033040	1862	1862	1862	1862	0
251	20250107	165800	15033040	1862	1862	1862	1862	0
252	20250107	165700	15033040	1862	1862	1862	1862	0
253	20250107	165600	15033040	1862	1862	1862	1862	0
254	20250107	165500	15033040	1862	1862	1862	1862	0
255	20250107	165400	15033040	1862	1862	1862	1862	0
256	20250107	165300	15033040	1862	1862	1862	1862	0
257	20250107	165200	15033040	1862	1862	1862	1862	0
258	20250107	165100	15033040	1862	1862	1862	1862	0
259	20250107	165000	15033040	1862	1862	1862	1862	0
260	20250107	164900	15033040	1862	1862	1862	1862	0
261	20250107	164800	15033040	1862	1862	1862	1862	0
262	20250107	164700	15033040	1862	1862	1862	1862	0
263	20250107	164600	15033040	1862	1862	1862	1862	0
264	20250107	164500	15033040	1862	1862	1862	1862	0
265	20250107	164400	15033040	1862	1862	1862	1862	0
266	20250107	164300	15033040	1862	1862	1862	1862	0
267	20250107	164200	15033040	1862	1862	1862	1862	0
268	20250107	164100	15033040	1862	1862	1862	1862	0
269	20250107	164000	15033040	1862	1862	1862	1862	0
270	20250107	163900	15033040	1862	1862	1862	1862	0
271	20250107	163800	15033040	1862	1862	1862	1862	0
272	20250107	163700	15033040	1862	1862	1862	1862	514
273	20250107	163600	15033040	1862	1862	1862	1862	0
274	20250107	163500	15033040	1862	1862	1862	1862	0
275	20250107	163400	15033040	1862	1862	1862	1862	0
276	20250107	163300	15033040	1862	1862	1862	1862	0
277	20250107	163200	15033040	1862	1862	1862	1862	0
278	20250107	163100	15033040	1862	1862	1862	1862	0
279	20250107	163000	15033040	1862	1862	1862	1862	0
280	20250107	162900	15033040	1862	1862	1862	1862	0
281	20250107	162800	15033040	1862	1862	1862	1862	0
282	20250107	162700	15033040	1862	1862	1862	1862	0
283	20250107	162600	15033040	1862	1862	1862	1862	0
284	20250107	162500	15033040	1862	1862	1862	1862	0
285	20250107	162400	15033040	1862	1862	1862	1862	0
286	20250107	162300	15033040	1862	1862	1862	1862	0
287	20250107	162200	15033040	1862	1862	1862	1862	0
288	20250107	162100	15033040	1862	1862	1862	1862	0
289	20250107	162000	15033040	1862	1862	1862	1862	0
290	20250107	161900	15033040	1862	1862	1862	1862	0
291	20250107	161800	15033040	1862	1862	1862	1862	0
292	20250107	161700	15033040	1862	1862	1862	1862	0
293	20250107	161600	15033040	1862	1862	1862	1862	0
294	20250107	161500	15033040	1862	1862	1862	1862	0
295	20250107	161400	15033040	1862	1862	1862	1862	0
296	20250107	161300	15033040	1862	1862	1862	1862	0
297	20250107	161200	15033040	1862	1862	1862	1862	0
298	20250107	161100	15033040	1862	1862	1862	1862	0
299	20250107	161000	15033040	1862	1862	1862	1862	0
300	20250107	160900	15033040	1862	1862	1862	1862	0
301	20250107	160800	15033040	1862	1862	1862	1862	0
302	20250107	160700	15033040	1862	1862	1862	1862	514
303	20250107	160600	15033040	1862	1862	1862	1862	0
304	20250107	160500	15033040	1862	1862	1862	1862	0
305	20250107	160400	15033040	1862	1862	1862	1862	0
306	20250107	160300	15033040	1862	1862	1862	1862	0
307	20250107	160200	15033040	1862	1862	1862	1862	0
308	20250107	160100	15033040	1862	1862	1862	1862	0
309	20250107	160000	15033040	1862	1862	1862	1862	0
310	20250107	155900	15033040	1862	1862	1862	1862	0
311	20250107	155800	15033040	1862	1862	1862	1862	0
312	20250107	155700	15033040	1862	1862	1862	1862	0
313	20250107	155600	15033040	1862	1862	1862	1862	0
314	20250107	155500	15033040	1862	1862	1862	1862	0
315	20250107	155400	15033040	1862	1862	1862	1862	0
316	20250107	155300	15033040	1862	1862	1862	1862	0
317	20250107	155200	15033040	1862	1862	1862	1862	0
318	20250107	155100	15033040	1862	1862	1862	1862	0
319	20250107	155000	15033040	1862	1862	1862	1862	0
320	20250107	154900	15033040	1862	1862	1862	1862	0
321	20250107	154800	15033040	1862	1862	1862	1862	0
322	20250107	154700	15033040	1862	1862	1862	1862	0
323	20250107	154600	15033040	1862	1862	1862	1862	0
324	20250107	154500	15033040	1862	1862	1862	1862	0
325	20250107	154400	15033040	1862	1862	1862	1862	0
326	20250107	154300	15033040	1862	1862	1862	1862	0
327	20250107	154200	15033040	1862	1862	1862	1862	0
328	20250107	154100	15033040	1862	1862	1862	1862	0
329	20250107	154000	15033040	1862	1862	1862	1862	0
330	20250107	153900	15033040	1862	1862	1862	1862	0
331	20250107	153800	15033040	1862	1862	1862	1862	0
332	20250107	153700	15033040	1862	1862	1862	1862	514
333	20250107	153600	15033040	1862	1862	1862	1862	0
334	20250107	153500	15033040	1862	1862	1862	1862	0
335	20250107	153400	15033040	1862	1862	1862	1862	0
336	20250107	153300	15033040	1862	1862	1862	1862	0
337	20250107	153200	15033040	1862	1862	1862	1862	0
338	20250107	153100	15033040	1862	1862	1862	1862	0
339	20250107	153000	15033040	1862	1862	1862	1862	514
340	20250107	152900	14075972	1860	1860	1860	1860	0
341	20250107	152800	14075972	1860	1860	1860	1860	0
342	20250107	152700	14075972	1860	1860	1860	1860	0
343	20250107	152600	14075972	1860	1860	1860	1860	0
344	20250107	152500	14075972	1860	1860	1860	1860	0
345	20250107	152400	14075972	1860	1860	1860	1860	0
346	20250107	152300	14075972	1860	1860	1860	1860	0
347	20250107	152200	14075972	1860	1860	1860	1860	0
348	20250107	152100	14075972	1860	1860	1860	1860	0
349	20250107	152000	14075972	1860	1860	1860	1860	0
350	20250107	151900	14075972	1860	1860	1860	1860	500
351	20250107	151800	13145972	1860	1860	1860	1860	0
352	20250107	151700	13145972	1860	1860	1860	1860	20
353	20250107	151600	13108772	1860	1860	1860	1860	0
354	20250107	151500	13108772	1860	1860	1860	1860	0
355	20250107	151400	13108772	1860	1860	1860	1860	0
356	20250107	151300	13108772	1860	1860	1860	1860	0
357	20250107	151200	13108772	1860	1860	1860	1860	0
358	20250107	151100	13108772	1860	1860	1860	1860	354
359	20250107	151000	12450332	1866	1866	1866	1866	1
360	20250107	150900	12448466	1860	1860	1860	1860	0
361	20250107	150800	12448466	1860	1860	1860	1860	0
362	20250107	150700	12448466	1860	1860	1860	1860	0
363	20250107	150600	12448466	1860	1860	1860	1860	0
364	20250107	150500	12448466	1860	1860	1860	1860	0
365	20250107	150400	12448466	1860	1860	1860	1860	0
366	20250107	150300	12448466	1860	1860	1860	1860	0
367	20250107	150200	12448466	1860	1860	1860	1860	0
368	20250107	150100	12448466	1860	1860	1860	1860	0
369	20250107	150000	12448466	1860	1860	1860	1860	0
370	20250107	145900	12448466	1860	1860	1860	1860	0
371	20250107	145800	12448466	1860	1860	1860	1860	0
372	20250107	145700	12448466	1860	1860	1860	1860	0
373	20250107	145600	12448466	1860	1860	1860	1860	0
374	20250107	145500	12448466	1860	1860	1860	1860	0
375	20250107	145400	12448466	1860	1860	1860	1860	0
376	20250107	145300	12448466	1860	1860	1860	1860	0
377	20250107	145200	12448466	1860	1861	1861	1860	266
378	20250107	145100	11953694	1860	1860	1860	1860	0
379	20250107	145000	11953694	1860	1860	1860	1860	0
380	20250107	144900	11953694	1860	1860	1860	1860	0
381	20250107	144800	11953694	1860	1860	1860	1860	0
382	20250107	144700	11953694	1860	1860	1860	1860	0
383	20250107	144600	11953694	1860	1860	1860	1860	0
384	20250107	144500	11953694	1860	1860	1860	1860	0
385	20250107	144400	11953694	1860	1860	1860	1860	0
386	20250107	144300	11953694	1860	1860	1860	1860	0
387	20250107	144200	11953694	1860	1860	1860	1860	0
388	20250107	144100	11953694	1860	1860	1860	1860	0
389	20250107	144000	11953694	1860	1860	1860	1860	0
390	20250107	143900	11953694	1860	1860	1860	1860	0
391	20250107	143800	11953694	1860	1860	1860	1860	0
392	20250107	143700	11953694	1860	1860	1860	1860	0
393	20250107	143600	11953694	1860	1860	1860	1860	0
394	20250107	143500	11953694	1860	1860	1860	1860	0
395	20250107	143400	11953694	1860	1860	1860	1860	0
396	20250107	143300	11953694	1860	1860	1860	1860	0
397	20250107	143200	11953694	1860	1860	1860	1860	0
398	20250107	143100	11953694	1860	1860	1860	1860	0
399	20250107	143000	11953694	1860	1860	1860	1860	0
400	20250107	142900	11953694	1860	1860	1860	1860	0
401	20250107	142800	11953694	1860	1860	1860	1860	0
402	20250107	142700	11953694	1860	1860	1860	1860	0
403	20250107	142600	11953694	1860	1860	1860	1860	0
404	20250107	142500	11953694	1860	1860	1860	1860	0
405	20250107	142400	11953694	1860	1860	1860	1860	0
406	20250107	142300	11953694	1860	1860	1860	1860	0
407	20250107	142200	11953694	1860	1860	1860	1860	0
408	20250107	142100	11953694	1860	1860	1860	1860	0
409	20250107	142000	11953694	1860	1860	1860	1860	0
410	20250107	141900	11953694	1860	1860	1860	1860	0
411	20250107	141800	11953694	1860	1860	1860	1860	0
412	20250107	141700	11953694	1860	1860	1860	1860	0
413	20250107	141600	11953694	1860	1860	1860	1860	0
414	20250107	141500	11953694	1860	1860	1860	1860	0
415	20250107	141400	11953694	1860	1860	1860	1860	0
416	20250107	141300	11953694	1860	1860	1860	1860	0
417	20250107	141200	11953694	1860	1860	1860	1860	0
418	20250107	141100	11953694	1860	1860	1860	1860	0
419	20250107	141000	11953694	1860	1860	1860	1860	0
420	20250107	140900	11953694	1860	1860	1860	1860	0
421	20250107	140800	11953694	1860	1860	1860	1860	0
422	20250107	140700	11953694	1860	1860	1860	1860	0
423	20250107	140600	11953694	1860	1860	1860	1860	0
424	20250107	140500	11953694	1860	1860	1860	1860	20
425	20250107	140400	11916494	1860	1860	1860	1860	0
426	20250107	140300	11916494	1860	1860	1860	1860	0
427	20250107	140200	11916494	1860	1860	1860	1860	0
428	20250107	140100	11916494	1860	1860	1860	1860	0
429	20250107	140000	11916494	1860	1860	1860	1860	0
430	20250107	135900	11916494	1860	1860	1860	1860	0
431	20250107	135800	11916494	1860	1860	1860	1860	0
432	20250107	135700	11916494	1860	1860	1860	1860	0
433	20250107	135600	11916494	1860	1860	1860	1860	0
434	20250107	135500	11916494	1860	1860	1860	1860	0
435	20250107	135400	11916494	1860	1860	1860	1860	0
436	20250107	135300	11916494	1860	1860	1860	1860	0
437	20250107	135200	11916494	1860	1860	1860	1860	0
438	20250107	135100	11916494	1860	1860	1860	1860	0
439	20250107	135000	11916494	1860	1860	1860	1860	0
440	20250107	134900	11916494	1860	1860	1860	1860	0
441	20250107	134800	11916494	1860	1860	1860	1860	0
442	20250107	134700	11916494	1860	1860	1860	1860	0
443	20250107	134600	11916494	1860	1860	1860	1860	0
444	20250107	134500	11916494	1860	1860	1860	1860	0
445	20250107	134400	11916494	1860	1860	1860	1860	0
446	20250107	134300	11916494	1860	1860	1860	1860	0
447	20250107	134200	11916494	1860	1860	1860	1860	0
448	20250107	134100	11916494	1860	1860	1860	1860	1
449	20250107	134000	11914634	1860	1860	1860	1860	360
450	20250107	133900	11245034	1861	1861	1861	1861	119
451	20250107	133800	11023575	1866	1866	1866	1866	0
452	20250107	133700	11023575	1866	1866	1866	1866	0
453	20250107	133600	11023575	1866	1866	1866	1866	0
454	20250107	133500	11023575	1866	1866	1866	1866	0
455	20250107	133400	11023575	1866	1866	1866	1866	0
456	20250107	133300	11023575	1866	1866	1866	1866	0
457	20250107	133200	11023575	1866	1866	1866	1866	0
458	20250107	133100	11023575	1866	1866	1866	1866	0
459	20250107	133000	11023575	1866	1866	1866	1866	0
460	20250107	132900	11023575	1866	1866	1866	1866	0
461	20250107	132800	11023575	1866	1866	1866	1866	0
462	20250107	132700	11023575	1866	1866	1866	1866	0
463	20250107	132600	11023575	1866	1866	1866	1866	0
464	20250107	132500	11023575	1866	1866	1866	1866	0
465	20250107	132400	11023575	1866	1866	1866	1866	0
466	20250107	132300	11023575	1866	1866	1866	1866	0
467	20250107	132200	11023575	1866	1866	1866	1866	0
468	20250107	132100	11023575	1866	1866	1866	1866	0
469	20250107	132000	11023575	1866	1866	1866	1866	0
470	20250107	131900	11023575	1866	1866	1866	1866	0
471	20250107	131800	11023575	1866	1866	1866	1866	0
472	20250107	131700	11023575	1866	1866	1866	1866	0
473	20250107	131600	11023575	1866	1866	1866	1866	0
474	20250107	131500	11023575	1866	1866	1866	1866	0
475	20250107	131400	11023575	1866	1866	1866	1866	0
476	20250107	131300	11023575	1866	1866	1866	1866	0
477	20250107	131200	11023575	1866	1866	1866	1866	0
478	20250107	131100	11023575	1866	1866	1866	1866	0
479	20250107	131000	11023575	1866	1866	1866	1866	210
480	20250107	130900	10631715	1866	1866	1866	1866	0
481	20250107	130800	10631715	1866	1866	1866	1866	290
482	20250107	130700	10090575	1866	1866	1866	1866	0
483	20250107	130600	10090575	1866	1866	1866	1866	0
484	20250107	130500	10090575	1866	1866	1866	1866	0
485	20250107	130400	10090575	1866	1866	1866	1866	0
486	20250107	130300	10090575	1866	1866	1866	1866	0
487	20250107	130200	10090575	1866	1866	1866	1866	0
488	20250107	130100	10090575	1866	1866	1866	1866	0
489	20250107	130000	10090575	1866	1866	1866	1866	0
490	20250107	125900	10090575	1866	1866	1866	1866	5
491	20250107	125800	10081245	1866	1866	1866	1866	0
492	20250107	125700	10081245	1866	1866	1866	1866	73
493	20250107	125600	9945027	1861	1861	1861	1861	0
494	20250107	125500	9945027	1861	1861	1861	1861	0
495	20250107	125400	9945027	1861	1861	1861	1861	0
496	20250107	125300	9945027	1861	1861	1861	1861	0
497	20250107	125200	9945027	1861	1861	1861	1861	0
498	20250107	125100	9945027	1861	1861	1861	1861	0
499	20250107	125000	9945027	1861	1861	1861	1861	0
500	20250107	124900	9945027	1861	1861	1861	1861	0
501	20250107	124800	9945027	1861	1861	1861	1861	4
502	20250107	124700	9937583	1866	1866	1866	1866	0
503	20250107	124600	9937583	1866	1866	1866	1866	0
504	20250107	124500	9937583	1866	1866	1866	1866	0
505	20250107	124400	9937583	1866	1866	1866	1866	1
506	20250107	124300	9935717	1866	1866	1866	1866	0
507	20250107	124200	9935717	1866	1866	1866	1866	0
508	20250107	124100	9935717	1866	1866	1866	1866	0
509	20250107	124000	9935717	1866	1866	1866	1866	0
510	20250107	123900	9935717	1866	1866	1866	1866	0
511	20250107	123800	9935717	1866	1866	1866	1866	1
512	20250107	123700	9933851	1866	1866	1866	1866	0
513	20250107	123600	9933851	1866	1866	1866	1866	0
514	20250107	123500	9933851	1866	1866	1866	1866	0
515	20250107	123400	9933851	1866	1866	1866	1866	0
516	20250107	123300	9933851	1866	1866	1866	1866	0
517	20250107	123200	9933851	1866	1866	1866	1866	0
518	20250107	123100	9933851	1866	1866	1866	1866	0
519	20250107	123000	9933851	1866	1866	1866	1866	0
520	20250107	122900	9933851	1866	1866	1866	1866	0
521	20250107	122800	9933851	1866	1866	1866	1866	0
522	20250107	122700	9933851	1866	1866	1866	1866	0
523	20250107	122600	9933851	1866	1866	1866	1866	0
524	20250107	122500	9933851	1866	1866	1866	1866	0
525	20250107	122400	9933851	1866	1866	1866	1866	0
526	20250107	122300	9933851	1866	1866	1866	1866	0
527	20250107	122200	9933851	1866	1866	1866	1866	1
528	20250107	122100	9931985	1866	1866	1866	1866	0
529	20250107	122000	9931985	1866	1866	1866	1866	0
530	20250107	121900	9931985	1866	1866	1866	1866	0
531	20250107	121800	9931985	1866	1866	1866	1866	0
532	20250107	121700	9931985	1866	1866	1866	1866	0
533	20250107	121600	9931985	1866	1866	1866	1866	0
534	20250107	121500	9931985	1866	1866	1866	1866	0
535	20250107	121400	9931985	1866	1866	1866	1866	0
536	20250107	121300	9931985	1866	1866	1866	1866	0
537	20250107	121200	9931985	1866	1866	1866	1866	0
538	20250107	121100	9931985	1866	1866	1866	1866	0
539	20250107	121000	9931985	1866	1866	1866	1866	0
540	20250107	120900	9931985	1866	1866	1866	1866	0
541	20250107	120800	9931985	1866	1866	1866	1866	1
542	20250107	120700	9930119	1866	1866	1866	1866	0
543	20250107	120600	9930119	1866	1866	1866	1866	28
544	20250107	120500	9877871	1866	1866	1866	1866	0
545	20250107	120400	9877871	1866	1866	1866	1866	0
546	20250107	120300	9877871	1866	1866	1866	1866	0
547	20250107	120200	9877871	1866	1866	1866	1866	0
548	20250107	120100	9877871	1866	1866	1866	1866	0
549	20250107	120000	9877871	1866	1866	1866	1866	0
550	20250107	115900	9877871	1866	1866	1866	1866	0
551	20250107	115800	9877871	1866	1866	1866	1866	0
552	20250107	115700	9877871	1866	1866	1866	1866	0
553	20250107	115600	9877871	1866	1866	1866	1866	0
554	20250107	115500	9877871	1866	1866	1866	1866	0
555	20250107	115400	9877871	1866	1865	1866	1865	8
556	20250107	115300	9862950	1865	1865	1865	1865	0
557	20250107	115200	9862950	1865	1864	1865	1864	31
558	20250107	115100	9805155	1864	1864	1864	1864	33
559	20250107	115000	9743643	1864	1864	1864	1864	0
560	20250107	114900	9743643	1864	1864	1864	1864	0
561	20250107	114800	9743643	1864	1864	1864	1864	0
562	20250107	114700	9743643	1864	1864	1864	1864	0
563	20250107	114600	9743643	1864	1864	1864	1864	0
564	20250107	114500	9743643	1864	1864	1864	1864	0
565	20250107	114400	9743643	1864	1864	1864	1864	0
566	20250107	114300	9743643	1864	1864	1864	1864	0
567	20250107	114200	9743643	1864	1864	1864	1864	0
568	20250107	114100	9743643	1864	1864	1864	1864	0
569	20250107	114000	9743643	1864	1864	1864	1864	0
570	20250107	113900	9743643	1864	1864	1864	1864	0
571	20250107	113800	9743643	1864	1864	1864	1864	0
572	20250107	113700	9743643	1864	1864	1864	1864	0
573	20250107	113600	9743643	1864	1864	1864	1864	1
574	20250107	113500	9741779	1864	1864	1864	1864	0
575	20250107	113400	9741779	1864	1864	1864	1864	0
576	20250107	113300	9741779	1864	1864	1864	1864	0
577	20250107	113200	9741779	1864	1864	1864	1864	0
578	20250107	113100	9741779	1864	1864	1864	1864	0
579	20250107	113000	9741779	1864	1864	1864	1864	67
580	20250107	112900	9616891	1860	1860	1860	1860	0
581	20250107	112800	9616891	1860	1860	1860	1860	0
582	20250107	112700	9616891	1860	1860	1860	1860	0
583	20250107	112600	9616891	1860	1860	1860	1860	0
584	20250107	112500	9616891	1860	1860	1860	1860	0
585	20250107	112400	9616891	1860	1860	1860	1860	445
586	20250107	112300	8789191	1860	1860	1860	1860	0
587	20250107	112200	8789191	1860	1860	1860	1860	0
588	20250107	112100	8789191	1860	1860	1860	1860	0
589	20250107	112000	8789191	1860	1860	1860	1860	0
590	20250107	111900	8789191	1860	1860	1860	1860	0
591	20250107	111800	8789191	1860	1860	1860	1860	0
592	20250107	111700	8789191	1860	1860	1860	1860	0
593	20250107	111600	8789191	1860	1860	1860	1860	0
594	20250107	111500	8789191	1860	1860	1860	1860	0
595	20250107	111400	8789191	1860	1860	1860	1860	0
596	20250107	111300	8789191	1860	1860	1860	1860	0
597	20250107	111200	8789191	1860	1860	1860	1860	0
598	20250107	111100	8789191	1860	1860	1860	1860	0
599	20250107	111000	8789191	1860	1860	1860	1860	0
600	20250107	110900	8789191	1860	1860	1860	1860	0
601	20250107	110800	8789191	1860	1860	1860	1860	0
602	20250107	110700	8789191	1860	1860	1860	1860	0
603	20250107	110600	8789191	1860	1860	1860	1860	0
604	20250107	110500	8789191	1860	1860	1860	1860	0
605	20250107	110400	8789191	1860	1860	1860	1860	0
606	20250107	110300	8789191	1860	1860	1860	1860	0
607	20250107	110200	8789191	1860	1860	1860	1860	0
608	20250107	110100	8789191	1860	1860	1860	1860	0
609	20250107	110000	8789191	1860	1860	1860	1860	0
610	20250107	105900	8789191	1860	1860	1860	1860	0
611	20250107	105800	8789191	1860	1860	1860	1860	0
612	20250107	105700	8789191	1860	1860	1860	1860	0
613	20250107	105600	8789191	1860	1860	1860	1860	0
614	20250107	105500	8789191	1860	1860	1860	1860	0
615	20250107	105400	8789191	1860	1860	1860	1860	0
616	20250107	105300	8789191	1860	1860	1860	1860	1
617	20250107	105200	8787331	1855	1855	1855	1855	0
618	20250107	105100	8787331	1855	1855	1855	1855	0
619	20250107	105000	8787331	1855	1855	1855	1855	0
620	20250107	104900	8787331	1855	1855	1855	1855	0
621	20250107	104800	8787331	1855	1855	1855	1855	0
622	20250107	104700	8787331	1855	1855	1855	1855	0
623	20250107	104600	8787331	1855	1855	1855	1855	16
624	20250107	104500	8757651	1855	1855	1855	1855	0
625	20250107	104400	8757651	1855	1855	1855	1855	12
626	20250107	104300	8735391	1860	1860	1860	1860	0
627	20250107	104200	8735391	1860	1860	1860	1860	0
628	20250107	104100	8735391	1860	1860	1860	1860	0
629	20250107	104000	8735391	1860	1860	1860	1860	0
630	20250107	103900	8735391	1860	1860	1860	1860	0
631	20250107	103800	8735391	1860	1860	1860	1860	0
632	20250107	103700	8735391	1860	1860	1860	1860	0
633	20250107	103600	8735391	1860	1860	1860	1860	0
634	20250107	103500	8735391	1860	1860	1860	1860	0
635	20250107	103400	8735391	1860	1860	1860	1860	0
636	20250107	103300	8735391	1860	1860	1860	1860	0
637	20250107	103200	8735391	1860	1860	1860	1860	0
638	20250107	103100	8735391	1860	1860	1860	1860	0
639	20250107	103000	8735391	1860	1860	1860	1860	0
640	20250107	102900	8735391	1860	1860	1860	1860	0
641	20250107	102800	8735391	1860	1860	1860	1860	0
642	20250107	102700	8735391	1860	1860	1860	1860	0
643	20250107	102600	8735391	1860	1860	1860	1860	0
644	20250107	102500	8735391	1860	1860	1860	1860	0
645	20250107	102400	8735391	1860	1860	1860	1860	0
646	20250107	102300	8735391	1860	1860	1860	1860	0
647	20250107	102200	8735391	1860	1860	1860	1860	9
648	20250107	102100	8718651	1860	1860	1860	1860	25
649	20250107	102000	8672151	1860	1860	1860	1860	0
650	20250107	101900	8672151	1860	1860	1860	1860	0
651	20250107	101800	8672151	1860	1860	1860	1860	0
652	20250107	101700	8672151	1860	1860	1860	1860	0
653	20250107	101600	8672151	1860	1860	1860	1860	0
654	20250107	101500	8672151	1860	1860	1860	1860	0
655	20250107	101400	8672151	1860	1860	1860	1860	0
656	20250107	101300	8672151	1860	1860	1860	1860	0
657	20250107	101200	8672151	1860	1860	1860	1860	1
658	20250107	101100	8670291	1836	1837	1837	1836	34
659	20250107	101000	8607865	1867	1867	1867	1867	0
660	20250107	100900	8607865	1867	1867	1867	1867	0
661	20250107	100800	8607865	1867	1867	1867	1867	0
662	20250107	100700	8607865	1867	1867	1867	1867	0
663	20250107	100600	8607865	1867	1867	1867	1867	0
664	20250107	100500	8607865	1867	1867	1867	1867	0
665	20250107	100400	8607865	1867	1867	1867	1867	0
666	20250107	100300	8607865	1867	1867	1867	1867	0
667	20250107	100200	8607865	1867	1867	1867	1867	0
668	20250107	100100	8607865	1867	1867	1867	1867	0
669	20250107	100000	8607865	1867	1867	1867	1867	0
670	20250107	095900	8607865	1867	1867	1867	1867	0
671	20250107	095800	8607865	1867	1867	1867	1867	10
672	20250107	095700	8589195	1868	1868	1868	1868	0
673	20250107	095600	8589195	1868	1868	1868	1868	0
674	20250107	095500	8589195	1868	1868	1868	1868	0
675	20250107	095400	8589195	1868	1868	1868	1868	0
676	20250107	095300	8589195	1868	1868	1868	1868	0
677	20250107	095200	8589195	1868	1868	1868	1868	0
678	20250107	095100	8589195	1868	1868	1868	1868	0
679	20250107	095000	8589195	1868	1868	1868	1868	0
680	20250107	094900	8589195	1868	1868	1868	1868	0
681	20250107	094800	8589195	1868	1868	1868	1868	0
682	20250107	094700	8589195	1868	1868	1868	1868	0
683	20250107	094600	8589195	1868	1868	1868	1868	0
684	20250107	094500	8589195	1868	1868	1868	1868	0
685	20250107	094400	8589195	1868	1868	1868	1868	20
686	20250107	094300	8551835	1869	1869	1869	1869	5
687	20250107	094200	8542490	1869	1870	1870	1869	2
688	20250107	094100	8538751	1878	1878	1878	1878	0
689	20250107	094000	8538751	1878	1878	1878	1878	0
690	20250107	093900	8538751	1878	1878	1878	1878	0
691	20250107	093800	8538751	1878	1878	1878	1878	0
692	20250107	093700	8538751	1878	1878	1878	1878	0
693	20250107	093600	8538751	1878	1878	1878	1878	0
694	20250107	093500	8538751	1878	1878	1878	1878	0
695	20250107	093400	8538751	1878	1878	1878	1878	5
696	20250107	093300	8529361	1879	1879	1879	1879	0
697	20250107	093200	8529361	1879	1879	1879	1879	0
698	20250107	093100	8529361	1879	1879	1879	1879	0
699	20250107	093000	8529361	1879	1879	1879	1879	1
700	20250107	092900	8527482	1861	1861	1861	1861	0
701	20250107	092800	8527482	1861	1861	1861	1861	0
702	20250107	092700	8527482	1861	1861	1861	1861	0
703	20250107	092600	8527482	1861	1861	1861	1861	0
704	20250107	092500	8527482	1861	1861	1861	1861	0
705	20250107	092400	8527482	1861	1861	1861	1861	0
706	20250107	092300	8527482	1861	1855	1861	1854	2477
707	20250107	092200	3934749	1855	1855	1855	1855	0
708	20250107	092100	3934749	1855	1855	1855	1855	0
709	20250107	092000	3934749	1855	1855	1855	1855	0
710	20250107	091900	3934749	1855	1855	1855	1854	6
711	20250107	091800	3923621	1854	1854	1854	1854	18
712	20250107	091700	3890249	1854	1854	1854	1854	10
713	20250107	091600	3871709	1855	1855	1855	1855	5
714	20250107	091500	3862434	1855	1855	1855	1855	2
715	20250107	091400	3858724	1855	1855	1855	1855	2
716	20250107	091300	3855014	1855	1855	1855	1855	30
717	20250107	091200	3799364	1855	1855	1855	1855	0
718	20250107	091100	3799364	1855	1855	1855	1855	2
719	20250107	091000	3795654	1855	1855	1855	1854	116
720	20250107	090900	3580585	1855	1855	1855	1855	2
721	20250107	090800	3576875	1854	1854	1855	1854	521
722	20250107	090700	2610940	1854	1854	1854	1854	11
723	20250107	090600	2590546	1814	1814	1814	1814	0
724	20250107	090500	2590546	1814	1813	1814	1813	350
725	20250107	090400	1955836	1750	1750	1750	1750	0
726	20250107	090300	1955836	1750	1842	1842	1750	810
727	20250107	090200	495026	1861	1861	1861	1861	0
728	20250107	090100	495026	1861	1861	1861	1861	0
729	20250107	090000	495026	1861	1861	1861	1861	266