KissMeData/291810/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210800	21315396	1880	1880	1880	1880	155
3	20250108	210700	21315396	1880	1880	1880	1880	0
4	20250108	210600	21315396	1880	1880	1880	1880	0
5	20250108	210500	21315396	1880	1880	1880	1880	0
6	20250108	210400	21315396	1880	1880	1880	1880	0
7	20250108	210300	21315396	1880	1880	1880	1880	0
8	20250108	210200	21315396	1880	1880	1880	1880	0
9	20250108	210100	21315396	1880	1880	1880	1880	0
10	20250108	210000	21315396	1880	1880	1880	1880	0
11	20250108	205900	21315396	1880	1880	1880	1880	0
12	20250108	205800	21315396	1880	1880	1880	1880	0
13	20250108	205700	21315396	1880	1880	1880	1880	0
14	20250108	205600	21315396	1880	1880	1880	1880	0
15	20250108	205500	21315396	1880	1880	1880	1880	0
16	20250108	205400	21315396	1880	1880	1880	1880	0
17	20250108	205300	21315396	1880	1880	1880	1880	0
18	20250108	205200	21315396	1880	1880	1880	1880	0
19	20250108	205100	21315396	1880	1880	1880	1880	0
20	20250108	205000	21315396	1880	1880	1880	1880	0
21	20250108	204900	21315396	1880	1880	1880	1880	0
22	20250108	204800	21315396	1880	1880	1880	1880	0
23	20250108	204700	21315396	1880	1880	1880	1880	0
24	20250108	204600	21315396	1880	1880	1880	1880	0
25	20250108	204500	21315396	1880	1880	1880	1880	0
26	20250108	204400	21315396	1880	1880	1880	1880	0
27	20250108	204300	21315396	1880	1880	1880	1880	0
28	20250108	204200	21315396	1880	1880	1880	1880	0
29	20250108	204100	21315396	1880	1880	1880	1880	0
30	20250108	204000	21315396	1880	1880	1880	1880	0
31	20250108	203900	21315396	1880	1880	1880	1880	0
32	20250108	203800	21315396	1880	1880	1880	1880	155
33	20250108	203700	21315396	1880	1880	1880	1880	0
34	20250108	203600	21315396	1880	1880	1880	1880	0
35	20250108	203500	21315396	1880	1880	1880	1880	0
36	20250108	203400	21315396	1880	1880	1880	1880	0
37	20250108	203300	21315396	1880	1880	1880	1880	0
38	20250108	203200	21315396	1880	1880	1880	1880	0
39	20250108	203100	21315396	1880	1880	1880	1880	0
40	20250108	203000	21315396	1880	1880	1880	1880	0
41	20250108	202900	21315396	1880	1880	1880	1880	0
42	20250108	202800	21315396	1880	1880	1880	1880	0
43	20250108	202700	21315396	1880	1880	1880	1880	0
44	20250108	202600	21315396	1880	1880	1880	1880	0
45	20250108	202500	21315396	1880	1880	1880	1880	0
46	20250108	202400	21315396	1880	1880	1880	1880	0
47	20250108	202300	21315396	1880	1880	1880	1880	0
48	20250108	202200	21315396	1880	1880	1880	1880	0
49	20250108	202100	21315396	1880	1880	1880	1880	0
50	20250108	202000	21315396	1880	1880	1880	1880	0
51	20250108	201900	21315396	1880	1880	1880	1880	0
52	20250108	201800	21315396	1880	1880	1880	1880	0
53	20250108	201700	21315396	1880	1880	1880	1880	0
54	20250108	201600	21315396	1880	1880	1880	1880	0
55	20250108	201500	21315396	1880	1880	1880	1880	0
56	20250108	201400	21315396	1880	1880	1880	1880	0
57	20250108	201300	21315396	1880	1880	1880	1880	0
58	20250108	201200	21315396	1880	1880	1880	1880	0
59	20250108	201100	21315396	1880	1880	1880	1880	0
60	20250108	201000	21315396	1880	1880	1880	1880	0
61	20250108	200900	21315396	1880	1880	1880	1880	0
62	20250108	200800	21315396	1880	1880	1880	1880	155
63	20250108	200700	21315396	1880	1880	1880	1880	0
64	20250108	200600	21315396	1880	1880	1880	1880	0
65	20250108	200500	21315396	1880	1880	1880	1880	0
66	20250108	200400	21315396	1880	1880	1880	1880	0
67	20250108	200300	21315396	1880	1880	1880	1880	0
68	20250108	200200	21315396	1880	1880	1880	1880	0
69	20250108	200100	21315396	1880	1880	1880	1880	0
70	20250108	200000	21315396	1880	1880	1880	1880	0
71	20250108	195900	21315396	1880	1880	1880	1880	0
72	20250108	195800	21315396	1880	1880	1880	1880	0
73	20250108	195700	21315396	1880	1880	1880	1880	0
74	20250108	195600	21315396	1880	1880	1880	1880	0
75	20250108	195500	21315396	1880	1880	1880	1880	0
76	20250108	195400	21315396	1880	1880	1880	1880	0
77	20250108	195300	21315396	1880	1880	1880	1880	0
78	20250108	195200	21315396	1880	1880	1880	1880	0
79	20250108	195100	21315396	1880	1880	1880	1880	0
80	20250108	195000	21315396	1880	1880	1880	1880	0
81	20250108	194900	21315396	1880	1880	1880	1880	0
82	20250108	194800	21315396	1880	1880	1880	1880	0
83	20250108	194700	21315396	1880	1880	1880	1880	0
84	20250108	194600	21315396	1880	1880	1880	1880	0
85	20250108	194500	21315396	1880	1880	1880	1880	0
86	20250108	194400	21315396	1880	1880	1880	1880	0
87	20250108	194300	21315396	1880	1880	1880	1880	0
88	20250108	194200	21315396	1880	1880	1880	1880	0
89	20250108	194100	21315396	1880	1880	1880	1880	0
90	20250108	194000	21315396	1880	1880	1880	1880	0
91	20250108	193900	21315396	1880	1880	1880	1880	0
92	20250108	193800	21315396	1880	1880	1880	1880	155
93	20250108	193700	21315396	1880	1880	1880	1880	0
94	20250108	193600	21315396	1880	1880	1880	1880	0
95	20250108	193500	21315396	1880	1880	1880	1880	0
96	20250108	193400	21315396	1880	1880	1880	1880	0
97	20250108	193300	21315396	1880	1880	1880	1880	0
98	20250108	193200	21315396	1880	1880	1880	1880	0
99	20250108	193100	21315396	1880	1880	1880	1880	0
100	20250108	193000	21315396	1880	1880	1880	1880	0
101	20250108	192900	21315396	1880	1880	1880	1880	0
102	20250108	192800	21315396	1880	1880	1880	1880	0
103	20250108	192700	21315396	1880	1880	1880	1880	0
104	20250108	192600	21315396	1880	1880	1880	1880	0
105	20250108	192500	21315396	1880	1880	1880	1880	0
106	20250108	192400	21315396	1880	1880	1880	1880	0
107	20250108	192300	21315396	1880	1880	1880	1880	0
108	20250108	192200	21315396	1880	1880	1880	1880	0
109	20250108	192100	21315396	1880	1880	1880	1880	0
110	20250108	192000	21315396	1880	1880	1880	1880	0
111	20250108	191900	21315396	1880	1880	1880	1880	0
112	20250108	191800	21315396	1880	1880	1880	1880	0
113	20250108	191700	21315396	1880	1880	1880	1880	0
114	20250108	191600	21315396	1880	1880	1880	1880	0
115	20250108	191500	21315396	1880	1880	1880	1880	0
116	20250108	191400	21315396	1880	1880	1880	1880	0
117	20250108	191300	21315396	1880	1880	1880	1880	0
118	20250108	191200	21315396	1880	1880	1880	1880	0
119	20250108	191100	21315396	1880	1880	1880	1880	0
120	20250108	191000	21315396	1880	1880	1880	1880	0
121	20250108	190900	21315396	1880	1880	1880	1880	0
122	20250108	190800	21315396	1880	1880	1880	1880	155
123	20250108	190700	21315396	1880	1880	1880	1880	0
124	20250108	190600	21315396	1880	1880	1880	1880	0
125	20250108	190500	21315396	1880	1880	1880	1880	0
126	20250108	190400	21315396	1880	1880	1880	1880	0
127	20250108	190300	21315396	1880	1880	1880	1880	0
128	20250108	190200	21315396	1880	1880	1880	1880	0
129	20250108	190100	21315396	1880	1880	1880	1880	0
130	20250108	190000	21315396	1880	1880	1880	1880	0
131	20250108	185900	21315396	1880	1880	1880	1880	0
132	20250108	185800	21315396	1880	1880	1880	1880	0
133	20250108	185700	21315396	1880	1880	1880	1880	0
134	20250108	185600	21315396	1880	1880	1880	1880	0
135	20250108	185500	21315396	1880	1880	1880	1880	0
136	20250108	185400	21315396	1880	1880	1880	1880	0
137	20250108	185300	21315396	1880	1880	1880	1880	0
138	20250108	185200	21315396	1880	1880	1880	1880	0
139	20250108	185100	21315396	1880	1880	1880	1880	0
140	20250108	185000	21315396	1880	1880	1880	1880	0
141	20250108	184900	21315396	1880	1880	1880	1880	0
142	20250108	184800	21315396	1880	1880	1880	1880	0
143	20250108	184700	21315396	1880	1880	1880	1880	0
144	20250108	184600	21315396	1880	1880	1880	1880	0
145	20250108	184500	21315396	1880	1880	1880	1880	0
146	20250108	184400	21315396	1880	1880	1880	1880	0
147	20250108	184300	21315396	1880	1880	1880	1880	0
148	20250108	184200	21315396	1880	1880	1880	1880	0
149	20250108	184100	21315396	1880	1880	1880	1880	0
150	20250108	184000	21315396	1880	1880	1880	1880	0
151	20250108	183900	21315396	1880	1880	1880	1880	0
152	20250108	183800	21315396	1880	1880	1880	1880	155
153	20250108	183700	21315396	1880	1880	1880	1880	0
154	20250108	183600	21315396	1880	1880	1880	1880	0
155	20250108	183500	21315396	1880	1880	1880	1880	0
156	20250108	183400	21315396	1880	1880	1880	1880	0
157	20250108	183300	21315396	1880	1880	1880	1880	0
158	20250108	183200	21315396	1880	1880	1880	1880	0
159	20250108	183100	21315396	1880	1880	1880	1880	0
160	20250108	183000	21315396	1880	1880	1880	1880	0
161	20250108	182900	21315396	1880	1880	1880	1880	0
162	20250108	182800	21315396	1880	1880	1880	1880	0
163	20250108	182700	21315396	1880	1880	1880	1880	0
164	20250108	182600	21315396	1880	1880	1880	1880	0
165	20250108	182500	21315396	1880	1880	1880	1880	0
166	20250108	182400	21315396	1880	1880	1880	1880	0
167	20250108	182300	21315396	1880	1880	1880	1880	0
168	20250108	182200	21315396	1880	1880	1880	1880	0
169	20250108	182100	21315396	1880	1880	1880	1880	0
170	20250108	182000	21315396	1880	1880	1880	1880	0
171	20250108	181900	21315396	1880	1880	1880	1880	0
172	20250108	181800	21315396	1880	1880	1880	1880	0
173	20250108	181700	21315396	1880	1880	1880	1880	0
174	20250108	181600	21315396	1880	1880	1880	1880	0
175	20250108	181500	21315396	1880	1880	1880	1880	0
176	20250108	181400	21315396	1880	1880	1880	1880	0
177	20250108	181300	21315396	1880	1880	1880	1880	0
178	20250108	181200	21315396	1880	1880	1880	1880	0
179	20250108	181100	21315396	1880	1880	1880	1880	0
180	20250108	181000	21315396	1880	1880	1880	1880	0
181	20250108	180900	21315396	1880	1880	1880	1880	0
182	20250108	180800	21315396	1880	1880	1880	1880	155
183	20250108	180700	21315396	1880	1880	1880	1880	0
184	20250108	180600	21315396	1880	1880	1880	1880	0
185	20250108	180500	21315396	1880	1880	1880	1880	0
186	20250108	180400	21315396	1880	1880	1880	1880	0
187	20250108	180300	21315396	1880	1880	1880	1880	0
188	20250108	180200	21315396	1880	1880	1880	1880	0
189	20250108	180100	21315396	1880	1880	1880	1880	0
190	20250108	180000	21315396	1880	1880	1880	1880	0
191	20250108	175900	21315396	1880	1880	1880	1880	0
192	20250108	175800	21315396	1880	1880	1880	1880	0
193	20250108	175700	21315396	1880	1880	1880	1880	0
194	20250108	175600	21315396	1880	1880	1880	1880	0
195	20250108	175500	21315396	1880	1880	1880	1880	0
196	20250108	175400	21315396	1880	1880	1880	1880	0
197	20250108	175300	21315396	1880	1880	1880	1880	0
198	20250108	175200	21315396	1880	1880	1880	1880	0
199	20250108	175100	21315396	1880	1880	1880	1880	0
200	20250108	175000	21315396	1880	1880	1880	1880	0
201	20250108	174900	21315396	1880	1880	1880	1880	0
202	20250108	174800	21315396	1880	1880	1880	1880	0
203	20250108	174700	21315396	1880	1880	1880	1880	0
204	20250108	174600	21315396	1880	1880	1880	1880	0
205	20250108	174500	21315396	1880	1880	1880	1880	0
206	20250108	174400	21315396	1880	1880	1880	1880	0
207	20250108	174300	21315396	1880	1880	1880	1880	0
208	20250108	174200	21315396	1880	1880	1880	1880	0
209	20250108	174100	21315396	1880	1880	1880	1880	0
210	20250108	174000	21315396	1880	1880	1880	1880	0
211	20250108	173900	21315396	1880	1880	1880	1880	0
212	20250108	173800	21315396	1880	1880	1880	1880	155
213	20250108	173700	21315396	1880	1880	1880	1880	0
214	20250108	173600	21315396	1880	1880	1880	1880	0
215	20250108	173500	21315396	1880	1880	1880	1880	0
216	20250108	173400	21315396	1880	1880	1880	1880	0
217	20250108	173300	21315396	1880	1880	1880	1880	0
218	20250108	173200	21315396	1880	1880	1880	1880	0
219	20250108	173100	21315396	1880	1880	1880	1880	0
220	20250108	173000	21315396	1880	1880	1880	1880	0
221	20250108	172900	21315396	1880	1880	1880	1880	0
222	20250108	172800	21315396	1880	1880	1880	1880	0
223	20250108	172700	21315396	1880	1880	1880	1880	0
224	20250108	172600	21315396	1880	1880	1880	1880	0
225	20250108	172500	21315396	1880	1880	1880	1880	0
226	20250108	172400	21315396	1880	1880	1880	1880	0
227	20250108	172300	21315396	1880	1880	1880	1880	0
228	20250108	172200	21315396	1880	1880	1880	1880	0
229	20250108	172100	21315396	1880	1880	1880	1880	0
230	20250108	172000	21315396	1880	1880	1880	1880	0
231	20250108	171900	21315396	1880	1880	1880	1880	0
232	20250108	171800	21315396	1880	1880	1880	1880	0
233	20250108	171700	21315396	1880	1880	1880	1880	0
234	20250108	171600	21315396	1880	1880	1880	1880	0
235	20250108	171500	21315396	1880	1880	1880	1880	0
236	20250108	171400	21315396	1880	1880	1880	1880	0
237	20250108	171300	21315396	1880	1880	1880	1880	0
238	20250108	171200	21315396	1880	1880	1880	1880	0
239	20250108	171100	21315396	1880	1880	1880	1880	0
240	20250108	171000	21315396	1880	1880	1880	1880	0
241	20250108	170900	21315396	1880	1880	1880	1880	0
242	20250108	170800	21315396	1880	1880	1880	1880	155
243	20250108	170700	21315396	1880	1880	1880	1880	0
244	20250108	170600	21315396	1880	1880	1880	1880	0
245	20250108	170500	21315396	1880	1880	1880	1880	0
246	20250108	170400	21315396	1880	1880	1880	1880	0
247	20250108	170300	21315396	1880	1880	1880	1880	0
248	20250108	170200	21315396	1880	1880	1880	1880	0
249	20250108	170100	21315396	1880	1880	1880	1880	0
250	20250108	170000	21315396	1880	1880	1880	1880	0
251	20250108	165900	21315396	1880	1880	1880	1880	0
252	20250108	165800	21315396	1880	1880	1880	1880	0
253	20250108	165700	21315396	1880	1880	1880	1880	0
254	20250108	165600	21315396	1880	1880	1880	1880	0
255	20250108	165500	21315396	1880	1880	1880	1880	0
256	20250108	165400	21315396	1880	1880	1880	1880	0
257	20250108	165300	21315396	1880	1880	1880	1880	0
258	20250108	165200	21315396	1880	1880	1880	1880	0
259	20250108	165100	21315396	1880	1880	1880	1880	0
260	20250108	165000	21315396	1880	1880	1880	1880	0
261	20250108	164900	21315396	1880	1880	1880	1880	0
262	20250108	164800	21315396	1880	1880	1880	1880	0
263	20250108	164700	21315396	1880	1880	1880	1880	0
264	20250108	164600	21315396	1880	1880	1880	1880	0
265	20250108	164500	21315396	1880	1880	1880	1880	0
266	20250108	164400	21315396	1880	1880	1880	1880	0
267	20250108	164300	21315396	1880	1880	1880	1880	0
268	20250108	164200	21315396	1880	1880	1880	1880	0
269	20250108	164100	21315396	1880	1880	1880	1880	0
270	20250108	164000	21315396	1880	1880	1880	1880	0
271	20250108	163900	21315396	1880	1880	1880	1880	0
272	20250108	163800	21315396	1880	1880	1880	1880	155
273	20250108	163700	21315396	1880	1880	1880	1880	0
274	20250108	163600	21315396	1880	1880	1880	1880	0
275	20250108	163500	21315396	1880	1880	1880	1880	0
276	20250108	163400	21315396	1880	1880	1880	1880	0
277	20250108	163300	21315396	1880	1880	1880	1880	0
278	20250108	163200	21315396	1880	1880	1880	1880	0
279	20250108	163100	21315396	1880	1880	1880	1880	0
280	20250108	163000	21315396	1880	1880	1880	1880	0
281	20250108	162900	21315396	1880	1880	1880	1880	0
282	20250108	162800	21315396	1880	1880	1880	1880	0
283	20250108	162700	21315396	1880	1880	1880	1880	0
284	20250108	162600	21315396	1880	1880	1880	1880	0
285	20250108	162500	21315396	1880	1880	1880	1880	0
286	20250108	162400	21315396	1880	1880	1880	1880	0
287	20250108	162300	21315396	1880	1880	1880	1880	0
288	20250108	162200	21315396	1880	1880	1880	1880	0
289	20250108	162100	21315396	1880	1880	1880	1880	0
290	20250108	162000	21315396	1880	1880	1880	1880	0
291	20250108	161900	21315396	1880	1880	1880	1880	0
292	20250108	161800	21315396	1880	1880	1880	1880	0
293	20250108	161700	21315396	1880	1880	1880	1880	0
294	20250108	161600	21315396	1880	1880	1880	1880	0
295	20250108	161500	21315396	1880	1880	1880	1880	0
296	20250108	161400	21315396	1880	1880	1880	1880	0
297	20250108	161300	21315396	1880	1880	1880	1880	0
298	20250108	161200	21315396	1880	1880	1880	1880	0
299	20250108	161100	21315396	1880	1880	1880	1880	0
300	20250108	161000	21315396	1880	1880	1880	1880	0
301	20250108	160900	21315396	1880	1880	1880	1880	0
302	20250108	160800	21315396	1880	1880	1880	1880	155
303	20250108	160700	21315396	1880	1880	1880	1880	0
304	20250108	160600	21315396	1880	1880	1880	1880	0
305	20250108	160500	21315396	1880	1880	1880	1880	0
306	20250108	160400	21315396	1880	1880	1880	1880	0
307	20250108	160300	21315396	1880	1880	1880	1880	0
308	20250108	160200	21315396	1880	1880	1880	1880	0
309	20250108	160100	21315396	1880	1880	1880	1880	0
310	20250108	160000	21315396	1880	1880	1880	1880	0
311	20250108	155900	21315396	1880	1880	1880	1880	0
312	20250108	155800	21315396	1880	1880	1880	1880	0
313	20250108	155700	21315396	1880	1880	1880	1880	0
314	20250108	155600	21315396	1880	1880	1880	1880	0
315	20250108	155500	21315396	1880	1880	1880	1880	0
316	20250108	155400	21315396	1880	1880	1880	1880	0
317	20250108	155300	21315396	1880	1880	1880	1880	0
318	20250108	155200	21315396	1880	1880	1880	1880	0
319	20250108	155100	21315396	1880	1880	1880	1880	0
320	20250108	155000	21315396	1880	1880	1880	1880	0
321	20250108	154900	21315396	1880	1880	1880	1880	0
322	20250108	154800	21315396	1880	1880	1880	1880	0
323	20250108	154700	21315396	1880	1880	1880	1880	0
324	20250108	154600	21315396	1880	1880	1880	1880	0
325	20250108	154500	21315396	1880	1880	1880	1880	0
326	20250108	154400	21315396	1880	1880	1880	1880	0
327	20250108	154300	21315396	1880	1880	1880	1880	0
328	20250108	154200	21315396	1880	1880	1880	1880	0
329	20250108	154100	21315396	1880	1880	1880	1880	0
330	20250108	154000	21315396	1880	1880	1880	1880	0
331	20250108	153900	21315396	1880	1880	1880	1880	0
332	20250108	153800	21315396	1880	1880	1880	1880	155
333	20250108	153700	21315396	1880	1880	1880	1880	0
334	20250108	153600	21315396	1880	1880	1880	1880	0
335	20250108	153500	21315396	1880	1880	1880	1880	0
336	20250108	153400	21315396	1880	1880	1880	1880	0
337	20250108	153300	21315396	1880	1880	1880	1880	0
338	20250108	153200	21315396	1880	1880	1880	1880	0
339	20250108	153100	21315396	1880	1880	1880	1880	0
340	20250108	153000	21315396	1880	1880	1880	1880	155
341	20250108	152900	21023996	1881	1881	1881	1881	0
342	20250108	152800	21023996	1881	1881	1881	1881	0
343	20250108	152700	21023996	1881	1881	1881	1881	0
344	20250108	152600	21023996	1881	1881	1881	1881	0
345	20250108	152500	21023996	1881	1881	1881	1881	0
346	20250108	152400	21023996	1881	1881	1881	1881	0
347	20250108	152300	21023996	1881	1881	1881	1881	0
348	20250108	152200	21023996	1881	1881	1881	1881	0
349	20250108	152100	21023996	1881	1881	1881	1881	0
350	20250108	152000	21023996	1881	1881	1881	1881	0
351	20250108	151900	21023996	1881	1881	1881	1881	0
352	20250108	151800	21023996	1881	1881	1881	1881	0
353	20250108	151700	21023996	1881	1881	1881	1881	0
354	20250108	151600	21023996	1881	1881	1881	1881	0
355	20250108	151500	21023996	1881	1881	1881	1881	10
356	20250108	151400	21005186	1881	1881	1881	1881	0
357	20250108	151300	21005186	1881	1881	1881	1881	0
358	20250108	151200	21005186	1881	1881	1881	1881	27
359	20250108	151100	20954399	1881	1881	1881	1881	0
360	20250108	151000	20954399	1881	1881	1881	1881	1
361	20250108	150900	20952518	1880	1880	1880	1880	0
362	20250108	150800	20952518	1880	1880	1880	1880	0
363	20250108	150700	20952518	1880	1880	1880	1880	0
364	20250108	150600	20952518	1880	1880	1880	1880	0
365	20250108	150500	20952518	1880	1880	1880	1880	0
366	20250108	150400	20952518	1880	1880	1880	1880	0
367	20250108	150300	20952518	1880	1880	1880	1880	0
368	20250108	150200	20952518	1880	1880	1880	1880	0
369	20250108	150100	20952518	1880	1880	1880	1880	0
370	20250108	150000	20952518	1880	1880	1880	1880	0
371	20250108	145900	20952518	1880	1880	1880	1880	0
372	20250108	145800	20952518	1880	1880	1880	1880	0
373	20250108	145700	20952518	1880	1880	1880	1880	0
374	20250108	145600	20952518	1880	1880	1880	1880	0
375	20250108	145500	20952518	1880	1880	1880	1880	0
376	20250108	145400	20952518	1880	1880	1880	1880	0
377	20250108	145300	20952518	1880	1880	1880	1880	0
378	20250108	145200	20952518	1880	1880	1880	1880	0
379	20250108	145100	20952518	1880	1880	1880	1880	0
380	20250108	145000	20952518	1880	1880	1880	1880	0
381	20250108	144900	20952518	1880	1880	1880	1880	0
382	20250108	144800	20952518	1880	1880	1880	1880	0
383	20250108	144700	20952518	1880	1886	1886	1880	1018
384	20250108	144600	19036100	1885	1885	1885	1885	0
385	20250108	144500	19036100	1885	1885	1885	1885	200
386	20250108	144400	18659100	1885	1885	1885	1885	0
387	20250108	144300	18659100	1885	1885	1885	1885	0
388	20250108	144200	18659100	1885	1885	1885	1885	0
389	20250108	144100	18659100	1885	1885	1885	1885	0
390	20250108	144000	18659100	1885	1885	1885	1885	0
391	20250108	143900	18659100	1885	1885	1885	1885	0
392	20250108	143800	18659100	1885	1885	1885	1885	0
393	20250108	143700	18659100	1885	1885	1885	1885	0
394	20250108	143600	18659100	1885	1885	1885	1885	0
395	20250108	143500	18659100	1885	1885	1885	1885	0
396	20250108	143400	18659100	1885	1885	1885	1885	0
397	20250108	143300	18659100	1885	1888	1888	1885	59
398	20250108	143200	18547741	1889	1889	1889	1889	0
399	20250108	143100	18547741	1889	1889	1889	1889	0
400	20250108	143000	18547741	1889	1889	1889	1889	535
401	20250108	142900	17537126	1888	1888	1888	1888	0
402	20250108	142800	17537126	1888	1888	1888	1888	0
403	20250108	142700	17537126	1888	1888	1888	1888	0
404	20250108	142600	17537126	1888	1888	1888	1888	0
405	20250108	142500	17537126	1888	1888	1888	1888	0
406	20250108	142400	17537126	1888	1888	1888	1888	0
407	20250108	142300	17537126	1888	1888	1888	1888	0
408	20250108	142200	17537126	1888	1888	1888	1888	0
409	20250108	142100	17537126	1888	1888	1888	1888	0
410	20250108	142000	17537126	1888	1888	1888	1888	0
411	20250108	141900	17537126	1888	1888	1888	1888	0
412	20250108	141800	17537126	1888	1888	1888	1888	0
413	20250108	141700	17537126	1888	1888	1888	1888	0
414	20250108	141600	17537126	1888	1888	1888	1888	0
415	20250108	141500	17537126	1888	1888	1888	1888	0
416	20250108	141400	17537126	1888	1888	1889	1888	158
417	20250108	141300	17238817	1888	1888	1888	1888	0
418	20250108	141200	17238817	1888	1888	1888	1888	0
419	20250108	141100	17238817	1888	1888	1888	1888	0
420	20250108	141000	17238817	1888	1888	1888	1888	0
421	20250108	140900	17238817	1888	1888	1888	1888	0
422	20250108	140800	17238817	1888	1888	1888	1888	0
423	20250108	140700	17238817	1888	1888	1888	1888	0
424	20250108	140600	17238817	1888	1888	1888	1888	0
425	20250108	140500	17238817	1888	1888	1888	1888	0
426	20250108	140400	17238817	1888	1888	1888	1888	0
427	20250108	140300	17238817	1888	1888	1888	1888	0
428	20250108	140200	17238817	1888	1888	1888	1888	0
429	20250108	140100	17238817	1888	1888	1888	1888	0
430	20250108	140000	17238817	1888	1888	1888	1888	0
431	20250108	135900	17238817	1888	1888	1888	1888	0
432	20250108	135800	17238817	1888	1888	1888	1888	0
433	20250108	135700	17238817	1888	1888	1888	1888	0
434	20250108	135600	17238817	1888	1888	1888	1888	0
435	20250108	135500	17238817	1888	1888	1888	1888	0
436	20250108	135400	17238817	1888	1888	1888	1888	0
437	20250108	135300	17238817	1888	1888	1888	1888	0
438	20250108	135200	17238817	1888	1888	1888	1888	0
439	20250108	135100	17238817	1888	1888	1888	1888	0
440	20250108	135000	17238817	1888	1888	1888	1888	0
441	20250108	134900	17238817	1888	1888	1888	1888	0
442	20250108	134800	17238817	1888	1888	1888	1888	0
443	20250108	134700	17238817	1888	1888	1888	1888	0
444	20250108	134600	17238817	1888	1888	1888	1888	0
445	20250108	134500	17238817	1888	1888	1888	1888	0
446	20250108	134400	17238817	1888	1888	1888	1888	0
447	20250108	134300	17238817	1888	1888	1888	1888	0
448	20250108	134200	17238817	1888	1888	1888	1888	0
449	20250108	134100	17238817	1888	1888	1888	1888	0
450	20250108	134000	17238817	1888	1888	1888	1888	0
451	20250108	133900	17238817	1888	1888	1888	1888	0
452	20250108	133800	17238817	1888	1888	1888	1888	0
453	20250108	133700	17238817	1888	1888	1888	1888	0
454	20250108	133600	17238817	1888	1888	1888	1888	0
455	20250108	133500	17238817	1888	1880	1888	1880	57
456	20250108	133400	17131633	1880	1880	1880	1880	0
457	20250108	133300	17131633	1880	1880	1880	1880	0
458	20250108	133200	17131633	1880	1880	1880	1880	0
459	20250108	133100	17131633	1880	1880	1880	1880	0
460	20250108	133000	17131633	1880	1880	1880	1880	0
461	20250108	132900	17131633	1880	1880	1880	1880	0
462	20250108	132800	17131633	1880	1880	1880	1880	0
463	20250108	132700	17131633	1880	1880	1880	1880	0
464	20250108	132600	17131633	1880	1880	1880	1880	0
465	20250108	132500	17131633	1880	1880	1880	1880	0
466	20250108	132400	17131633	1880	1880	1880	1880	0
467	20250108	132300	17131633	1880	1880	1880	1880	5
468	20250108	132200	17122233	1880	1880	1880	1880	0
469	20250108	132100	17122233	1880	1880	1880	1880	0
470	20250108	132000	17122233	1880	1880	1880	1880	0
471	20250108	131900	17122233	1880	1880	1880	1880	0
472	20250108	131800	17122233	1880	1880	1880	1880	0
473	20250108	131700	17122233	1880	1880	1880	1880	0
474	20250108	131600	17122233	1880	1880	1880	1880	0
475	20250108	131500	17122233	1880	1871	1880	1871	355
476	20250108	131400	16458019	1870	1870	1870	1870	0
477	20250108	131300	16458019	1870	1870	1870	1870	0
478	20250108	131200	16458019	1870	1870	1870	1870	0
479	20250108	131100	16458019	1870	1870	1870	1870	0
480	20250108	131000	16458019	1870	1870	1870	1870	0
481	20250108	130900	16458019	1870	1870	1870	1870	0
482	20250108	130800	16458019	1870	1870	1870	1870	0
483	20250108	130700	16458019	1870	1870	1870	1870	0
484	20250108	130600	16458019	1870	1870	1870	1870	0
485	20250108	130500	16458019	1870	1870	1870	1870	23
486	20250108	130400	16415009	1870	1870	1870	1870	9
487	20250108	130300	16398179	1870	1870	1870	1870	0
488	20250108	130200	16398179	1870	1871	1871	1870	29
489	20250108	130100	16343922	1870	1871	1871	1870	12
490	20250108	130000	16321471	1871	1871	1871	1871	0
491	20250108	125900	16321471	1871	1871	1871	1871	0
492	20250108	125800	16321471	1871	1871	1871	1871	0
493	20250108	125700	16321471	1871	1871	1871	1871	0
494	20250108	125600	16321471	1871	1871	1871	1871	0
495	20250108	125500	16321471	1871	1871	1871	1871	0
496	20250108	125400	16321471	1871	1871	1871	1871	1
497	20250108	125300	16319600	1880	1880	1880	1880	0
498	20250108	125200	16319600	1880	1880	1880	1880	0
499	20250108	125100	16319600	1880	1880	1880	1880	10
500	20250108	125000	16300800	1880	1880	1880	1880	0
501	20250108	124900	16300800	1880	1880	1880	1880	0
502	20250108	124800	16300800	1880	1880	1880	1880	0
503	20250108	124700	16300800	1880	1880	1880	1880	0
504	20250108	124600	16300800	1880	1880	1880	1880	0
505	20250108	124500	16300800	1880	1880	1880	1880	0
506	20250108	124400	16300800	1880	1881	1881	1874	46
507	20250108	124300	16214343	1880	1880	1880	1880	0
508	20250108	124200	16214343	1880	1880	1880	1880	0
509	20250108	124100	16214343	1880	1880	1880	1880	0
510	20250108	124000	16214343	1880	1880	1880	1880	0
511	20250108	123900	16214343	1880	1880	1880	1880	0
512	20250108	123800	16214343	1880	1880	1880	1880	0
513	20250108	123700	16214343	1880	1880	1880	1880	0
514	20250108	123600	16214343	1880	1880	1880	1880	0
515	20250108	123500	16214343	1880	1880	1880	1880	0
516	20250108	123400	16214343	1880	1880	1880	1880	0
517	20250108	123300	16214343	1880	1880	1880	1880	0
518	20250108	123200	16214343	1880	1880	1880	1880	0
519	20250108	123100	16214343	1880	1880	1880	1880	0
520	20250108	123000	16214343	1880	1880	1880	1880	0
521	20250108	122900	16214343	1880	1880	1880	1880	0
522	20250108	122800	16214343	1880	1880	1880	1880	0
523	20250108	122700	16214343	1880	1880	1880	1880	0
524	20250108	122600	16214343	1880	1880	1880	1880	0
525	20250108	122500	16214343	1880	1880	1880	1880	10
526	20250108	122400	16195543	1888	1882	1888	1882	3000
527	20250108	122300	10534675	1880	1880	1880	1880	0
528	20250108	122200	10534675	1880	1882	1882	1880	27
529	20250108	122100	10483864	1881	1881	1881	1881	0
530	20250108	122000	10483864	1881	1881	1881	1881	0
531	20250108	121900	10483864	1881	1881	1881	1881	0
532	20250108	121800	10483864	1881	1881	1881	1881	0
533	20250108	121700	10483864	1881	1881	1881	1881	0
534	20250108	121600	10483864	1881	1881	1881	1881	0
535	20250108	121500	10483864	1881	1881	1881	1881	0
536	20250108	121400	10483864	1881	1881	1881	1881	0
537	20250108	121300	10483864	1881	1881	1881	1881	0
538	20250108	121200	10483864	1881	1881	1881	1881	0
539	20250108	121100	10483864	1881	1881	1881	1881	0
540	20250108	121000	10483864	1881	1881	1881	1881	0
541	20250108	120900	10483864	1881	1881	1881	1881	1
542	20250108	120800	10481983	1882	1882	1882	1882	0
543	20250108	120700	10481983	1882	1882	1882	1882	0
544	20250108	120600	10481983	1882	1882	1882	1882	0
545	20250108	120500	10481983	1882	1882	1882	1882	0
546	20250108	120400	10481983	1882	1882	1882	1882	0
547	20250108	120300	10481983	1882	1882	1882	1882	0
548	20250108	120200	10481983	1882	1882	1882	1882	0
549	20250108	120100	10481983	1882	1886	1886	1882	6
550	20250108	120000	10470675	1887	1887	1887	1887	0
551	20250108	115900	10470675	1887	1887	1887	1887	0
552	20250108	115800	10470675	1887	1887	1887	1887	6
553	20250108	115700	10459353	1888	1888	1888	1888	0
554	20250108	115600	10459353	1888	1888	1888	1888	1
555	20250108	115500	10457465	1889	1889	1889	1889	0
556	20250108	115400	10457465	1889	1889	1889	1889	0
557	20250108	115300	10457465	1889	1889	1889	1889	0
558	20250108	115200	10457465	1889	1889	1889	1889	0
559	20250108	115100	10457465	1889	1889	1889	1889	0
560	20250108	115000	10457465	1889	1889	1889	1889	0
561	20250108	114900	10457465	1889	1889	1889	1889	0
562	20250108	114800	10457465	1889	1889	1889	1889	0
563	20250108	114700	10457465	1889	1889	1889	1889	0
564	20250108	114600	10457465	1889	1889	1889	1889	0
565	20250108	114500	10457465	1889	1889	1889	1889	0
566	20250108	114400	10457465	1889	1889	1889	1889	0
567	20250108	114300	10457465	1889	1889	1889	1889	0
568	20250108	114200	10457465	1889	1889	1889	1889	0
569	20250108	114100	10457465	1889	1889	1889	1889	0
570	20250108	114000	10457465	1889	1889	1889	1889	0
571	20250108	113900	10457465	1889	1889	1889	1889	0
572	20250108	113800	10457465	1889	1889	1889	1889	0
573	20250108	113700	10457465	1889	1889	1889	1889	5
574	20250108	113600	10448020	1889	1889	1889	1889	0
575	20250108	113500	10448020	1889	1889	1889	1889	1
576	20250108	113400	10446131	1890	1890	1890	1890	0
577	20250108	113300	10446131	1890	1890	1890	1890	1
578	20250108	113200	10444241	1891	1891	1891	1891	1
579	20250108	113100	10442350	1891	1891	1891	1891	0
580	20250108	113000	10442350	1891	1891	1891	1891	0
581	20250108	112900	10442350	1891	1891	1891	1891	0
582	20250108	112800	10442350	1891	1891	1891	1891	0
583	20250108	112700	10442350	1891	1891	1891	1891	0
584	20250108	112600	10442350	1891	1891	1891	1891	0
585	20250108	112500	10442350	1891	1891	1891	1891	0
586	20250108	112400	10442350	1891	1891	1891	1891	0
587	20250108	112300	10442350	1891	1891	1891	1891	0
588	20250108	112200	10442350	1891	1891	1891	1891	0
589	20250108	112100	10442350	1891	1891	1891	1891	0
590	20250108	112000	10442350	1891	1891	1891	1891	0
591	20250108	111900	10442350	1891	1891	1891	1891	32
592	20250108	111800	10381838	1891	1891	1891	1891	0
593	20250108	111700	10381838	1891	1891	1891	1891	0
594	20250108	111600	10381838	1891	1891	1891	1891	0
595	20250108	111500	10381838	1891	1891	1891	1891	0
596	20250108	111400	10381838	1891	1891	1891	1891	0
597	20250108	111300	10381838	1891	1891	1891	1891	1
598	20250108	111200	10379947	1891	1891	1891	1891	0
599	20250108	111100	10379947	1891	1891	1891	1891	1
600	20250108	111000	10378056	1891	1891	1891	1891	300
601	20250108	110900	9810756	1891	1891	1891	1891	0
602	20250108	110800	9810756	1891	1891	1891	1891	0
603	20250108	110700	9810756	1891	1891	1891	1891	4
604	20250108	110600	9803192	1891	1891	1891	1891	10
605	20250108	110500	9784282	1892	1892	1892	1892	18
606	20250108	110400	9750226	1894	1894	1894	1894	0
607	20250108	110300	9750226	1894	1894	1894	1894	0
608	20250108	110200	9750226	1894	1894	1894	1894	40
609	20250108	110100	9674466	1894	1894	1894	1894	10
610	20250108	110000	9655526	1895	1895	1895	1895	110
611	20250108	105900	9447076	1896	1896	1896	1896	0
612	20250108	105800	9447076	1896	1896	1896	1896	0
613	20250108	105700	9447076	1896	1896	1896	1896	0
614	20250108	105600	9447076	1896	1896	1896	1896	0
615	20250108	105500	9447076	1896	1896	1896	1896	0
616	20250108	105400	9447076	1896	1896	1896	1896	0
617	20250108	105300	9447076	1896	1896	1896	1896	0
618	20250108	105200	9447076	1896	1900	1900	1896	45
619	20250108	105100	9361666	1900	1899	1900	1899	17
620	20250108	105000	9329382	1899	1870	1899	1861	24
621	20250108	104900	9284656	1900	1900	1900	1900	1
622	20250108	104800	9282756	1900	1900	1900	1900	0
623	20250108	104700	9282756	1900	1903	1903	1900	262
624	20250108	104600	8784896	1903	1885	1910	1885	136
625	20250108	104500	8526778	1885	1876	1885	1876	493
626	20250108	104400	7600325	1867	1867	1867	1867	0
627	20250108	104300	7600325	1867	1867	1867	1867	1
628	20250108	104200	7598458	1866	1866	1866	1866	0
629	20250108	104100	7598458	1866	1866	1866	1866	0
630	20250108	104000	7598458	1866	1866	1866	1866	0
631	20250108	103900	7598458	1866	1866	1866	1866	0
632	20250108	103800	7598458	1866	1866	1866	1866	14
633	20250108	103700	7572334	1877	1877	1877	1877	0
634	20250108	103600	7572334	1877	1877	1877	1877	0
635	20250108	103500	7572334	1877	1873	1877	1873	5
636	20250108	103400	7562959	1866	1866	1872	1866	1004
637	20250108	103300	5689489	1866	1866	1866	1866	28
638	20250108	103200	5637241	1866	1866	1866	1866	0
639	20250108	103100	5637241	1866	1866	1866	1866	0
640	20250108	103000	5637241	1866	1866	1866	1866	0
641	20250108	102900	5637241	1866	1866	1866	1866	0
642	20250108	102800	5637241	1866	1866	1866	1866	0
643	20250108	102700	5637241	1866	1866	1866	1866	0
644	20250108	102600	5637241	1866	1866	1866	1866	0
645	20250108	102500	5637241	1866	1866	1866	1866	0
646	20250108	102400	5637241	1866	1866	1866	1866	0
647	20250108	102300	5637241	1866	1866	1866	1866	0
648	20250108	102200	5637241	1866	1866	1866	1866	0
649	20250108	102100	5637241	1866	1866	1866	1866	0
650	20250108	102000	5637241	1866	1866	1866	1866	0
651	20250108	101900	5637241	1866	1866	1866	1866	0
652	20250108	101800	5637241	1866	1866	1866	1866	0
653	20250108	101700	5637241	1866	1866	1866	1866	0
654	20250108	101600	5637241	1866	1866	1866	1866	0
655	20250108	101500	5637241	1866	1866	1866	1866	0
656	20250108	101400	5637241	1866	1866	1866	1866	0
657	20250108	101300	5637241	1866	1866	1866	1866	0
658	20250108	101200	5637241	1866	1866	1866	1866	0
659	20250108	101100	5637241	1866	1866	1866	1866	0
660	20250108	101000	5637241	1866	1866	1866	1866	0
661	20250108	100900	5637241	1866	1866	1866	1866	0
662	20250108	100800	5637241	1866	1866	1866	1866	0
663	20250108	100700	5637241	1866	1866	1866	1866	0
664	20250108	100600	5637241	1866	1866	1866	1866	0
665	20250108	100500	5637241	1866	1866	1866	1866	0
666	20250108	100400	5637241	1866	1866	1866	1866	1
667	20250108	100300	5635375	1840	1840	1840	1840	0
668	20250108	100200	5635375	1840	1841	1841	1840	250
669	20250108	100100	5175374	1842	1842	1842	1842	11
670	20250108	100000	5155112	1861	1861	1861	1861	0
671	20250108	095900	5155112	1861	1861	1861	1861	0
672	20250108	095800	5155112	1861	1861	1861	1861	1
673	20250108	095700	5153251	1861	1861	1861	1861	0
674	20250108	095600	5153251	1861	1861	1861	1861	0
675	20250108	095500	5153251	1861	1861	1861	1861	0
676	20250108	095400	5153251	1861	1861	1861	1861	0
677	20250108	095300	5153251	1861	1861	1861	1861	0
678	20250108	095200	5153251	1861	1861	1861	1861	0
679	20250108	095100	5153251	1861	1861	1861	1861	0
680	20250108	095000	5153251	1861	1861	1861	1861	1
681	20250108	094900	5151390	1866	1866	1866	1866	0
682	20250108	094800	5151390	1866	1866	1866	1866	0
683	20250108	094700	5151390	1866	1866	1866	1866	0
684	20250108	094600	5151390	1866	1866	1866	1866	0
685	20250108	094500	5151390	1866	1866	1866	1866	0
686	20250108	094400	5151390	1866	1866	1866	1866	25
687	20250108	094300	5104740	1866	1866	1866	1866	5
688	20250108	094200	5095410	1866	1861	1866	1861	11
689	20250108	094100	5074934	1861	1861	1861	1861	8
690	20250108	094000	5060046	1861	1860	1861	1860	7
691	20250108	093900	5047025	1860	1860	1860	1860	0
692	20250108	093800	5047025	1860	1833	1860	1833	842
693	20250108	093700	3502921	1834	1834	1834	1834	0
694	20250108	093600	3502921	1834	1834	1834	1834	0
695	20250108	093500	3502921	1834	1834	1834	1834	0
696	20250108	093400	3502921	1834	1834	1834	1834	0
697	20250108	093300	3502921	1834	1834	1834	1834	0
698	20250108	093200	3502921	1834	1834	1834	1834	0
699	20250108	093100	3502921	1834	1834	1834	1834	0
700	20250108	093000	3502921	1834	1834	1834	1834	0
701	20250108	092900	3502921	1834	1834	1834	1834	0
702	20250108	092800	3502921	1834	1834	1834	1834	0
703	20250108	092700	3502921	1834	1834	1834	1834	0
704	20250108	092600	3502921	1834	1834	1834	1834	0
705	20250108	092500	3502921	1834	1834	1834	1834	0
706	20250108	092400	3502921	1834	1834	1834	1834	0
707	20250108	092300	3502921	1834	1834	1834	1834	2
708	20250108	092200	3499253	1834	1834	1834	1804	1791
709	20250108	092100	260370	1861	1861	1861	1861	0
710	20250108	092000	260370	1861	1861	1861	1861	0
711	20250108	091900	260370	1861	1861	1861	1861	0
712	20250108	091800	260370	1861	1861	1861	1861	0
713	20250108	091700	260370	1861	1861	1861	1861	0
714	20250108	091600	260370	1861	1861	1861	1861	0
715	20250108	091500	260370	1861	1861	1861	1861	0
716	20250108	091400	260370	1861	1861	1861	1861	0
717	20250108	091300	260370	1861	1861	1861	1861	0
718	20250108	091200	260370	1861	1861	1861	1861	0
719	20250108	091100	260370	1861	1861	1861	1861	0
720	20250108	091000	260370	1861	1861	1861	1861	0
721	20250108	090900	260370	1861	1861	1861	1861	0
722	20250108	090800	260370	1861	1861	1861	1861	0
723	20250108	090700	260370	1861	1861	1861	1861	0
724	20250108	090600	260370	1861	1861	1861	1861	0
725	20250108	090500	260370	1861	1861	1861	1861	3
726	20250108	090400	254787	1833	1833	1833	1833	0
727	20250108	090300	254787	1833	1833	1833	1833	0
728	20250108	090200	254787	1833	1833	1833	1833	0
729	20250108	090100	254787	1833	1833	1833	1833	0
730	20250108	090000	254787	1833	1833	1833	1833	139