KissMeData/123840/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202000	19067053	1586	1586	1586	1586	201
3	20250107	201900	19067053	1586	1586	1586	1586	0
4	20250107	201800	19067053	1586	1586	1586	1586	0
5	20250107	201700	19067053	1586	1586	1586	1586	0
6	20250107	201600	19067053	1586	1586	1586	1586	0
7	20250107	201500	19067053	1586	1586	1586	1586	0
8	20250107	201400	19067053	1586	1586	1586	1586	0
9	20250107	201300	19067053	1586	1586	1586	1586	0
10	20250107	201200	19067053	1586	1586	1586	1586	0
11	20250107	201100	19067053	1586	1586	1586	1586	0
12	20250107	201000	19067053	1586	1586	1586	1586	0
13	20250107	200900	19067053	1586	1586	1586	1586	0
14	20250107	200800	19067053	1586	1586	1586	1586	0
15	20250107	200700	19067053	1586	1586	1586	1586	0
16	20250107	200600	19067053	1586	1586	1586	1586	0
17	20250107	200500	19067053	1586	1586	1586	1586	0
18	20250107	200400	19067053	1586	1586	1586	1586	0
19	20250107	200300	19067053	1586	1586	1586	1586	0
20	20250107	200200	19067053	1586	1586	1586	1586	0
21	20250107	200100	19067053	1586	1586	1586	1586	0
22	20250107	200000	19067053	1586	1586	1586	1586	0
23	20250107	195900	19067053	1586	1586	1586	1586	0
24	20250107	195800	19067053	1586	1586	1586	1586	0
25	20250107	195700	19067053	1586	1586	1586	1586	0
26	20250107	195600	19067053	1586	1586	1586	1586	0
27	20250107	195500	19067053	1586	1586	1586	1586	0
28	20250107	195400	19067053	1586	1586	1586	1586	0
29	20250107	195300	19067053	1586	1586	1586	1586	0
30	20250107	195200	19067053	1586	1586	1586	1586	0
31	20250107	195100	19067053	1586	1586	1586	1586	0
32	20250107	195000	19067053	1586	1586	1586	1586	201
33	20250107	194900	19067053	1586	1586	1586	1586	0
34	20250107	194800	19067053	1586	1586	1586	1586	0
35	20250107	194700	19067053	1586	1586	1586	1586	0
36	20250107	194600	19067053	1586	1586	1586	1586	0
37	20250107	194500	19067053	1586	1586	1586	1586	0
38	20250107	194400	19067053	1586	1586	1586	1586	0
39	20250107	194300	19067053	1586	1586	1586	1586	0
40	20250107	194200	19067053	1586	1586	1586	1586	0
41	20250107	194100	19067053	1586	1586	1586	1586	0
42	20250107	194000	19067053	1586	1586	1586	1586	0
43	20250107	193900	19067053	1586	1586	1586	1586	0
44	20250107	193800	19067053	1586	1586	1586	1586	0
45	20250107	193700	19067053	1586	1586	1586	1586	0
46	20250107	193600	19067053	1586	1586	1586	1586	0
47	20250107	193500	19067053	1586	1586	1586	1586	0
48	20250107	193400	19067053	1586	1586	1586	1586	0
49	20250107	193300	19067053	1586	1586	1586	1586	0
50	20250107	193200	19067053	1586	1586	1586	1586	0
51	20250107	193100	19067053	1586	1586	1586	1586	0
52	20250107	193000	19067053	1586	1586	1586	1586	0
53	20250107	192900	19067053	1586	1586	1586	1586	0
54	20250107	192800	19067053	1586	1586	1586	1586	0
55	20250107	192700	19067053	1586	1586	1586	1586	0
56	20250107	192600	19067053	1586	1586	1586	1586	0
57	20250107	192500	19067053	1586	1586	1586	1586	0
58	20250107	192400	19067053	1586	1586	1586	1586	0
59	20250107	192300	19067053	1586	1586	1586	1586	0
60	20250107	192200	19067053	1586	1586	1586	1586	0
61	20250107	192100	19067053	1586	1586	1586	1586	0
62	20250107	192000	19067053	1586	1586	1586	1586	201
63	20250107	191900	19067053	1586	1586	1586	1586	0
64	20250107	191800	19067053	1586	1586	1586	1586	0
65	20250107	191700	19067053	1586	1586	1586	1586	0
66	20250107	191600	19067053	1586	1586	1586	1586	0
67	20250107	191500	19067053	1586	1586	1586	1586	0
68	20250107	191400	19067053	1586	1586	1586	1586	0
69	20250107	191300	19067053	1586	1586	1586	1586	0
70	20250107	191200	19067053	1586	1586	1586	1586	0
71	20250107	191100	19067053	1586	1586	1586	1586	0
72	20250107	191000	19067053	1586	1586	1586	1586	0
73	20250107	190900	19067053	1586	1586	1586	1586	0
74	20250107	190800	19067053	1586	1586	1586	1586	0
75	20250107	190700	19067053	1586	1586	1586	1586	0
76	20250107	190600	19067053	1586	1586	1586	1586	0
77	20250107	190500	19067053	1586	1586	1586	1586	0
78	20250107	190400	19067053	1586	1586	1586	1586	0
79	20250107	190300	19067053	1586	1586	1586	1586	0
80	20250107	190200	19067053	1586	1586	1586	1586	0
81	20250107	190100	19067053	1586	1586	1586	1586	0
82	20250107	190000	19067053	1586	1586	1586	1586	0
83	20250107	185900	19067053	1586	1586	1586	1586	0
84	20250107	185800	19067053	1586	1586	1586	1586	0
85	20250107	185700	19067053	1586	1586	1586	1586	0
86	20250107	185600	19067053	1586	1586	1586	1586	0
87	20250107	185500	19067053	1586	1586	1586	1586	0
88	20250107	185400	19067053	1586	1586	1586	1586	0
89	20250107	185300	19067053	1586	1586	1586	1586	0
90	20250107	185200	19067053	1586	1586	1586	1586	0
91	20250107	185100	19067053	1586	1586	1586	1586	0
92	20250107	185000	19067053	1586	1586	1586	1586	201
93	20250107	184900	19067053	1586	1586	1586	1586	0
94	20250107	184800	19067053	1586	1586	1586	1586	0
95	20250107	184700	19067053	1586	1586	1586	1586	0
96	20250107	184600	19067053	1586	1586	1586	1586	0
97	20250107	184500	19067053	1586	1586	1586	1586	0
98	20250107	184400	19067053	1586	1586	1586	1586	0
99	20250107	184300	19067053	1586	1586	1586	1586	0
100	20250107	184200	19067053	1586	1586	1586	1586	0
101	20250107	184100	19067053	1586	1586	1586	1586	0
102	20250107	184000	19067053	1586	1586	1586	1586	0
103	20250107	183900	19067053	1586	1586	1586	1586	0
104	20250107	183800	19067053	1586	1586	1586	1586	0
105	20250107	183700	19067053	1586	1586	1586	1586	0
106	20250107	183600	19067053	1586	1586	1586	1586	0
107	20250107	183500	19067053	1586	1586	1586	1586	0
108	20250107	183400	19067053	1586	1586	1586	1586	0
109	20250107	183300	19067053	1586	1586	1586	1586	0
110	20250107	183200	19067053	1586	1586	1586	1586	0
111	20250107	183100	19067053	1586	1586	1586	1586	0
112	20250107	183000	19067053	1586	1586	1586	1586	0
113	20250107	182900	19067053	1586	1586	1586	1586	0
114	20250107	182800	19067053	1586	1586	1586	1586	0
115	20250107	182700	19067053	1586	1586	1586	1586	0
116	20250107	182600	19067053	1586	1586	1586	1586	0
117	20250107	182500	19067053	1586	1586	1586	1586	0
118	20250107	182400	19067053	1586	1586	1586	1586	0
119	20250107	182300	19067053	1586	1586	1586	1586	0
120	20250107	182200	19067053	1586	1586	1586	1586	0
121	20250107	182100	19067053	1586	1586	1586	1586	0
122	20250107	182000	19067053	1586	1586	1586	1586	201
123	20250107	181900	19067053	1586	1586	1586	1586	0
124	20250107	181800	19067053	1586	1586	1586	1586	0
125	20250107	181700	19067053	1586	1586	1586	1586	0
126	20250107	181600	19067053	1586	1586	1586	1586	0
127	20250107	181500	19067053	1586	1586	1586	1586	0
128	20250107	181400	19067053	1586	1586	1586	1586	0
129	20250107	181300	19067053	1586	1586	1586	1586	0
130	20250107	181200	19067053	1586	1586	1586	1586	0
131	20250107	181100	19067053	1586	1586	1586	1586	0
132	20250107	181000	19067053	1586	1586	1586	1586	0
133	20250107	180900	19067053	1586	1586	1586	1586	0
134	20250107	180800	19067053	1586	1586	1586	1586	0
135	20250107	180700	19067053	1586	1586	1586	1586	0
136	20250107	180600	19067053	1586	1586	1586	1586	0
137	20250107	180500	19067053	1586	1586	1586	1586	0
138	20250107	180400	19067053	1586	1586	1586	1586	0
139	20250107	180300	19067053	1586	1586	1586	1586	0
140	20250107	180200	19067053	1586	1586	1586	1586	0
141	20250107	180100	19067053	1586	1586	1586	1586	0
142	20250107	180000	19067053	1586	1586	1586	1586	0
143	20250107	175900	19067053	1586	1586	1586	1586	0
144	20250107	175800	19067053	1586	1586	1586	1586	0
145	20250107	175700	19067053	1586	1586	1586	1586	0
146	20250107	175600	19067053	1586	1586	1586	1586	0
147	20250107	175500	19067053	1586	1586	1586	1586	0
148	20250107	175400	19067053	1586	1586	1586	1586	0
149	20250107	175300	19067053	1586	1586	1586	1586	0
150	20250107	175200	19067053	1586	1586	1586	1586	0
151	20250107	175100	19067053	1586	1586	1586	1586	0
152	20250107	175000	19067053	1586	1586	1586	1586	201
153	20250107	174900	19067053	1586	1586	1586	1586	0
154	20250107	174800	19067053	1586	1586	1586	1586	0
155	20250107	174700	19067053	1586	1586	1586	1586	0
156	20250107	174600	19067053	1586	1586	1586	1586	0
157	20250107	174500	19067053	1586	1586	1586	1586	0
158	20250107	174400	19067053	1586	1586	1586	1586	0
159	20250107	174300	19067053	1586	1586	1586	1586	0
160	20250107	174200	19067053	1586	1586	1586	1586	0
161	20250107	174100	19067053	1586	1586	1586	1586	0
162	20250107	174000	19067053	1586	1586	1586	1586	0
163	20250107	173900	19067053	1586	1586	1586	1586	0
164	20250107	173800	19067053	1586	1586	1586	1586	0
165	20250107	173700	19067053	1586	1586	1586	1586	0
166	20250107	173600	19067053	1586	1586	1586	1586	0
167	20250107	173500	19067053	1586	1586	1586	1586	0
168	20250107	173400	19067053	1586	1586	1586	1586	0
169	20250107	173300	19067053	1586	1586	1586	1586	0
170	20250107	173200	19067053	1586	1586	1586	1586	0
171	20250107	173100	19067053	1586	1586	1586	1586	0
172	20250107	173000	19067053	1586	1586	1586	1586	0
173	20250107	172900	19067053	1586	1586	1586	1586	0
174	20250107	172800	19067053	1586	1586	1586	1586	0
175	20250107	172700	19067053	1586	1586	1586	1586	0
176	20250107	172600	19067053	1586	1586	1586	1586	0
177	20250107	172500	19067053	1586	1586	1586	1586	0
178	20250107	172400	19067053	1586	1586	1586	1586	0
179	20250107	172300	19067053	1586	1586	1586	1586	0
180	20250107	172200	19067053	1586	1586	1586	1586	0
181	20250107	172100	19067053	1586	1586	1586	1586	0
182	20250107	172000	19067053	1586	1586	1586	1586	201
183	20250107	171900	19067053	1586	1586	1586	1586	0
184	20250107	171800	19067053	1586	1586	1586	1586	0
185	20250107	171700	19067053	1586	1586	1586	1586	0
186	20250107	171600	19067053	1586	1586	1586	1586	0
187	20250107	171500	19067053	1586	1586	1586	1586	0
188	20250107	171400	19067053	1586	1586	1586	1586	0
189	20250107	171300	19067053	1586	1586	1586	1586	0
190	20250107	171200	19067053	1586	1586	1586	1586	0
191	20250107	171100	19067053	1586	1586	1586	1586	0
192	20250107	171000	19067053	1586	1586	1586	1586	0
193	20250107	170900	19067053	1586	1586	1586	1586	0
194	20250107	170800	19067053	1586	1586	1586	1586	0
195	20250107	170700	19067053	1586	1586	1586	1586	0
196	20250107	170600	19067053	1586	1586	1586	1586	0
197	20250107	170500	19067053	1586	1586	1586	1586	0
198	20250107	170400	19067053	1586	1586	1586	1586	0
199	20250107	170300	19067053	1586	1586	1586	1586	0
200	20250107	170200	19067053	1586	1586	1586	1586	0
201	20250107	170100	19067053	1586	1586	1586	1586	0
202	20250107	170000	19067053	1586	1586	1586	1586	0
203	20250107	165900	19067053	1586	1586	1586	1586	0
204	20250107	165800	19067053	1586	1586	1586	1586	0
205	20250107	165700	19067053	1586	1586	1586	1586	0
206	20250107	165600	19067053	1586	1586	1586	1586	0
207	20250107	165500	19067053	1586	1586	1586	1586	0
208	20250107	165400	19067053	1586	1586	1586	1586	0
209	20250107	165300	19067053	1586	1586	1586	1586	0
210	20250107	165200	19067053	1586	1586	1586	1586	0
211	20250107	165100	19067053	1586	1586	1586	1586	0
212	20250107	165000	19067053	1586	1586	1586	1586	201
213	20250107	164900	19067053	1586	1586	1586	1586	0
214	20250107	164800	19067053	1586	1586	1586	1586	0
215	20250107	164700	19067053	1586	1586	1586	1586	0
216	20250107	164600	19067053	1586	1586	1586	1586	0
217	20250107	164500	19067053	1586	1586	1586	1586	0
218	20250107	164400	19067053	1586	1586	1586	1586	0
219	20250107	164300	19067053	1586	1586	1586	1586	0
220	20250107	164200	19067053	1586	1586	1586	1586	0
221	20250107	164100	19067053	1586	1586	1586	1586	0
222	20250107	164000	19067053	1586	1586	1586	1586	0
223	20250107	163900	19067053	1586	1586	1586	1586	0
224	20250107	163800	19067053	1586	1586	1586	1586	0
225	20250107	163700	19067053	1586	1586	1586	1586	0
226	20250107	163600	19067053	1586	1586	1586	1586	0
227	20250107	163500	19067053	1586	1586	1586	1586	0
228	20250107	163400	19067053	1586	1586	1586	1586	0
229	20250107	163300	19067053	1586	1586	1586	1586	0
230	20250107	163200	19067053	1586	1586	1586	1586	0
231	20250107	163100	19067053	1586	1586	1586	1586	0
232	20250107	163000	19067053	1586	1586	1586	1586	0
233	20250107	162900	19067053	1586	1586	1586	1586	0
234	20250107	162800	19067053	1586	1586	1586	1586	0
235	20250107	162700	19067053	1586	1586	1586	1586	0
236	20250107	162600	19067053	1586	1586	1586	1586	0
237	20250107	162500	19067053	1586	1586	1586	1586	0
238	20250107	162400	19067053	1586	1586	1586	1586	0
239	20250107	162300	19067053	1586	1586	1586	1586	0
240	20250107	162200	19067053	1586	1586	1586	1586	0
241	20250107	162100	19067053	1586	1586	1586	1586	0
242	20250107	162000	19067053	1586	1586	1586	1586	201
243	20250107	161900	19067053	1586	1586	1586	1586	0
244	20250107	161800	19067053	1586	1586	1586	1586	0
245	20250107	161700	19067053	1586	1586	1586	1586	0
246	20250107	161600	19067053	1586	1586	1586	1586	0
247	20250107	161500	19067053	1586	1586	1586	1586	0
248	20250107	161400	19067053	1586	1586	1586	1586	0
249	20250107	161300	19067053	1586	1586	1586	1586	0
250	20250107	161200	19067053	1586	1586	1586	1586	0
251	20250107	161100	19067053	1586	1586	1586	1586	0
252	20250107	161000	19067053	1586	1586	1586	1586	0
253	20250107	160900	19067053	1586	1586	1586	1586	0
254	20250107	160800	19067053	1586	1586	1586	1586	0
255	20250107	160700	19067053	1586	1586	1586	1586	0
256	20250107	160600	19067053	1586	1586	1586	1586	0
257	20250107	160500	19067053	1586	1586	1586	1586	0
258	20250107	160400	19067053	1586	1586	1586	1586	0
259	20250107	160300	19067053	1586	1586	1586	1586	0
260	20250107	160200	19067053	1586	1586	1586	1586	0
261	20250107	160100	19067053	1586	1586	1586	1586	0
262	20250107	160000	19067053	1586	1586	1586	1586	0
263	20250107	155900	19067053	1586	1586	1586	1586	0
264	20250107	155800	19067053	1586	1586	1586	1586	0
265	20250107	155700	19067053	1586	1586	1586	1586	0
266	20250107	155600	19067053	1586	1586	1586	1586	0
267	20250107	155500	19067053	1586	1586	1586	1586	0
268	20250107	155400	19067053	1586	1586	1586	1586	0
269	20250107	155300	19067053	1586	1586	1586	1586	0
270	20250107	155200	19067053	1586	1586	1586	1586	0
271	20250107	155100	19067053	1586	1586	1586	1586	0
272	20250107	155000	19067053	1586	1586	1586	1586	201
273	20250107	154900	19067053	1586	1586	1586	1586	0
274	20250107	154800	19067053	1586	1586	1586	1586	0
275	20250107	154700	19067053	1586	1586	1586	1586	0
276	20250107	154600	19067053	1586	1586	1586	1586	0
277	20250107	154500	19067053	1586	1586	1586	1586	0
278	20250107	154400	19067053	1586	1586	1586	1586	0
279	20250107	154300	19067053	1586	1586	1586	1586	0
280	20250107	154200	19067053	1586	1586	1586	1586	0
281	20250107	154100	19067053	1586	1586	1586	1586	0
282	20250107	154000	19067053	1586	1586	1586	1586	0
283	20250107	153900	19067053	1586	1586	1586	1586	0
284	20250107	153800	19067053	1586	1586	1586	1586	0
285	20250107	153700	19067053	1586	1586	1586	1586	0
286	20250107	153600	19067053	1586	1586	1586	1586	0
287	20250107	153500	19067053	1586	1586	1586	1586	0
288	20250107	153400	19067053	1586	1586	1586	1586	0
289	20250107	153300	19067053	1586	1586	1586	1586	0
290	20250107	153200	19067053	1586	1586	1586	1586	0
291	20250107	153100	19067053	1586	1586	1586	1586	0
292	20250107	153000	19067053	1586	1586	1586	1586	201
293	20250107	152900	18748267	1586	1586	1586	1586	0
294	20250107	152800	18748267	1586	1586	1586	1586	0
295	20250107	152700	18748267	1586	1586	1586	1586	0
296	20250107	152600	18748267	1586	1586	1586	1586	0
297	20250107	152500	18748267	1586	1586	1586	1586	0
298	20250107	152400	18748267	1586	1586	1586	1586	0
299	20250107	152300	18748267	1586	1586	1586	1586	0
300	20250107	152200	18748267	1586	1586	1586	1586	0
301	20250107	152100	18748267	1586	1586	1586	1586	0
302	20250107	152000	18748267	1586	1586	1586	1586	0
303	20250107	151900	18748267	1586	1586	1586	1586	0
304	20250107	151800	18748267	1586	1586	1586	1586	0
305	20250107	151700	18748267	1586	1586	1586	1586	0
306	20250107	151600	18748267	1586	1586	1586	1586	34
307	20250107	151500	18694343	1586	1586	1586	1586	0
308	20250107	151400	18694343	1586	1586	1586	1586	0
309	20250107	151300	18694343	1586	1586	1586	1586	0
310	20250107	151200	18694343	1586	1586	1586	1586	0
311	20250107	151100	18694343	1586	1586	1586	1586	0
312	20250107	151000	18694343	1586	1585	1586	1585	17
313	20250107	150900	18667382	1584	1582	1584	1582	14
314	20250107	150800	18645232	1582	1582	1582	1582	0
315	20250107	150700	18645232	1582	1582	1582	1582	0
316	20250107	150600	18645232	1582	1582	1582	1582	0
317	20250107	150500	18645232	1582	1582	1582	1582	0
318	20250107	150400	18645232	1582	1582	1582	1582	0
319	20250107	150300	18645232	1582	1582	1582	1582	0
320	20250107	150200	18645232	1582	1582	1582	1582	0
321	20250107	150100	18645232	1582	1582	1582	1582	0
322	20250107	150000	18645232	1582	1582	1582	1582	0
323	20250107	145900	18645232	1582	1582	1582	1582	2
324	20250107	145800	18642068	1582	1582	1582	1582	0
325	20250107	145700	18642068	1582	1582	1582	1582	0
326	20250107	145600	18642068	1582	1582	1582	1582	0
327	20250107	145500	18642068	1582	1582	1582	1582	0
328	20250107	145400	18642068	1582	1582	1582	1582	0
329	20250107	145300	18642068	1582	1582	1582	1582	0
330	20250107	145200	18642068	1582	1582	1582	1582	0
331	20250107	145100	18642068	1582	1582	1582	1582	0
332	20250107	145000	18642068	1582	1582	1582	1582	3
333	20250107	144900	18637322	1582	1582	1582	1582	0
334	20250107	144800	18637322	1582	1582	1582	1582	0
335	20250107	144700	18637322	1582	1582	1582	1582	0
336	20250107	144600	18637322	1582	1582	1582	1582	0
337	20250107	144500	18637322	1582	1582	1582	1582	0
338	20250107	144400	18637322	1582	1582	1582	1582	0
339	20250107	144300	18637322	1582	1582	1582	1582	0
340	20250107	144200	18637322	1582	1582	1582	1582	0
341	20250107	144100	18637322	1582	1582	1582	1582	0
342	20250107	144000	18637322	1582	1582	1582	1582	0
343	20250107	143900	18637322	1582	1582	1582	1582	0
344	20250107	143800	18637322	1582	1582	1582	1582	0
345	20250107	143700	18637322	1582	1582	1582	1582	0
346	20250107	143600	18637322	1582	1582	1582	1582	0
347	20250107	143500	18637322	1582	1582	1582	1582	0
348	20250107	143400	18637322	1582	1582	1582	1582	0
349	20250107	143300	18637322	1582	1582	1582	1582	0
350	20250107	143200	18637322	1582	1582	1582	1582	60
351	20250107	143100	18542402	1579	1579	1579	1579	0
352	20250107	143000	18542402	1579	1579	1579	1579	0
353	20250107	142900	18542402	1579	1579	1579	1579	0
354	20250107	142800	18542402	1579	1579	1579	1579	0
355	20250107	142700	18542402	1579	1581	1581	1579	258
356	20250107	142600	18134881	1582	1582	1582	1582	0
357	20250107	142500	18134881	1582	1582	1582	1582	0
358	20250107	142400	18134881	1582	1582	1582	1582	0
359	20250107	142300	18134881	1582	1582	1582	1582	0
360	20250107	142200	18134881	1582	1582	1582	1582	101
361	20250107	142100	17975099	1582	1582	1582	1582	3
362	20250107	142000	17970353	1581	1581	1581	1581	0
363	20250107	141900	17970353	1581	1581	1581	1581	0
364	20250107	141800	17970353	1581	1581	1581	1581	0
365	20250107	141700	17970353	1581	1581	1581	1581	0
366	20250107	141600	17970353	1581	1581	1581	1581	0
367	20250107	141500	17970353	1581	1581	1581	1581	0
368	20250107	141400	17970353	1581	1581	1581	1581	0
369	20250107	141300	17970353	1581	1581	1581	1581	0
370	20250107	141200	17970353	1581	1581	1581	1581	0
371	20250107	141100	17970353	1581	1581	1581	1581	0
372	20250107	141000	17970353	1581	1581	1581	1581	10
373	20250107	140900	17954543	1581	1581	1581	1581	0
374	20250107	140800	17954543	1581	1581	1581	1581	0
375	20250107	140700	17954543	1581	1581	1581	1581	5
376	20250107	140600	17946638	1581	1581	1581	1581	0
377	20250107	140500	17946638	1581	1581	1581	1581	95
378	20250107	140400	17796443	1581	1581	1581	1581	1000
379	20250107	140300	16215443	1580	1580	1580	1580	0
380	20250107	140200	16215443	1580	1580	1580	1580	0
381	20250107	140100	16215443	1580	1580	1580	1580	0
382	20250107	140000	16215443	1580	1580	1580	1580	0
383	20250107	135900	16215443	1580	1580	1580	1580	2
384	20250107	135800	16212283	1581	1581	1581	1581	0
385	20250107	135700	16212283	1581	1581	1581	1581	0
386	20250107	135600	16212283	1581	1581	1581	1581	0
387	20250107	135500	16212283	1581	1581	1581	1581	0
388	20250107	135400	16212283	1581	1583	1583	1581	181
389	20250107	135300	15926082	1581	1581	1581	1581	0
390	20250107	135200	15926082	1581	1581	1581	1581	0
391	20250107	135100	15926082	1581	1581	1581	1581	0
392	20250107	135000	15926082	1581	1581	1581	1581	0
393	20250107	134900	15926082	1581	1581	1581	1581	0
394	20250107	134800	15926082	1581	1581	1581	1581	0
395	20250107	134700	15926082	1581	1581	1581	1581	0
396	20250107	134600	15926082	1581	1581	1581	1581	0
397	20250107	134500	15926082	1581	1581	1581	1581	0
398	20250107	134400	15926082	1581	1581	1581	1581	0
399	20250107	134300	15926082	1581	1581	1581	1581	0
400	20250107	134200	15926082	1581	1581	1581	1581	0
401	20250107	134100	15926082	1581	1581	1581	1581	188
402	20250107	134000	15628854	1581	1581	1581	1581	0
403	20250107	133900	15628854	1581	1581	1581	1581	0
404	20250107	133800	15628854	1581	1581	1581	1581	0
405	20250107	133700	15628854	1581	1581	1581	1581	0
406	20250107	133600	15628854	1581	1581	1581	1581	0
407	20250107	133500	15628854	1581	1581	1581	1581	0
408	20250107	133400	15628854	1581	1587	1587	1581	12
409	20250107	133300	15609822	1587	1587	1587	1587	0
410	20250107	133200	15609822	1587	1587	1587	1587	0
411	20250107	133100	15609822	1587	1587	1587	1587	0
412	20250107	133000	15609822	1587	1587	1587	1587	0
413	20250107	132900	15609822	1587	1587	1587	1587	0
414	20250107	132800	15609822	1587	1587	1587	1587	0
415	20250107	132700	15609822	1587	1587	1587	1587	0
416	20250107	132600	15609822	1587	1587	1587	1587	0
417	20250107	132500	15609822	1587	1587	1587	1587	0
418	20250107	132400	15609822	1587	1587	1587	1587	0
419	20250107	132300	15609822	1587	1587	1587	1587	1
420	20250107	132200	15608235	1580	1580	1580	1580	0
421	20250107	132100	15608235	1580	1580	1580	1580	0
422	20250107	132000	15608235	1580	1580	1580	1580	0
423	20250107	131900	15608235	1580	1580	1580	1580	0
424	20250107	131800	15608235	1580	1580	1580	1580	0
425	20250107	131700	15608235	1580	1580	1580	1580	103
426	20250107	131600	15445495	1580	1580	1580	1580	0
427	20250107	131500	15445495	1580	1580	1580	1580	0
428	20250107	131400	15445495	1580	1580	1580	1580	0
429	20250107	131300	15445495	1580	1580	1580	1580	0
430	20250107	131200	15445495	1580	1582	1582	1580	195
431	20250107	131100	15137218	1587	1587	1587	1587	0
432	20250107	131000	15137218	1587	1587	1587	1587	0
433	20250107	130900	15137218	1587	1587	1587	1587	0
434	20250107	130800	15137218	1587	1587	1587	1587	0
435	20250107	130700	15137218	1587	1587	1587	1587	0
436	20250107	130600	15137218	1587	1587	1587	1587	0
437	20250107	130500	15137218	1587	1587	1587	1587	0
438	20250107	130400	15137218	1587	1587	1587	1587	0
439	20250107	130300	15137218	1587	1587	1587	1587	0
440	20250107	130200	15137218	1587	1587	1587	1587	0
441	20250107	130100	15137218	1587	1587	1587	1587	0
442	20250107	130000	15137218	1587	1587	1587	1587	0
443	20250107	125900	15137218	1587	1587	1587	1587	0
444	20250107	125800	15137218	1587	1587	1587	1587	320
445	20250107	125700	14629378	1587	1587	1587	1587	0
446	20250107	125600	14629378	1587	1587	1587	1587	0
447	20250107	125500	14629378	1587	1587	1587	1587	0
448	20250107	125400	14629378	1587	1587	1587	1587	0
449	20250107	125300	14629378	1587	1587	1587	1587	0
450	20250107	125200	14629378	1587	1587	1587	1587	0
451	20250107	125100	14629378	1587	1587	1587	1587	0
452	20250107	125000	14629378	1587	1587	1587	1587	2
453	20250107	124900	14626204	1582	1582	1582	1582	0
454	20250107	124800	14626204	1582	1582	1582	1582	27
455	20250107	124700	14583490	1582	1582	1582	1582	0
456	20250107	124600	14583490	1582	1582	1582	1582	0
457	20250107	124500	14583490	1582	1586	1586	1582	100
458	20250107	124400	14425237	1587	1587	1587	1587	0
459	20250107	124300	14425237	1587	1587	1587	1587	0
460	20250107	124200	14425237	1587	1587	1587	1587	0
461	20250107	124100	14425237	1587	1587	1587	1587	0
462	20250107	124000	14425237	1587	1587	1587	1587	0
463	20250107	123900	14425237	1587	1587	1587	1587	0
464	20250107	123800	14425237	1587	1587	1587	1587	0
465	20250107	123700	14425237	1587	1587	1587	1587	0
466	20250107	123600	14425237	1587	1587	1587	1587	0
467	20250107	123500	14425237	1587	1587	1587	1587	0
468	20250107	123400	14425237	1587	1587	1587	1587	0
469	20250107	123300	14425237	1587	1587	1587	1587	0
470	20250107	123200	14425237	1587	1587	1587	1587	0
471	20250107	123100	14425237	1587	1587	1587	1587	0
472	20250107	123000	14425237	1587	1587	1587	1587	0
473	20250107	122900	14425237	1587	1587	1587	1587	1
474	20250107	122800	14423650	1587	1587	1587	1587	0
475	20250107	122700	14423650	1587	1587	1587	1587	0
476	20250107	122600	14423650	1587	1587	1587	1587	0
477	20250107	122500	14423650	1587	1587	1587	1587	0
478	20250107	122400	14423650	1587	1587	1587	1587	0
479	20250107	122300	14423650	1587	1587	1587	1587	0
480	20250107	122200	14423650	1587	1587	1587	1587	0
481	20250107	122100	14423650	1587	1587	1587	1587	0
482	20250107	122000	14423650	1587	1587	1587	1587	0
483	20250107	121900	14423650	1587	1587	1587	1587	0
484	20250107	121800	14423650	1587	1587	1587	1587	0
485	20250107	121700	14423650	1587	1587	1587	1587	0
486	20250107	121600	14423650	1587	1587	1587	1587	0
487	20250107	121500	14423650	1587	1587	1587	1587	0
488	20250107	121400	14423650	1587	1587	1587	1587	0
489	20250107	121300	14423650	1587	1587	1587	1587	0
490	20250107	121200	14423650	1587	1587	1587	1587	0
491	20250107	121100	14423650	1587	1587	1587	1587	0
492	20250107	121000	14423650	1587	1587	1587	1587	0
493	20250107	120900	14423650	1587	1587	1587	1587	0
494	20250107	120800	14423650	1587	1587	1587	1587	0
495	20250107	120700	14423650	1587	1587	1587	1587	0
496	20250107	120600	14423650	1587	1587	1587	1587	0
497	20250107	120500	14423650	1587	1587	1587	1587	0
498	20250107	120400	14423650	1587	1587	1587	1587	0
499	20250107	120300	14423650	1587	1587	1587	1587	0
500	20250107	120200	14423650	1587	1587	1587	1587	0
501	20250107	120100	14423650	1587	1587	1587	1587	0
502	20250107	120000	14423650	1587	1587	1587	1587	0
503	20250107	115900	14423650	1587	1587	1587	1587	1
504	20250107	115800	14422063	1588	1588	1588	1588	0
505	20250107	115700	14422063	1588	1588	1588	1588	0
506	20250107	115600	14422063	1588	1588	1588	1588	0
507	20250107	115500	14422063	1588	1588	1588	1588	0
508	20250107	115400	14422063	1588	1588	1588	1588	0
509	20250107	115300	14422063	1588	1588	1588	1588	0
510	20250107	115200	14422063	1588	1588	1588	1588	0
511	20250107	115100	14422063	1588	1588	1588	1588	96
512	20250107	115000	14269615	1588	1588	1588	1588	0
513	20250107	114900	14269615	1588	1588	1588	1588	0
514	20250107	114800	14269615	1588	1588	1588	1588	0
515	20250107	114700	14269615	1588	1588	1588	1588	0
516	20250107	114600	14269615	1588	1588	1588	1588	0
517	20250107	114500	14269615	1588	1588	1588	1588	0
518	20250107	114400	14269615	1588	1588	1588	1588	4
519	20250107	114300	14263263	1588	1588	1588	1588	0
520	20250107	114200	14263263	1588	1588	1588	1588	0
521	20250107	114100	14263263	1588	1588	1588	1588	0
522	20250107	114000	14263263	1588	1588	1588	1588	0
523	20250107	113900	14263263	1588	1588	1588	1588	0
524	20250107	113800	14263263	1588	1588	1588	1588	0
525	20250107	113700	14263263	1588	1588	1588	1588	0
526	20250107	113600	14263263	1588	1588	1588	1588	0
527	20250107	113500	14263263	1588	1588	1588	1588	0
528	20250107	113400	14263263	1588	1588	1588	1588	0
529	20250107	113300	14263263	1588	1588	1588	1588	6
530	20250107	113200	14253735	1588	1588	1588	1588	0
531	20250107	113100	14253735	1588	1588	1588	1588	0
532	20250107	113000	14253735	1588	1588	1588	1588	0
533	20250107	112900	14253735	1588	1588	1588	1588	11
534	20250107	112800	14236267	1588	1588	1588	1588	0
535	20250107	112700	14236267	1588	1587	1588	1587	500
536	20250107	112600	13442327	1585	1585	1585	1585	28
537	20250107	112500	13397947	1582	1582	1582	1582	100
538	20250107	112400	13239747	1582	1582	1582	1582	0
539	20250107	112300	13239747	1582	1582	1582	1582	0
540	20250107	112200	13239747	1582	1582	1582	1582	0
541	20250107	112100	13239747	1582	1582	1582	1582	50
542	20250107	112000	13160647	1581	1581	1581	1581	0
543	20250107	111900	13160647	1581	1581	1581	1581	0
544	20250107	111800	13160647	1581	1581	1581	1581	0
545	20250107	111700	13160647	1581	1581	1581	1581	0
546	20250107	111600	13160647	1581	1581	1581	1581	0
547	20250107	111500	13160647	1581	1581	1581	1581	0
548	20250107	111400	13160647	1581	1581	1581	1581	525
549	20250107	111300	12330622	1582	1582	1582	1582	50
550	20250107	111200	12251522	1585	1585	1585	1585	0
551	20250107	111100	12251522	1585	1585	1585	1585	2
552	20250107	111000	12248352	1581	1581	1581	1581	0
553	20250107	110900	12248352	1581	1581	1581	1581	0
554	20250107	110800	12248352	1581	1581	1581	1581	0
555	20250107	110700	12248352	1581	1581	1581	1581	0
556	20250107	110600	12248352	1581	1581	1581	1581	0
557	20250107	110500	12248352	1581	1581	1581	1581	0
558	20250107	110400	12248352	1581	1581	1581	1581	0
559	20250107	110300	12248352	1581	1581	1581	1581	0
560	20250107	110200	12248352	1581	1581	1581	1581	4
561	20250107	110100	12242028	1581	1581	1581	1581	0
562	20250107	110000	12242028	1581	1581	1581	1581	0
563	20250107	105900	12242028	1581	1581	1581	1581	0
564	20250107	105800	12242028	1581	1581	1581	1581	0
565	20250107	105700	12242028	1581	1581	1581	1581	0
566	20250107	105600	12242028	1581	1581	1581	1581	0
567	20250107	105500	12242028	1581	1581	1581	1581	0
568	20250107	105400	12242028	1581	1581	1581	1581	0
569	20250107	105300	12242028	1581	1581	1581	1581	0
570	20250107	105200	12242028	1581	1581	1581	1581	36
571	20250107	105100	12185112	1581	1586	1586	1581	190
572	20250107	105000	11883980	1587	1587	1587	1587	28
573	20250107	104900	11839544	1587	1587	1587	1587	0
574	20250107	104800	11839544	1587	1587	1587	1587	0
575	20250107	104700	11839544	1587	1587	1587	1587	0
576	20250107	104600	11839544	1587	1587	1587	1587	0
577	20250107	104500	11839544	1587	1587	1587	1587	0
578	20250107	104400	11839544	1587	1587	1587	1587	0
579	20250107	104300	11839544	1587	1587	1587	1587	0
580	20250107	104200	11839544	1587	1587	1587	1587	0
581	20250107	104100	11839544	1587	1587	1587	1587	0
582	20250107	104000	11839544	1587	1587	1587	1587	0
583	20250107	103900	11839544	1587	1587	1587	1587	0
584	20250107	103800	11839544	1587	1587	1587	1587	0
585	20250107	103700	11839544	1587	1587	1587	1587	0
586	20250107	103600	11839544	1587	1587	1587	1587	172
587	20250107	103500	11566580	1586	1587	1587	1586	104
588	20250107	103400	11401542	1587	1587	1587	1587	0
589	20250107	103300	11401542	1587	1587	1587	1587	0
590	20250107	103200	11401542	1587	1587	1587	1587	0
591	20250107	103100	11401542	1587	1587	1587	1587	0
592	20250107	103000	11401542	1587	1587	1587	1587	0
593	20250107	102900	11401542	1587	1587	1587	1587	7
594	20250107	102800	11390433	1588	1588	1588	1588	38
595	20250107	102700	11330089	1588	1588	1588	1588	0
596	20250107	102600	11330089	1588	1588	1588	1588	0
597	20250107	102500	11330089	1588	1588	1588	1588	0
598	20250107	102400	11330089	1588	1588	1588	1588	0
599	20250107	102300	11330089	1588	1588	1588	1588	0
600	20250107	102200	11330089	1588	1588	1588	1588	151
601	20250107	102100	11090301	1588	1588	1588	1588	0
602	20250107	102000	11090301	1588	1588	1588	1588	0
603	20250107	101900	11090301	1588	1588	1588	1588	0
604	20250107	101800	11090301	1588	1588	1588	1588	0
605	20250107	101700	11090301	1588	1588	1588	1588	0
606	20250107	101600	11090301	1588	1588	1588	1588	0
607	20250107	101500	11090301	1588	1588	1588	1588	0
608	20250107	101400	11090301	1588	1588	1588	1588	0
609	20250107	101300	11090301	1588	1588	1588	1588	0
610	20250107	101200	11090301	1588	1588	1588	1588	0
611	20250107	101100	11090301	1588	1588	1588	1588	0
612	20250107	101000	11090301	1588	1588	1588	1588	0
613	20250107	100900	11090301	1588	1588	1588	1588	0
614	20250107	100800	11090301	1588	1588	1588	1588	0
615	20250107	100700	11090301	1588	1588	1588	1588	0
616	20250107	100600	11090301	1588	1588	1588	1588	0
617	20250107	100500	11090301	1588	1588	1588	1588	1
618	20250107	100400	11088713	1589	1589	1589	1589	0
619	20250107	100300	11088713	1589	1589	1589	1589	0
620	20250107	100200	11088713	1589	1589	1589	1589	0
621	20250107	100100	11088713	1589	1589	1589	1589	0
622	20250107	100000	11088713	1589	1589	1589	1589	7
623	20250107	095900	11077590	1589	1589	1589	1589	4
624	20250107	095800	11071234	1589	1589	1589	1589	0
625	20250107	095700	11071234	1589	1589	1589	1589	0
626	20250107	095600	11071234	1589	1589	1589	1589	0
627	20250107	095500	11071234	1589	1589	1589	1589	0
628	20250107	095400	11071234	1589	1593	1593	1589	5
629	20250107	095300	11063279	1589	1589	1589	1589	0
630	20250107	095200	11063279	1589	1590	1590	1589	3
631	20250107	095100	11058511	1594	1594	1594	1594	0
632	20250107	095000	11058511	1594	1594	1594	1594	0
633	20250107	094900	11058511	1594	1594	1594	1594	0
634	20250107	094800	11058511	1594	1594	1594	1594	0
635	20250107	094700	11058511	1594	1594	1594	1594	0
636	20250107	094600	11058511	1594	1594	1594	1594	11
637	20250107	094500	11040977	1594	1594	1594	1594	15
638	20250107	094400	11017067	1594	1594	1594	1594	0
639	20250107	094300	11017067	1594	1594	1594	1594	3
640	20250107	094200	11012285	1583	1584	1584	1583	250
641	20250107	094100	10616530	1584	1585	1585	1584	180
642	20250107	094000	10331305	1596	1596	1596	1596	0
643	20250107	093900	10331305	1596	1596	1596	1596	0
644	20250107	093800	10331305	1596	1596	1596	1596	761
645	20250107	093700	9116749	1596	1596	1596	1596	0
646	20250107	093600	9116749	1596	1596	1596	1596	786
647	20250107	093500	7862293	1596	1596	1596	1596	10
648	20250107	093400	7846333	1596	1596	1596	1596	14
649	20250107	093300	7823989	1596	1596	1596	1596	8
650	20250107	093200	7811221	1596	1596	1596	1596	50
651	20250107	093100	7731421	1596	1596	1596	1596	28
652	20250107	093000	7686733	1597	1596	1597	1596	1048
653	20250107	092900	6014120	1596	1596	1596	1596	0
654	20250107	092800	6014120	1596	1596	1596	1596	0
655	20250107	092700	6014120	1596	1596	1596	1596	0
656	20250107	092600	6014120	1596	1596	1596	1596	10
657	20250107	092500	5998160	1584	1584	1584	1584	19
658	20250107	092400	5968064	1598	1598	1598	1598	0
659	20250107	092300	5968064	1598	1598	1598	1598	2
660	20250107	092200	5964868	1584	1584	1584	1584	1
661	20250107	092100	5963284	1598	1598	1598	1598	2
662	20250107	092000	5960088	1583	1584	1584	1583	591
663	20250107	091900	5024525	1599	1599	1599	1599	1
664	20250107	091800	5022926	1583	1583	1583	1583	261
665	20250107	091700	4609763	1578	1578	1578	1578	0
666	20250107	091600	4609763	1578	1582	1582	1578	583
667	20250107	091500	3687697	1582	1582	1582	1582	0
668	20250107	091400	3687697	1582	1582	1582	1582	167
669	20250107	091300	3423503	1583	1583	1583	1583	579
670	20250107	091200	2506946	1583	1583	1583	1583	92
671	20250107	091100	2361310	1599	1599	1599	1599	114
672	20250107	091000	2179024	1600	1599	1600	1599	1247
673	20250107	090900	183890	1599	1599	1599	1599	0
674	20250107	090800	183890	1599	1599	1599	1599	0
675	20250107	090700	183890	1599	1599	1599	1599	0
676	20250107	090600	183890	1599	1599	1599	1599	14
677	20250107	090500	161504	1599	1599	1599	1599	0
678	20250107	090400	161504	1599	1599	1599	1599	90
679	20250107	090300	17594	1600	1600	1600	1600	0
680	20250107	090200	17594	1600	1600	1600	1600	0
681	20250107	090100	17594	1600	1599	1600	1599	11
682	20250107	090000	0	1599	1599	1599	1599	0