KissMeData/037230/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192100	13302982	1800	1800	1800	1800	30
3	20250107	192000	13302982	1800	1800	1800	1800	0
4	20250107	191900	13302982	1800	1800	1800	1800	0
5	20250107	191800	13302982	1800	1800	1800	1800	0
6	20250107	191700	13302982	1800	1800	1800	1800	0
7	20250107	191600	13302982	1800	1800	1800	1800	0
8	20250107	191500	13302982	1800	1800	1800	1800	0
9	20250107	191400	13302982	1800	1800	1800	1800	0
10	20250107	191300	13302982	1800	1800	1800	1800	0
11	20250107	191200	13302982	1800	1800	1800	1800	0
12	20250107	191100	13302982	1800	1800	1800	1800	0
13	20250107	191000	13302982	1800	1800	1800	1800	0
14	20250107	190900	13302982	1800	1800	1800	1800	0
15	20250107	190800	13302982	1800	1800	1800	1800	0
16	20250107	190700	13302982	1800	1800	1800	1800	0
17	20250107	190600	13302982	1800	1800	1800	1800	0
18	20250107	190500	13302982	1800	1800	1800	1800	0
19	20250107	190400	13302982	1800	1800	1800	1800	0
20	20250107	190300	13302982	1800	1800	1800	1800	0
21	20250107	190200	13302982	1800	1800	1800	1800	0
22	20250107	190100	13302982	1800	1800	1800	1800	0
23	20250107	190000	13302982	1800	1800	1800	1800	0
24	20250107	185900	13302982	1800	1800	1800	1800	0
25	20250107	185800	13302982	1800	1800	1800	1800	0
26	20250107	185700	13302982	1800	1800	1800	1800	0
27	20250107	185600	13302982	1800	1800	1800	1800	0
28	20250107	185500	13302982	1800	1800	1800	1800	0
29	20250107	185400	13302982	1800	1800	1800	1800	0
30	20250107	185300	13302982	1800	1800	1800	1800	0
31	20250107	185200	13302982	1800	1800	1800	1800	0
32	20250107	185100	13302982	1800	1800	1800	1800	30
33	20250107	185000	13302982	1800	1800	1800	1800	0
34	20250107	184900	13302982	1800	1800	1800	1800	0
35	20250107	184800	13302982	1800	1800	1800	1800	0
36	20250107	184700	13302982	1800	1800	1800	1800	0
37	20250107	184600	13302982	1800	1800	1800	1800	0
38	20250107	184500	13302982	1800	1800	1800	1800	0
39	20250107	184400	13302982	1800	1800	1800	1800	0
40	20250107	184300	13302982	1800	1800	1800	1800	0
41	20250107	184200	13302982	1800	1800	1800	1800	0
42	20250107	184100	13302982	1800	1800	1800	1800	0
43	20250107	184000	13302982	1800	1800	1800	1800	0
44	20250107	183900	13302982	1800	1800	1800	1800	0
45	20250107	183800	13302982	1800	1800	1800	1800	0
46	20250107	183700	13302982	1800	1800	1800	1800	0
47	20250107	183600	13302982	1800	1800	1800	1800	0
48	20250107	183500	13302982	1800	1800	1800	1800	0
49	20250107	183400	13302982	1800	1800	1800	1800	0
50	20250107	183300	13302982	1800	1800	1800	1800	0
51	20250107	183200	13302982	1800	1800	1800	1800	0
52	20250107	183100	13302982	1800	1800	1800	1800	0
53	20250107	183000	13302982	1800	1800	1800	1800	0
54	20250107	182900	13302982	1800	1800	1800	1800	0
55	20250107	182800	13302982	1800	1800	1800	1800	0
56	20250107	182700	13302982	1800	1800	1800	1800	0
57	20250107	182600	13302982	1800	1800	1800	1800	0
58	20250107	182500	13302982	1800	1800	1800	1800	0
59	20250107	182400	13302982	1800	1800	1800	1800	0
60	20250107	182300	13302982	1800	1800	1800	1800	0
61	20250107	182200	13302982	1800	1800	1800	1800	0
62	20250107	182100	13302982	1800	1800	1800	1800	30
63	20250107	182000	13302982	1800	1800	1800	1800	0
64	20250107	181900	13302982	1800	1800	1800	1800	0
65	20250107	181800	13302982	1800	1800	1800	1800	0
66	20250107	181700	13302982	1800	1800	1800	1800	0
67	20250107	181600	13302982	1800	1800	1800	1800	0
68	20250107	181500	13302982	1800	1800	1800	1800	0
69	20250107	181400	13302982	1800	1800	1800	1800	0
70	20250107	181300	13302982	1800	1800	1800	1800	0
71	20250107	181200	13302982	1800	1800	1800	1800	0
72	20250107	181100	13302982	1800	1800	1800	1800	0
73	20250107	181000	13302982	1800	1800	1800	1800	0
74	20250107	180900	13302982	1800	1800	1800	1800	0
75	20250107	180800	13302982	1800	1800	1800	1800	0
76	20250107	180700	13302982	1800	1800	1800	1800	0
77	20250107	180600	13302982	1800	1800	1800	1800	0
78	20250107	180500	13302982	1800	1800	1800	1800	0
79	20250107	180400	13302982	1800	1800	1800	1800	0
80	20250107	180300	13302982	1800	1800	1800	1800	0
81	20250107	180200	13302982	1800	1800	1800	1800	0
82	20250107	180100	13302982	1800	1800	1800	1800	0
83	20250107	180000	13302982	1800	1800	1800	1800	0
84	20250107	175900	13302982	1800	1800	1800	1800	0
85	20250107	175800	13302982	1800	1800	1800	1800	0
86	20250107	175700	13302982	1800	1800	1800	1800	0
87	20250107	175600	13302982	1800	1800	1800	1800	0
88	20250107	175500	13302982	1800	1800	1800	1800	0
89	20250107	175400	13302982	1800	1800	1800	1800	0
90	20250107	175300	13302982	1800	1800	1800	1800	0
91	20250107	175200	13302982	1800	1800	1800	1800	0
92	20250107	175100	13302982	1800	1800	1800	1800	30
93	20250107	175000	13302982	1800	1800	1800	1800	0
94	20250107	174900	13302982	1800	1800	1800	1800	0
95	20250107	174800	13302982	1800	1800	1800	1800	0
96	20250107	174700	13302982	1800	1800	1800	1800	0
97	20250107	174600	13302982	1800	1800	1800	1800	0
98	20250107	174500	13302982	1800	1800	1800	1800	0
99	20250107	174400	13302982	1800	1800	1800	1800	0
100	20250107	174300	13302982	1800	1800	1800	1800	0
101	20250107	174200	13302982	1800	1800	1800	1800	0
102	20250107	174100	13302982	1800	1800	1800	1800	0
103	20250107	174000	13302982	1800	1800	1800	1800	0
104	20250107	173900	13302982	1800	1800	1800	1800	0
105	20250107	173800	13302982	1800	1800	1800	1800	0
106	20250107	173700	13302982	1800	1800	1800	1800	0
107	20250107	173600	13302982	1800	1800	1800	1800	0
108	20250107	173500	13302982	1800	1800	1800	1800	0
109	20250107	173400	13302982	1800	1800	1800	1800	0
110	20250107	173300	13302982	1800	1800	1800	1800	0
111	20250107	173200	13302982	1800	1800	1800	1800	0
112	20250107	173100	13302982	1800	1800	1800	1800	0
113	20250107	173000	13302982	1800	1800	1800	1800	0
114	20250107	172900	13302982	1800	1800	1800	1800	0
115	20250107	172800	13302982	1800	1800	1800	1800	0
116	20250107	172700	13302982	1800	1800	1800	1800	0
117	20250107	172600	13302982	1800	1800	1800	1800	0
118	20250107	172500	13302982	1800	1800	1800	1800	0
119	20250107	172400	13302982	1800	1800	1800	1800	0
120	20250107	172300	13302982	1800	1800	1800	1800	0
121	20250107	172200	13302982	1800	1800	1800	1800	0
122	20250107	172100	13302982	1800	1800	1800	1800	30
123	20250107	172000	13302982	1800	1800	1800	1800	0
124	20250107	171900	13302982	1800	1800	1800	1800	0
125	20250107	171800	13302982	1800	1800	1800	1800	0
126	20250107	171700	13302982	1800	1800	1800	1800	0
127	20250107	171600	13302982	1800	1800	1800	1800	0
128	20250107	171500	13302982	1800	1800	1800	1800	0
129	20250107	171400	13302982	1800	1800	1800	1800	0
130	20250107	171300	13302982	1800	1800	1800	1800	0
131	20250107	171200	13302982	1800	1800	1800	1800	0
132	20250107	171100	13302982	1800	1800	1800	1800	0
133	20250107	171000	13302982	1800	1800	1800	1800	0
134	20250107	170900	13302982	1800	1800	1800	1800	0
135	20250107	170800	13302982	1800	1800	1800	1800	0
136	20250107	170700	13302982	1800	1800	1800	1800	0
137	20250107	170600	13302982	1800	1800	1800	1800	0
138	20250107	170500	13302982	1800	1800	1800	1800	0
139	20250107	170400	13302982	1800	1800	1800	1800	0
140	20250107	170300	13302982	1800	1800	1800	1800	0
141	20250107	170200	13302982	1800	1800	1800	1800	0
142	20250107	170100	13302982	1800	1800	1800	1800	0
143	20250107	170000	13302982	1800	1800	1800	1800	0
144	20250107	165900	13302982	1800	1800	1800	1800	0
145	20250107	165800	13302982	1800	1800	1800	1800	0
146	20250107	165700	13302982	1800	1800	1800	1800	0
147	20250107	165600	13302982	1800	1800	1800	1800	0
148	20250107	165500	13302982	1800	1800	1800	1800	0
149	20250107	165400	13302982	1800	1800	1800	1800	0
150	20250107	165300	13302982	1800	1800	1800	1800	0
151	20250107	165200	13302982	1800	1800	1800	1800	0
152	20250107	165100	13302982	1800	1800	1800	1800	30
153	20250107	165000	13302982	1800	1800	1800	1800	0
154	20250107	164900	13302982	1800	1800	1800	1800	0
155	20250107	164800	13302982	1800	1800	1800	1800	0
156	20250107	164700	13302982	1800	1800	1800	1800	0
157	20250107	164600	13302982	1800	1800	1800	1800	0
158	20250107	164500	13302982	1800	1800	1800	1800	0
159	20250107	164400	13302982	1800	1800	1800	1800	0
160	20250107	164300	13302982	1800	1800	1800	1800	0
161	20250107	164200	13302982	1800	1800	1800	1800	0
162	20250107	164100	13302982	1800	1800	1800	1800	0
163	20250107	164000	13302982	1800	1800	1800	1800	0
164	20250107	163900	13302982	1800	1800	1800	1800	0
165	20250107	163800	13302982	1800	1800	1800	1800	0
166	20250107	163700	13302982	1800	1800	1800	1800	0
167	20250107	163600	13302982	1800	1800	1800	1800	0
168	20250107	163500	13302982	1800	1800	1800	1800	0
169	20250107	163400	13302982	1800	1800	1800	1800	0
170	20250107	163300	13302982	1800	1800	1800	1800	0
171	20250107	163200	13302982	1800	1800	1800	1800	0
172	20250107	163100	13302982	1800	1800	1800	1800	0
173	20250107	163000	13302982	1800	1800	1800	1800	0
174	20250107	162900	13302982	1800	1800	1800	1800	0
175	20250107	162800	13302982	1800	1800	1800	1800	0
176	20250107	162700	13302982	1800	1800	1800	1800	0
177	20250107	162600	13302982	1800	1800	1800	1800	0
178	20250107	162500	13302982	1800	1800	1800	1800	0
179	20250107	162400	13302982	1800	1800	1800	1800	0
180	20250107	162300	13302982	1800	1800	1800	1800	0
181	20250107	162200	13302982	1800	1800	1800	1800	0
182	20250107	162100	13302982	1800	1800	1800	1800	30
183	20250107	162000	13302982	1800	1800	1800	1800	0
184	20250107	161900	13302982	1800	1800	1800	1800	0
185	20250107	161800	13302982	1800	1800	1800	1800	0
186	20250107	161700	13302982	1800	1800	1800	1800	0
187	20250107	161600	13302982	1800	1800	1800	1800	0
188	20250107	161500	13302982	1800	1800	1800	1800	0
189	20250107	161400	13302982	1800	1800	1800	1800	0
190	20250107	161300	13302982	1800	1800	1800	1800	0
191	20250107	161200	13302982	1800	1800	1800	1800	0
192	20250107	161100	13302982	1800	1800	1800	1800	0
193	20250107	161000	13302982	1800	1800	1800	1800	0
194	20250107	160900	13302982	1800	1800	1800	1800	0
195	20250107	160800	13302982	1800	1800	1800	1800	0
196	20250107	160700	13302982	1800	1800	1800	1800	0
197	20250107	160600	13302982	1800	1800	1800	1800	0
198	20250107	160500	13302982	1800	1800	1800	1800	0
199	20250107	160400	13302982	1800	1800	1800	1800	0
200	20250107	160300	13302982	1800	1800	1800	1800	0
201	20250107	160200	13302982	1800	1800	1800	1800	0
202	20250107	160100	13302982	1800	1800	1800	1800	0
203	20250107	160000	13302982	1800	1800	1800	1800	0
204	20250107	155900	13302982	1800	1800	1800	1800	0
205	20250107	155800	13302982	1800	1800	1800	1800	0
206	20250107	155700	13302982	1800	1800	1800	1800	0
207	20250107	155600	13302982	1800	1800	1800	1800	0
208	20250107	155500	13302982	1800	1800	1800	1800	0
209	20250107	155400	13302982	1800	1800	1800	1800	0
210	20250107	155300	13302982	1800	1800	1800	1800	0
211	20250107	155200	13302982	1800	1800	1800	1800	0
212	20250107	155100	13302982	1800	1800	1800	1800	30
213	20250107	155000	13302982	1800	1800	1800	1800	0
214	20250107	154900	13302982	1800	1800	1800	1800	0
215	20250107	154800	13302982	1800	1800	1800	1800	0
216	20250107	154700	13302982	1800	1800	1800	1800	0
217	20250107	154600	13302982	1800	1800	1800	1800	0
218	20250107	154500	13302982	1800	1800	1800	1800	0
219	20250107	154400	13302982	1800	1800	1800	1800	0
220	20250107	154300	13302982	1800	1800	1800	1800	0
221	20250107	154200	13302982	1800	1800	1800	1800	0
222	20250107	154100	13302982	1800	1800	1800	1800	0
223	20250107	154000	13302982	1800	1800	1800	1800	0
224	20250107	153900	13302982	1800	1800	1800	1800	0
225	20250107	153800	13302982	1800	1800	1800	1800	0
226	20250107	153700	13302982	1800	1800	1800	1800	0
227	20250107	153600	13302982	1800	1800	1800	1800	0
228	20250107	153500	13302982	1800	1800	1800	1800	0
229	20250107	153400	13302982	1800	1800	1800	1800	0
230	20250107	153300	13302982	1800	1800	1800	1800	0
231	20250107	153200	13302982	1800	1800	1800	1800	0
232	20250107	153100	13302982	1800	1800	1800	1800	0
233	20250107	153000	13302982	1800	1800	1800	1800	30
234	20250107	152900	13248982	1800	1800	1800	1800	0
235	20250107	152800	13248982	1800	1800	1800	1800	0
236	20250107	152700	13248982	1800	1800	1800	1800	0
237	20250107	152600	13248982	1800	1800	1800	1800	0
238	20250107	152500	13248982	1800	1800	1800	1800	0
239	20250107	152400	13248982	1800	1800	1800	1800	0
240	20250107	152300	13248982	1800	1800	1800	1800	0
241	20250107	152200	13248982	1800	1800	1800	1800	0
242	20250107	152100	13248982	1800	1800	1800	1800	0
243	20250107	152000	13248982	1800	1800	1800	1800	0
244	20250107	151900	13248982	1800	1800	1800	1800	0
245	20250107	151800	13248982	1800	1800	1800	1800	0
246	20250107	151700	13248982	1800	1800	1800	1800	0
247	20250107	151600	13248982	1800	1800	1800	1800	0
248	20250107	151500	13248982	1800	1800	1800	1800	0
249	20250107	151400	13248982	1800	1800	1800	1800	0
250	20250107	151300	13248982	1800	1800	1800	1800	0
251	20250107	151200	13248982	1800	1800	1800	1800	0
252	20250107	151100	13248982	1800	1800	1800	1800	0
253	20250107	151000	13248982	1800	1800	1800	1800	0
254	20250107	150900	13248982	1800	1800	1800	1800	0
255	20250107	150800	13248982	1800	1800	1800	1800	0
256	20250107	150700	13248982	1800	1800	1800	1800	0
257	20250107	150600	13248982	1800	1800	1800	1800	0
258	20250107	150500	13248982	1800	1800	1800	1800	0
259	20250107	150400	13248982	1800	1800	1800	1800	0
260	20250107	150300	13248982	1800	1800	1800	1800	0
261	20250107	150200	13248982	1800	1800	1800	1800	0
262	20250107	150100	13248982	1800	1800	1800	1800	0
263	20250107	150000	13248982	1800	1800	1800	1800	0
264	20250107	145900	13248982	1800	1800	1800	1800	0
265	20250107	145800	13248982	1800	1800	1800	1800	0
266	20250107	145700	13248982	1800	1800	1800	1800	0
267	20250107	145600	13248982	1800	1793	1800	1793	2
268	20250107	145500	13245389	1794	1789	1794	1789	4
269	20250107	145400	13238220	1786	1786	1786	1786	0
270	20250107	145300	13238220	1786	1786	1786	1786	0
271	20250107	145200	13238220	1786	1786	1786	1786	0
272	20250107	145100	13238220	1786	1786	1786	1786	66
273	20250107	145000	13120344	1786	1786	1786	1786	0
274	20250107	144900	13120344	1786	1786	1786	1786	0
275	20250107	144800	13120344	1786	1786	1786	1786	0
276	20250107	144700	13120344	1786	1786	1786	1786	0
277	20250107	144600	13120344	1786	1786	1786	1786	0
278	20250107	144500	13120344	1786	1786	1786	1786	0
279	20250107	144400	13120344	1786	1786	1786	1786	0
280	20250107	144300	13120344	1786	1786	1786	1786	0
281	20250107	144200	13120344	1786	1786	1786	1786	0
282	20250107	144100	13120344	1786	1786	1786	1786	0
283	20250107	144000	13120344	1786	1786	1786	1786	0
284	20250107	143900	13120344	1786	1786	1786	1786	0
285	20250107	143800	13120344	1786	1786	1786	1786	0
286	20250107	143700	13120344	1786	1786	1786	1786	0
287	20250107	143600	13120344	1786	1786	1786	1786	0
288	20250107	143500	13120344	1786	1786	1786	1786	0
289	20250107	143400	13120344	1786	1786	1786	1786	0
290	20250107	143300	13120344	1786	1786	1786	1786	0
291	20250107	143200	13120344	1786	1786	1786	1786	0
292	20250107	143100	13120344	1786	1786	1786	1786	0
293	20250107	143000	13120344	1786	1786	1786	1786	0
294	20250107	142900	13120344	1786	1786	1786	1786	0
295	20250107	142800	13120344	1786	1786	1786	1786	0
296	20250107	142700	13120344	1786	1786	1786	1786	0
297	20250107	142600	13120344	1786	1786	1786	1786	0
298	20250107	142500	13120344	1786	1786	1786	1786	0
299	20250107	142400	13120344	1786	1786	1786	1786	0
300	20250107	142300	13120344	1786	1786	1786	1786	0
301	20250107	142200	13120344	1786	1786	1786	1786	0
302	20250107	142100	13120344	1786	1786	1786	1786	0
303	20250107	142000	13120344	1786	1786	1786	1786	0
304	20250107	141900	13120344	1786	1786	1786	1786	0
305	20250107	141800	13120344	1786	1786	1786	1786	0
306	20250107	141700	13120344	1786	1786	1786	1786	0
307	20250107	141600	13120344	1786	1786	1786	1786	0
308	20250107	141500	13120344	1786	1786	1786	1786	0
309	20250107	141400	13120344	1786	1786	1786	1786	0
310	20250107	141300	13120344	1786	1786	1786	1786	0
311	20250107	141200	13120344	1786	1786	1786	1786	0
312	20250107	141100	13120344	1786	1786	1786	1786	0
313	20250107	141000	13120344	1786	1786	1786	1786	0
314	20250107	140900	13120344	1786	1786	1786	1786	0
315	20250107	140800	13120344	1786	1786	1786	1786	0
316	20250107	140700	13120344	1786	1786	1786	1786	0
317	20250107	140600	13120344	1786	1786	1786	1786	0
318	20250107	140500	13120344	1786	1786	1786	1786	0
319	20250107	140400	13120344	1786	1786	1786	1786	0
320	20250107	140300	13120344	1786	1786	1786	1786	0
321	20250107	140200	13120344	1786	1786	1786	1786	0
322	20250107	140100	13120344	1786	1786	1786	1786	0
323	20250107	140000	13120344	1786	1786	1786	1786	1
324	20250107	135900	13118558	1783	1783	1783	1783	0
325	20250107	135800	13118558	1783	1783	1783	1783	0
326	20250107	135700	13118558	1783	1783	1783	1783	1
327	20250107	135600	13116775	1790	1792	1792	1790	52
328	20250107	135500	13023692	1794	1798	1800	1794	566
329	20250107	135400	12007148	1798	1798	1798	1798	0
330	20250107	135300	12007148	1798	1798	1798	1798	0
331	20250107	135200	12007148	1798	1798	1798	1798	0
332	20250107	135100	12007148	1798	1798	1798	1798	0
333	20250107	135000	12007148	1798	1798	1798	1798	0
334	20250107	134900	12007148	1798	1798	1798	1798	0
335	20250107	134800	12007148	1798	1798	1798	1798	0
336	20250107	134700	12007148	1798	1798	1798	1798	0
337	20250107	134600	12007148	1798	1798	1798	1798	0
338	20250107	134500	12007148	1798	1798	1798	1798	0
339	20250107	134400	12007148	1798	1798	1798	1798	0
340	20250107	134300	12007148	1798	1798	1798	1798	0
341	20250107	134200	12007148	1798	1798	1798	1798	0
342	20250107	134100	12007148	1798	1798	1798	1798	0
343	20250107	134000	12007148	1798	1798	1798	1798	0
344	20250107	133900	12007148	1798	1798	1798	1798	0
345	20250107	133800	12007148	1798	1798	1798	1798	0
346	20250107	133700	12007148	1798	1798	1798	1798	0
347	20250107	133600	12007148	1798	1798	1798	1798	0
348	20250107	133500	12007148	1798	1798	1798	1798	0
349	20250107	133400	12007148	1798	1798	1798	1798	0
350	20250107	133300	12007148	1798	1798	1798	1798	0
351	20250107	133200	12007148	1798	1798	1798	1798	0
352	20250107	133100	12007148	1798	1798	1798	1798	0
353	20250107	133000	12007148	1798	1798	1798	1798	0
354	20250107	132900	12007148	1798	1798	1798	1798	0
355	20250107	132800	12007148	1798	1798	1798	1798	0
356	20250107	132700	12007148	1798	1798	1798	1798	0
357	20250107	132600	12007148	1798	1798	1798	1798	0
358	20250107	132500	12007148	1798	1798	1798	1798	0
359	20250107	132400	12007148	1798	1798	1798	1798	1
360	20250107	132300	12005350	1798	1798	1798	1798	0
361	20250107	132200	12005350	1798	1798	1798	1798	0
362	20250107	132100	12005350	1798	1798	1798	1798	0
363	20250107	132000	12005350	1798	1798	1798	1798	0
364	20250107	131900	12005350	1798	1798	1798	1798	0
365	20250107	131800	12005350	1798	1798	1798	1798	0
366	20250107	131700	12005350	1798	1798	1798	1798	0
367	20250107	131600	12005350	1798	1798	1798	1798	0
368	20250107	131500	12005350	1798	1798	1798	1798	0
369	20250107	131400	12005350	1798	1798	1798	1798	0
370	20250107	131300	12005350	1798	1798	1798	1798	0
371	20250107	131200	12005350	1798	1798	1798	1798	0
372	20250107	131100	12005350	1798	1798	1798	1798	0
373	20250107	131000	12005350	1798	1798	1798	1798	0
374	20250107	130900	12005350	1798	1798	1798	1798	0
375	20250107	130800	12005350	1798	1798	1798	1798	0
376	20250107	130700	12005350	1798	1798	1798	1798	1
377	20250107	130600	12003552	1798	1798	1798	1798	0
378	20250107	130500	12003552	1798	1798	1798	1798	0
379	20250107	130400	12003552	1798	1798	1798	1798	0
380	20250107	130300	12003552	1798	1798	1798	1798	1
381	20250107	130200	12001754	1797	1800	1800	1797	111
382	20250107	130100	11802174	1797	1797	1797	1797	0
383	20250107	130000	11802174	1797	1797	1797	1797	0
384	20250107	125900	11802174	1797	1797	1797	1797	0
385	20250107	125800	11802174	1797	1797	1797	1797	0
386	20250107	125700	11802174	1797	1797	1797	1797	0
387	20250107	125600	11802174	1797	1797	1797	1797	0
388	20250107	125500	11802174	1797	1797	1797	1797	0
389	20250107	125400	11802174	1797	1797	1797	1797	0
390	20250107	125300	11802174	1797	1797	1797	1797	0
391	20250107	125200	11802174	1797	1797	1797	1797	0
392	20250107	125100	11802174	1797	1797	1797	1797	0
393	20250107	125000	11802174	1797	1797	1797	1797	0
394	20250107	124900	11802174	1797	1797	1797	1797	0
395	20250107	124800	11802174	1797	1797	1797	1797	0
396	20250107	124700	11802174	1797	1797	1797	1797	0
397	20250107	124600	11802174	1797	1797	1797	1797	0
398	20250107	124500	11802174	1797	1797	1797	1797	0
399	20250107	124400	11802174	1797	1797	1797	1797	0
400	20250107	124300	11802174	1797	1797	1797	1797	0
401	20250107	124200	11802174	1797	1797	1797	1797	0
402	20250107	124100	11802174	1797	1797	1797	1797	0
403	20250107	124000	11802174	1797	1797	1797	1797	0
404	20250107	123900	11802174	1797	1797	1797	1797	0
405	20250107	123800	11802174	1797	1797	1797	1797	0
406	20250107	123700	11802174	1797	1797	1797	1797	0
407	20250107	123600	11802174	1797	1797	1797	1797	0
408	20250107	123500	11802174	1797	1797	1797	1797	0
409	20250107	123400	11802174	1797	1797	1797	1797	0
410	20250107	123300	11802174	1797	1797	1797	1797	0
411	20250107	123200	11802174	1797	1799	1799	1797	44
412	20250107	123100	11723103	1800	1801	1801	1800	2
413	20250107	123000	11719502	1800	1799	1800	1799	2
414	20250107	122900	11715903	1796	1796	1796	1796	2
415	20250107	122800	11712311	1796	1796	1796	1796	1
416	20250107	122700	11710515	1795	1800	1800	1795	236
417	20250107	122600	11286188	1800	1797	1800	1797	4
418	20250107	122500	11278997	1794	1794	1794	1794	3
419	20250107	122400	11273615	1793	1795	1795	1793	124
420	20250107	122300	11051280	1801	1797	1801	1797	2
421	20250107	122200	11047682	1797	1797	1797	1797	0
422	20250107	122100	11047682	1797	1797	1797	1797	0
423	20250107	122000	11047682	1797	1797	1797	1797	0
424	20250107	121900	11047682	1797	1797	1797	1797	0
425	20250107	121800	11047682	1797	1797	1797	1797	0
426	20250107	121700	11047682	1797	1797	1797	1797	0
427	20250107	121600	11047682	1797	1797	1797	1797	0
428	20250107	121500	11047682	1797	1797	1797	1797	1
429	20250107	121400	11045885	1801	1801	1801	1801	0
430	20250107	121300	11045885	1801	1801	1801	1801	0
431	20250107	121200	11045885	1801	1801	1801	1801	0
432	20250107	121100	11045885	1801	1801	1801	1801	0
433	20250107	121000	11045885	1801	1801	1801	1801	0
434	20250107	120900	11045885	1801	1801	1801	1801	0
435	20250107	120800	11045885	1801	1801	1801	1801	0
436	20250107	120700	11045885	1801	1801	1801	1801	0
437	20250107	120600	11045885	1801	1801	1801	1801	0
438	20250107	120500	11045885	1801	1801	1801	1801	0
439	20250107	120400	11045885	1801	1801	1801	1801	0
440	20250107	120300	11045885	1801	1801	1801	1801	0
441	20250107	120200	11045885	1801	1801	1801	1801	0
442	20250107	120100	11045885	1801	1801	1801	1801	0
443	20250107	120000	11045885	1801	1792	1801	1792	2
444	20250107	115900	11042292	1801	1801	1801	1801	0
445	20250107	115800	11042292	1801	1792	1801	1792	10
446	20250107	115700	11024315	1797	1797	1797	1797	0
447	20250107	115600	11024315	1797	1797	1797	1797	0
448	20250107	115500	11024315	1797	1797	1797	1797	0
449	20250107	115400	11024315	1797	1797	1797	1797	0
450	20250107	115300	11024315	1797	1797	1797	1797	0
451	20250107	115200	11024315	1797	1797	1797	1797	0
452	20250107	115100	11024315	1797	1797	1797	1797	0
453	20250107	115000	11024315	1797	1797	1797	1797	0
454	20250107	114900	11024315	1797	1797	1797	1797	0
455	20250107	114800	11024315	1797	1797	1797	1797	0
456	20250107	114700	11024315	1797	1797	1797	1797	0
457	20250107	114600	11024315	1797	1797	1797	1797	0
458	20250107	114500	11024315	1797	1797	1797	1797	60
459	20250107	114400	10916495	1801	1800	1801	1800	80
460	20250107	114300	10772494	1800	1785	1800	1785	14
461	20250107	114200	10747339	1785	1782	1800	1782	28
462	20250107	114100	10697208	1782	1782	1782	1782	0
463	20250107	114000	10697208	1782	1782	1782	1782	1
464	20250107	113900	10695426	1782	1782	1795	1782	428
465	20250107	113800	9932690	1782	1782	1782	1782	0
466	20250107	113700	9932690	1782	1782	1782	1782	1
467	20250107	113600	9930908	1777	1777	1777	1777	0
468	20250107	113500	9930908	1777	1777	1777	1777	0
469	20250107	113400	9930908	1777	1777	1777	1777	0
470	20250107	113300	9930908	1777	1777	1777	1777	2
471	20250107	113200	9927354	1777	1777	1782	1777	199
472	20250107	113100	9572786	1777	1776	1777	1776	38
473	20250107	113000	9505272	1775	1775	1775	1775	52
474	20250107	112900	9412972	1775	1775	1775	1775	614
475	20250107	112800	8323122	1775	1775	1775	1775	0
476	20250107	112700	8323122	1775	1775	1775	1775	0
477	20250107	112600	8323122	1775	1775	1775	1775	0
478	20250107	112500	8323122	1775	1775	1775	1775	0
479	20250107	112400	8323122	1775	1775	1775	1775	1
480	20250107	112300	8321347	1772	1772	1772	1772	0
481	20250107	112200	8321347	1772	1772	1772	1772	0
482	20250107	112100	8321347	1772	1775	1775	1772	502
483	20250107	112000	7431797	1775	1775	1775	1775	0
484	20250107	111900	7431797	1775	1775	1775	1775	0
485	20250107	111800	7431797	1775	1775	1775	1775	0
486	20250107	111700	7431797	1775	1775	1775	1775	0
487	20250107	111600	7431797	1775	1775	1775	1775	0
488	20250107	111500	7431797	1775	1775	1775	1775	5
489	20250107	111400	7422922	1775	1775	1775	1775	0
490	20250107	111300	7422922	1775	1775	1775	1775	0
491	20250107	111200	7422922	1775	1775	1775	1775	0
492	20250107	111100	7422922	1775	1775	1775	1775	0
493	20250107	111000	7422922	1775	1775	1775	1775	0
494	20250107	110900	7422922	1775	1775	1775	1775	0
495	20250107	110800	7422922	1775	1775	1775	1775	0
496	20250107	110700	7422922	1775	1775	1775	1775	0
497	20250107	110600	7422922	1775	1775	1775	1775	0
498	20250107	110500	7422922	1775	1775	1775	1775	0
499	20250107	110400	7422922	1775	1775	1775	1775	0
500	20250107	110300	7422922	1775	1775	1775	1775	0
501	20250107	110200	7422922	1775	1775	1775	1775	1000
502	20250107	110100	5647922	1771	1771	1771	1771	0
503	20250107	110000	5647922	1771	1771	1771	1771	0
504	20250107	105900	5647922	1771	1773	1773	1771	180
505	20250107	105800	5329129	1774	1774	1774	1774	0
506	20250107	105700	5329129	1774	1774	1774	1774	0
507	20250107	105600	5329129	1774	1774	1774	1774	0
508	20250107	105500	5329129	1774	1774	1774	1774	0
509	20250107	105400	5329129	1774	1774	1774	1774	0
510	20250107	105300	5329129	1774	1774	1774	1774	0
511	20250107	105200	5329129	1774	1774	1774	1774	0
512	20250107	105100	5329129	1774	1774	1774	1774	0
513	20250107	105000	5329129	1774	1774	1774	1774	0
514	20250107	104900	5329129	1774	1774	1774	1774	0
515	20250107	104800	5329129	1774	1774	1774	1774	0
516	20250107	104700	5329129	1774	1774	1774	1774	1
517	20250107	104600	5327355	1775	1775	1775	1775	0
518	20250107	104500	5327355	1775	1775	1775	1775	0
519	20250107	104400	5327355	1775	1775	1775	1775	0
520	20250107	104300	5327355	1775	1775	1775	1775	0
521	20250107	104200	5327355	1775	1775	1775	1775	0
522	20250107	104100	5327355	1775	1775	1775	1775	0
523	20250107	104000	5327355	1775	1775	1775	1775	0
524	20250107	103900	5327355	1775	1775	1775	1775	0
525	20250107	103800	5327355	1775	1775	1775	1775	0
526	20250107	103700	5327355	1775	1775	1775	1775	0
527	20250107	103600	5327355	1775	1775	1775	1775	0
528	20250107	103500	5327355	1775	1775	1775	1775	0
529	20250107	103400	5327355	1775	1775	1775	1775	0
530	20250107	103300	5327355	1775	1775	1775	1775	1
531	20250107	103200	5325580	1775	1775	1775	1775	0
532	20250107	103100	5325580	1775	1775	1775	1775	0
533	20250107	103000	5325580	1775	1775	1775	1775	0
534	20250107	102900	5325580	1775	1775	1775	1775	0
535	20250107	102800	5325580	1775	1775	1775	1775	0
536	20250107	102700	5325580	1775	1775	1775	1775	0
537	20250107	102600	5325580	1775	1775	1775	1775	0
538	20250107	102500	5325580	1775	1775	1775	1775	0
539	20250107	102400	5325580	1775	1775	1775	1775	0
540	20250107	102300	5325580	1775	1775	1775	1775	0
541	20250107	102200	5325580	1775	1775	1775	1775	0
542	20250107	102100	5325580	1775	1775	1775	1775	0
543	20250107	102000	5325580	1775	1775	1775	1775	0
544	20250107	101900	5325580	1775	1775	1775	1775	1
545	20250107	101800	5323805	1771	1771	1771	1771	0
546	20250107	101700	5323805	1771	1771	1771	1771	0
547	20250107	101600	5323805	1771	1771	1771	1771	0
548	20250107	101500	5323805	1771	1771	1771	1771	0
549	20250107	101400	5323805	1771	1771	1771	1771	0
550	20250107	101300	5323805	1771	1771	1771	1771	0
551	20250107	101200	5323805	1771	1771	1771	1771	0
552	20250107	101100	5323805	1771	1771	1771	1771	0
553	20250107	101000	5323805	1771	1771	1771	1771	0
554	20250107	100900	5323805	1771	1771	1771	1771	0
555	20250107	100800	5323805	1771	1771	1771	1771	0
556	20250107	100700	5323805	1771	1771	1771	1771	0
557	20250107	100600	5323805	1771	1771	1771	1771	100
558	20250107	100500	5146705	1771	1771	1771	1771	0
559	20250107	100400	5146705	1771	1771	1771	1771	0
560	20250107	100300	5146705	1771	1771	1771	1771	0
561	20250107	100200	5146705	1771	1771	1771	1771	0
562	20250107	100100	5146705	1771	1774	1774	1771	1000
563	20250107	100000	3373757	1772	1772	1772	1772	0
564	20250107	095900	3373757	1772	1772	1772	1772	0
565	20250107	095800	3373757	1772	1772	1772	1772	65
566	20250107	095700	3258577	1772	1779	1779	1772	1000
567	20250107	095600	1483459	1780	1780	1780	1780	0
568	20250107	095500	1483459	1780	1780	1780	1780	0
569	20250107	095400	1483459	1780	1780	1780	1780	2
570	20250107	095300	1479899	1782	1782	1782	1782	0
571	20250107	095200	1479899	1782	1782	1782	1782	0
572	20250107	095100	1479899	1782	1782	1782	1782	0
573	20250107	095000	1479899	1782	1782	1782	1782	0
574	20250107	094900	1479899	1782	1782	1782	1782	0
575	20250107	094800	1479899	1782	1782	1782	1782	0
576	20250107	094700	1479899	1782	1782	1782	1782	0
577	20250107	094600	1479899	1782	1782	1782	1782	0
578	20250107	094500	1479899	1782	1782	1782	1782	0
579	20250107	094400	1479899	1782	1779	1782	1779	2
580	20250107	094300	1476338	1782	1779	1782	1779	5
581	20250107	094200	1467431	1779	1779	1779	1779	1
582	20250107	094100	1465652	1778	1780	1780	1778	200
583	20250107	094000	1109824	1782	1782	1782	1782	0
584	20250107	093900	1109824	1782	1782	1782	1782	0
585	20250107	093800	1109824	1782	1782	1782	1782	0
586	20250107	093700	1109824	1782	1782	1782	1782	0
587	20250107	093600	1109824	1782	1782	1782	1782	0
588	20250107	093500	1109824	1782	1782	1782	1782	0
589	20250107	093400	1109824	1782	1782	1782	1782	0
590	20250107	093300	1109824	1782	1782	1782	1782	0
591	20250107	093200	1109824	1782	1782	1782	1782	0
592	20250107	093100	1109824	1782	1782	1782	1782	0
593	20250107	093000	1109824	1782	1782	1782	1782	0
594	20250107	092900	1109824	1782	1784	1784	1782	92
595	20250107	092800	945847	1785	1785	1785	1785	1
596	20250107	092700	944062	1785	1785	1785	1785	24
597	20250107	092600	901222	1785	1786	1789	1785	17
598	20250107	092500	870872	1786	1786	1786	1786	30
599	20250107	092400	817292	1786	1784	1786	1784	29
600	20250107	092300	765500	1784	1784	1784	1784	30
601	20250107	092200	711980	1784	1784	1784	1784	5
602	20250107	092100	703060	1785	1787	1800	1785	23
603	20250107	092000	661853	1787	1787	1787	1787	24
604	20250107	091900	618965	1800	1800	1800	1800	0
605	20250107	091800	618965	1800	1800	1800	1800	1
606	20250107	091700	617165	1800	1800	1800	1800	0
607	20250107	091600	617165	1800	1800	1800	1800	0
608	20250107	091500	617165	1800	1800	1800	1800	0
609	20250107	091400	617165	1800	1800	1800	1800	0
610	20250107	091300	617165	1800	1800	1800	1800	0
611	20250107	091200	617165	1800	1800	1800	1800	0
612	20250107	091100	617165	1800	1800	1800	1800	0
613	20250107	091000	617165	1800	1800	1800	1800	0
614	20250107	090900	617165	1800	1800	1800	1800	0
615	20250107	090800	617165	1800	1800	1800	1800	0
616	20250107	090700	617165	1800	1800	1800	1800	0
617	20250107	090600	617165	1800	1800	1800	1800	0
618	20250107	090500	617165	1800	1800	1800	1800	0
619	20250107	090400	617165	1800	1800	1800	1800	0
620	20250107	090300	617165	1800	1800	1800	1800	0
621	20250107	090200	617165	1800	1800	1800	1800	0
622	20250107	090100	617165	1800	1800	1800	1800	94
623	20250107	090000	447965	1800	1794	1801	1794	249