KissMeData/040610/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192600	41154144	1586	1586	1586	1586	625
3	20250114	192500	41154144	1586	1586	1586	1586	0
4	20250114	192400	41154144	1586	1586	1586	1586	0
5	20250114	192300	41154144	1586	1586	1586	1586	0
6	20250114	192200	41154144	1586	1586	1586	1586	0
7	20250114	192100	41154144	1586	1586	1586	1586	0
8	20250114	192000	41154144	1586	1586	1586	1586	0
9	20250114	191900	41154144	1586	1586	1586	1586	0
10	20250114	191800	41154144	1586	1586	1586	1586	0
11	20250114	191700	41154144	1586	1586	1586	1586	0
12	20250114	191600	41154144	1586	1586	1586	1586	0
13	20250114	191500	41154144	1586	1586	1586	1586	0
14	20250114	191400	41154144	1586	1586	1586	1586	0
15	20250114	191300	41154144	1586	1586	1586	1586	0
16	20250114	191200	41154144	1586	1586	1586	1586	0
17	20250114	191100	41154144	1586	1586	1586	1586	0
18	20250114	191000	41154144	1586	1586	1586	1586	0
19	20250114	190900	41154144	1586	1586	1586	1586	0
20	20250114	190800	41154144	1586	1586	1586	1586	0
21	20250114	190700	41154144	1586	1586	1586	1586	0
22	20250114	190600	41154144	1586	1586	1586	1586	0
23	20250114	190500	41154144	1586	1586	1586	1586	0
24	20250114	190400	41154144	1586	1586	1586	1586	0
25	20250114	190300	41154144	1586	1586	1586	1586	0
26	20250114	190200	41154144	1586	1586	1586	1586	0
27	20250114	190100	41154144	1586	1586	1586	1586	0
28	20250114	190000	41154144	1586	1586	1586	1586	0
29	20250114	185900	41154144	1586	1586	1586	1586	0
30	20250114	185800	41154144	1586	1586	1586	1586	0
31	20250114	185700	41154144	1586	1586	1586	1586	0
32	20250114	185600	41154144	1586	1586	1586	1586	625
33	20250114	185500	41154144	1586	1586	1586	1586	0
34	20250114	185400	41154144	1586	1586	1586	1586	0
35	20250114	185300	41154144	1586	1586	1586	1586	0
36	20250114	185200	41154144	1586	1586	1586	1586	0
37	20250114	185100	41154144	1586	1586	1586	1586	0
38	20250114	185000	41154144	1586	1586	1586	1586	0
39	20250114	184900	41154144	1586	1586	1586	1586	0
40	20250114	184800	41154144	1586	1586	1586	1586	0
41	20250114	184700	41154144	1586	1586	1586	1586	0
42	20250114	184600	41154144	1586	1586	1586	1586	0
43	20250114	184500	41154144	1586	1586	1586	1586	0
44	20250114	184400	41154144	1586	1586	1586	1586	0
45	20250114	184300	41154144	1586	1586	1586	1586	0
46	20250114	184200	41154144	1586	1586	1586	1586	0
47	20250114	184100	41154144	1586	1586	1586	1586	0
48	20250114	184000	41154144	1586	1586	1586	1586	0
49	20250114	183900	41154144	1586	1586	1586	1586	0
50	20250114	183800	41154144	1586	1586	1586	1586	0
51	20250114	183700	41154144	1586	1586	1586	1586	0
52	20250114	183600	41154144	1586	1586	1586	1586	0
53	20250114	183500	41154144	1586	1586	1586	1586	0
54	20250114	183400	41154144	1586	1586	1586	1586	0
55	20250114	183300	41154144	1586	1586	1586	1586	0
56	20250114	183200	41154144	1586	1586	1586	1586	0
57	20250114	183100	41154144	1586	1586	1586	1586	0
58	20250114	183000	41154144	1586	1586	1586	1586	0
59	20250114	182900	41154144	1586	1586	1586	1586	0
60	20250114	182800	41154144	1586	1586	1586	1586	0
61	20250114	182700	41154144	1586	1586	1586	1586	0
62	20250114	182600	41154144	1586	1586	1586	1586	625
63	20250114	182500	41154144	1586	1586	1586	1586	0
64	20250114	182400	41154144	1586	1586	1586	1586	0
65	20250114	182300	41154144	1586	1586	1586	1586	0
66	20250114	182200	41154144	1586	1586	1586	1586	0
67	20250114	182100	41154144	1586	1586	1586	1586	0
68	20250114	182000	41154144	1586	1586	1586	1586	0
69	20250114	181900	41154144	1586	1586	1586	1586	0
70	20250114	181800	41154144	1586	1586	1586	1586	0
71	20250114	181700	41154144	1586	1586	1586	1586	0
72	20250114	181600	41154144	1586	1586	1586	1586	0
73	20250114	181500	41154144	1586	1586	1586	1586	0
74	20250114	181400	41154144	1586	1586	1586	1586	0
75	20250114	181300	41154144	1586	1586	1586	1586	0
76	20250114	181200	41154144	1586	1586	1586	1586	0
77	20250114	181100	41154144	1586	1586	1586	1586	0
78	20250114	181000	41154144	1586	1586	1586	1586	0
79	20250114	180900	41154144	1586	1586	1586	1586	0
80	20250114	180800	41154144	1586	1586	1586	1586	0
81	20250114	180700	41154144	1586	1586	1586	1586	0
82	20250114	180600	41154144	1586	1586	1586	1586	0
83	20250114	180500	41154144	1586	1586	1586	1586	0
84	20250114	180400	41154144	1586	1586	1586	1586	0
85	20250114	180300	41154144	1586	1586	1586	1586	0
86	20250114	180200	41154144	1586	1586	1586	1586	0
87	20250114	180100	41154144	1586	1586	1586	1586	0
88	20250114	180000	41154144	1586	1586	1586	1586	0
89	20250114	175900	41154144	1586	1586	1586	1586	0
90	20250114	175800	41154144	1586	1586	1586	1586	0
91	20250114	175700	41154144	1586	1586	1586	1586	0
92	20250114	175600	41154144	1586	1586	1586	1586	625
93	20250114	175500	41154144	1586	1586	1586	1586	0
94	20250114	175400	41154144	1586	1586	1586	1586	0
95	20250114	175300	41154144	1586	1586	1586	1586	0
96	20250114	175200	41154144	1586	1586	1586	1586	0
97	20250114	175100	41154144	1586	1586	1586	1586	0
98	20250114	175000	41154144	1586	1586	1586	1586	0
99	20250114	174900	41154144	1586	1586	1586	1586	0
100	20250114	174800	41154144	1586	1586	1586	1586	0
101	20250114	174700	41154144	1586	1586	1586	1586	0
102	20250114	174600	41154144	1586	1586	1586	1586	0
103	20250114	174500	41154144	1586	1586	1586	1586	0
104	20250114	174400	41154144	1586	1586	1586	1586	0
105	20250114	174300	41154144	1586	1586	1586	1586	0
106	20250114	174200	41154144	1586	1586	1586	1586	0
107	20250114	174100	41154144	1586	1586	1586	1586	0
108	20250114	174000	41154144	1586	1586	1586	1586	0
109	20250114	173900	41154144	1586	1586	1586	1586	0
110	20250114	173800	41154144	1586	1586	1586	1586	0
111	20250114	173700	41154144	1586	1586	1586	1586	0
112	20250114	173600	41154144	1586	1586	1586	1586	0
113	20250114	173500	41154144	1586	1586	1586	1586	0
114	20250114	173400	41154144	1586	1586	1586	1586	0
115	20250114	173300	41154144	1586	1586	1586	1586	0
116	20250114	173200	41154144	1586	1586	1586	1586	0
117	20250114	173100	41154144	1586	1586	1586	1586	0
118	20250114	173000	41154144	1586	1586	1586	1586	0
119	20250114	172900	41154144	1586	1586	1586	1586	0
120	20250114	172800	41154144	1586	1586	1586	1586	0
121	20250114	172700	41154144	1586	1586	1586	1586	0
122	20250114	172600	41154144	1586	1586	1586	1586	625
123	20250114	172500	41154144	1586	1586	1586	1586	0
124	20250114	172400	41154144	1586	1586	1586	1586	0
125	20250114	172300	41154144	1586	1586	1586	1586	0
126	20250114	172200	41154144	1586	1586	1586	1586	0
127	20250114	172100	41154144	1586	1586	1586	1586	0
128	20250114	172000	41154144	1586	1586	1586	1586	0
129	20250114	171900	41154144	1586	1586	1586	1586	0
130	20250114	171800	41154144	1586	1586	1586	1586	0
131	20250114	171700	41154144	1586	1586	1586	1586	0
132	20250114	171600	41154144	1586	1586	1586	1586	0
133	20250114	171500	41154144	1586	1586	1586	1586	0
134	20250114	171400	41154144	1586	1586	1586	1586	0
135	20250114	171300	41154144	1586	1586	1586	1586	0
136	20250114	171200	41154144	1586	1586	1586	1586	0
137	20250114	171100	41154144	1586	1586	1586	1586	0
138	20250114	171000	41154144	1586	1586	1586	1586	0
139	20250114	170900	41154144	1586	1586	1586	1586	0
140	20250114	170800	41154144	1586	1586	1586	1586	0
141	20250114	170700	41154144	1586	1586	1586	1586	0
142	20250114	170600	41154144	1586	1586	1586	1586	0
143	20250114	170500	41154144	1586	1586	1586	1586	0
144	20250114	170400	41154144	1586	1586	1586	1586	0
145	20250114	170300	41154144	1586	1586	1586	1586	0
146	20250114	170200	41154144	1586	1586	1586	1586	0
147	20250114	170100	41154144	1586	1586	1586	1586	0
148	20250114	170000	41154144	1586	1586	1586	1586	0
149	20250114	165900	41154144	1586	1586	1586	1586	0
150	20250114	165800	41154144	1586	1586	1586	1586	0
151	20250114	165700	41154144	1586	1586	1586	1586	0
152	20250114	165600	41154144	1586	1586	1586	1586	625
153	20250114	165500	41154144	1586	1586	1586	1586	0
154	20250114	165400	41154144	1586	1586	1586	1586	0
155	20250114	165300	41154144	1586	1586	1586	1586	0
156	20250114	165200	41154144	1586	1586	1586	1586	0
157	20250114	165100	41154144	1586	1586	1586	1586	0
158	20250114	165000	41154144	1586	1586	1586	1586	0
159	20250114	164900	41154144	1586	1586	1586	1586	0
160	20250114	164800	41154144	1586	1586	1586	1586	0
161	20250114	164700	41154144	1586	1586	1586	1586	0
162	20250114	164600	41154144	1586	1586	1586	1586	0
163	20250114	164500	41154144	1586	1586	1586	1586	0
164	20250114	164400	41154144	1586	1586	1586	1586	0
165	20250114	164300	41154144	1586	1586	1586	1586	0
166	20250114	164200	41154144	1586	1586	1586	1586	0
167	20250114	164100	41154144	1586	1586	1586	1586	0
168	20250114	164000	41154144	1586	1586	1586	1586	0
169	20250114	163900	41154144	1586	1586	1586	1586	0
170	20250114	163800	41154144	1586	1586	1586	1586	0
171	20250114	163700	41154144	1586	1586	1586	1586	0
172	20250114	163600	41154144	1586	1586	1586	1586	0
173	20250114	163500	41154144	1586	1586	1586	1586	0
174	20250114	163400	41154144	1586	1586	1586	1586	0
175	20250114	163300	41154144	1586	1586	1586	1586	0
176	20250114	163200	41154144	1586	1586	1586	1586	0
177	20250114	163100	41154144	1586	1586	1586	1586	0
178	20250114	163000	41154144	1586	1586	1586	1586	0
179	20250114	162900	41154144	1586	1586	1586	1586	0
180	20250114	162800	41154144	1586	1586	1586	1586	0
181	20250114	162700	41154144	1586	1586	1586	1586	0
182	20250114	162600	41154144	1586	1586	1586	1586	625
183	20250114	162500	41154144	1586	1586	1586	1586	0
184	20250114	162400	41154144	1586	1586	1586	1586	0
185	20250114	162300	41154144	1586	1586	1586	1586	0
186	20250114	162200	41154144	1586	1586	1586	1586	0
187	20250114	162100	41154144	1586	1586	1586	1586	0
188	20250114	162000	41154144	1586	1586	1586	1586	0
189	20250114	161900	41154144	1586	1586	1586	1586	0
190	20250114	161800	41154144	1586	1586	1586	1586	0
191	20250114	161700	41154144	1586	1586	1586	1586	0
192	20250114	161600	41154144	1586	1586	1586	1586	0
193	20250114	161500	41154144	1586	1586	1586	1586	0
194	20250114	161400	41154144	1586	1586	1586	1586	0
195	20250114	161300	41154144	1586	1586	1586	1586	0
196	20250114	161200	41154144	1586	1586	1586	1586	0
197	20250114	161100	41154144	1586	1586	1586	1586	0
198	20250114	161000	41154144	1586	1586	1586	1586	0
199	20250114	160900	41154144	1586	1586	1586	1586	0
200	20250114	160800	41154144	1586	1586	1586	1586	0
201	20250114	160700	41154144	1586	1586	1586	1586	0
202	20250114	160600	41154144	1586	1586	1586	1586	0
203	20250114	160500	41154144	1586	1586	1586	1586	0
204	20250114	160400	41154144	1586	1586	1586	1586	0
205	20250114	160300	41154144	1586	1586	1586	1586	0
206	20250114	160200	41154144	1586	1586	1586	1586	0
207	20250114	160100	41154144	1586	1586	1586	1586	0
208	20250114	160000	41154144	1586	1586	1586	1586	0
209	20250114	155900	41154144	1586	1586	1586	1586	0
210	20250114	155800	41154144	1586	1586	1586	1586	0
211	20250114	155700	41154144	1586	1586	1586	1586	0
212	20250114	155600	41154144	1586	1586	1586	1586	625
213	20250114	155500	41154144	1586	1586	1586	1586	0
214	20250114	155400	41154144	1586	1586	1586	1586	0
215	20250114	155300	41154144	1586	1586	1586	1586	0
216	20250114	155200	41154144	1586	1586	1586	1586	0
217	20250114	155100	41154144	1586	1586	1586	1586	0
218	20250114	155000	41154144	1586	1586	1586	1586	0
219	20250114	154900	41154144	1586	1586	1586	1586	0
220	20250114	154800	41154144	1586	1586	1586	1586	0
221	20250114	154700	41154144	1586	1586	1586	1586	0
222	20250114	154600	41154144	1586	1586	1586	1586	0
223	20250114	154500	41154144	1586	1586	1586	1586	0
224	20250114	154400	41154144	1586	1586	1586	1586	0
225	20250114	154300	41154144	1586	1586	1586	1586	0
226	20250114	154200	41154144	1586	1586	1586	1586	0
227	20250114	154100	41154144	1586	1586	1586	1586	0
228	20250114	154000	41154144	1586	1586	1586	1586	0
229	20250114	153900	41154144	1586	1586	1586	1586	0
230	20250114	153800	41154144	1586	1586	1586	1586	0
231	20250114	153700	41154144	1586	1586	1586	1586	0
232	20250114	153600	41154144	1586	1586	1586	1586	0
233	20250114	153500	41154144	1586	1586	1586	1586	0
234	20250114	153400	41154144	1586	1586	1586	1586	0
235	20250114	153300	41154144	1586	1586	1586	1586	0
236	20250114	153200	41154144	1586	1586	1586	1586	0
237	20250114	153100	41154144	1586	1586	1586	1586	0
238	20250114	153000	41154144	1586	1586	1586	1586	625
239	20250114	152900	40162894	1586	1586	1586	1586	0
240	20250114	152800	40162894	1586	1586	1586	1586	0
241	20250114	152700	40162894	1586	1586	1586	1586	0
242	20250114	152600	40162894	1586	1586	1586	1586	0
243	20250114	152500	40162894	1586	1586	1586	1586	0
244	20250114	152400	40162894	1586	1586	1586	1586	0
245	20250114	152300	40162894	1586	1586	1586	1586	0
246	20250114	152200	40162894	1586	1586	1586	1586	0
247	20250114	152100	40162894	1586	1586	1586	1586	0
248	20250114	152000	40162894	1586	1586	1586	1586	0
249	20250114	151900	40162894	1586	1586	1586	1586	0
250	20250114	151800	40162894	1586	1586	1586	1586	0
251	20250114	151700	40162894	1586	1586	1586	1586	0
252	20250114	151600	40162894	1586	1586	1586	1586	0
253	20250114	151500	40162894	1586	1586	1586	1586	769
254	20250114	151400	38943260	1586	1586	1586	1586	0
255	20250114	151300	38943260	1586	1586	1586	1586	0
256	20250114	151200	38943260	1586	1586	1586	1586	0
257	20250114	151100	38943260	1586	1586	1586	1586	0
258	20250114	151000	38943260	1586	1586	1586	1586	0
259	20250114	150900	38943260	1586	1584	1586	1584	235
260	20250114	150800	38570556	1584	1584	1584	1584	93
261	20250114	150700	38423244	1584	1584	1584	1584	500
262	20250114	150600	37631244	1584	1584	1584	1584	0
263	20250114	150500	37631244	1584	1584	1584	1584	0
264	20250114	150400	37631244	1584	1584	1584	1584	0
265	20250114	150300	37631244	1584	1584	1584	1584	0
266	20250114	150200	37631244	1584	1584	1584	1584	0
267	20250114	150100	37631244	1584	1584	1584	1584	110
268	20250114	150000	37457004	1584	1585	1585	1584	6
269	20250114	145900	37447497	1585	1585	1585	1585	0
270	20250114	145800	37447497	1585	1585	1585	1585	0
271	20250114	145700	37447497	1585	1585	1585	1585	0
272	20250114	145600	37447497	1585	1585	1585	1585	0
273	20250114	145500	37447497	1585	1585	1585	1585	0
274	20250114	145400	37447497	1585	1585	1585	1585	0
275	20250114	145300	37447497	1585	1585	1585	1585	0
276	20250114	145200	37447497	1585	1585	1585	1585	0
277	20250114	145100	37447497	1585	1585	1585	1585	1
278	20250114	145000	37445912	1576	1576	1576	1576	0
279	20250114	144900	37445912	1576	1576	1576	1576	0
280	20250114	144800	37445912	1576	1576	1576	1576	0
281	20250114	144700	37445912	1576	1576	1576	1576	0
282	20250114	144600	37445912	1576	1576	1576	1576	3
283	20250114	144500	37441184	1576	1585	1585	1576	5197
284	20250114	144400	29227036	1585	1585	1585	1585	0
285	20250114	144300	29227036	1585	1585	1585	1585	0
286	20250114	144200	29227036	1585	1585	1585	1585	0
287	20250114	144100	29227036	1585	1585	1585	1585	0
288	20250114	144000	29227036	1585	1585	1585	1585	0
289	20250114	143900	29227036	1585	1585	1585	1585	0
290	20250114	143800	29227036	1585	1585	1585	1585	645
291	20250114	143700	28204711	1585	1585	1585	1585	0
292	20250114	143600	28204711	1585	1585	1585	1585	362
293	20250114	143500	27630941	1585	1584	1585	1584	67
294	20250114	143400	27524752	1583	1583	1583	1583	0
295	20250114	143300	27524752	1583	1583	1583	1583	0
296	20250114	143200	27524752	1583	1583	1583	1583	0
297	20250114	143100	27524752	1583	1583	1583	1583	1
298	20250114	143000	27523169	1582	1582	1582	1582	0
299	20250114	142900	27523169	1582	1582	1582	1582	0
300	20250114	142800	27523169	1582	1586	1586	1582	783
301	20250114	142700	26283802	1587	1587	1587	1587	217
302	20250114	142600	25939423	1587	1587	1587	1587	0
303	20250114	142500	25939423	1587	1587	1587	1587	0
304	20250114	142400	25939423	1587	1587	1587	1587	0
305	20250114	142300	25939423	1587	1587	1587	1587	0
306	20250114	142200	25939423	1587	1587	1587	1587	0
307	20250114	142100	25939423	1587	1587	1587	1587	0
308	20250114	142000	25939423	1587	1587	1587	1587	0
309	20250114	141900	25939423	1587	1587	1587	1587	0
310	20250114	141800	25939423	1587	1587	1587	1587	0
311	20250114	141700	25939423	1587	1587	1587	1587	0
312	20250114	141600	25939423	1587	1587	1587	1587	0
313	20250114	141500	25939423	1587	1587	1587	1587	0
314	20250114	141400	25939423	1587	1587	1587	1587	0
315	20250114	141300	25939423	1587	1587	1587	1587	0
316	20250114	141200	25939423	1587	1587	1587	1587	0
317	20250114	141100	25939423	1587	1587	1587	1587	0
318	20250114	141000	25939423	1587	1587	1587	1587	0
319	20250114	140900	25939423	1587	1587	1587	1587	0
320	20250114	140800	25939423	1587	1587	1587	1587	0
321	20250114	140700	25939423	1587	1587	1587	1587	0
322	20250114	140600	25939423	1587	1587	1587	1587	0
323	20250114	140500	25939423	1587	1587	1587	1587	0
324	20250114	140400	25939423	1587	1588	1588	1587	121
325	20250114	140300	25747372	1590	1590	1590	1590	0
326	20250114	140200	25747372	1590	1590	1590	1590	2
327	20250114	140100	25744192	1590	1590	1590	1590	0
328	20250114	140000	25744192	1590	1590	1590	1590	0
329	20250114	135900	25744192	1590	1590	1590	1590	0
330	20250114	135800	25744192	1590	1590	1590	1590	0
331	20250114	135700	25744192	1590	1590	1590	1590	0
332	20250114	135600	25744192	1590	1590	1590	1590	0
333	20250114	135500	25744192	1590	1590	1590	1590	0
334	20250114	135400	25744192	1590	1590	1590	1590	0
335	20250114	135300	25744192	1590	1590	1590	1590	0
336	20250114	135200	25744192	1590	1590	1590	1590	0
337	20250114	135100	25744192	1590	1590	1590	1590	0
338	20250114	135000	25744192	1590	1590	1590	1590	0
339	20250114	134900	25744192	1590	1590	1590	1590	0
340	20250114	134800	25744192	1590	1590	1590	1590	0
341	20250114	134700	25744192	1590	1590	1590	1590	0
342	20250114	134600	25744192	1590	1590	1590	1590	0
343	20250114	134500	25744192	1590	1590	1590	1590	0
344	20250114	134400	25744192	1590	1590	1590	1590	0
345	20250114	134300	25744192	1590	1590	1590	1590	0
346	20250114	134200	25744192	1590	1590	1590	1590	0
347	20250114	134100	25744192	1590	1590	1590	1590	0
348	20250114	134000	25744192	1590	1590	1590	1590	0
349	20250114	133900	25744192	1590	1590	1590	1590	1
350	20250114	133800	25742602	1587	1587	1587	1587	0
351	20250114	133700	25742602	1587	1587	1587	1587	0
352	20250114	133600	25742602	1587	1587	1587	1587	0
353	20250114	133500	25742602	1587	1587	1587	1587	0
354	20250114	133400	25742602	1587	1587	1587	1587	0
355	20250114	133300	25742602	1587	1587	1587	1587	0
356	20250114	133200	25742602	1587	1587	1587	1587	0
357	20250114	133100	25742602	1587	1587	1587	1587	0
358	20250114	133000	25742602	1587	1588	1588	1587	221
359	20250114	132900	25391873	1591	1591	1591	1591	0
360	20250114	132800	25391873	1591	1591	1591	1591	0
361	20250114	132700	25391873	1591	1591	1591	1591	0
362	20250114	132600	25391873	1591	1591	1591	1591	0
363	20250114	132500	25391873	1591	1591	1591	1591	0
364	20250114	132400	25391873	1591	1591	1591	1591	0
365	20250114	132300	25391873	1591	1591	1591	1591	0
366	20250114	132200	25391873	1591	1591	1591	1591	0
367	20250114	132100	25391873	1591	1591	1591	1591	0
368	20250114	132000	25391873	1591	1591	1591	1591	0
369	20250114	131900	25391873	1591	1591	1591	1591	0
370	20250114	131800	25391873	1591	1591	1591	1591	0
371	20250114	131700	25391873	1591	1591	1591	1591	0
372	20250114	131600	25391873	1591	1591	1591	1591	0
373	20250114	131500	25391873	1591	1591	1591	1591	0
374	20250114	131400	25391873	1591	1591	1591	1591	0
375	20250114	131300	25391873	1591	1591	1591	1591	0
376	20250114	131200	25391873	1591	1591	1591	1591	0
377	20250114	131100	25391873	1591	1591	1591	1591	0
378	20250114	131000	25391873	1591	1591	1591	1591	0
379	20250114	130900	25391873	1591	1591	1591	1591	0
380	20250114	130800	25391873	1591	1591	1591	1591	0
381	20250114	130700	25391873	1591	1591	1591	1591	0
382	20250114	130600	25391873	1591	1591	1591	1591	0
383	20250114	130500	25391873	1591	1591	1591	1591	0
384	20250114	130400	25391873	1591	1591	1591	1591	0
385	20250114	130300	25391873	1591	1590	1591	1590	2
386	20250114	130200	25388692	1590	1590	1590	1590	0
387	20250114	130100	25388692	1590	1590	1590	1590	100
388	20250114	130000	25229692	1591	1591	1591	1591	0
389	20250114	125900	25229692	1591	1591	1591	1591	0
390	20250114	125800	25229692	1591	1591	1591	1591	0
391	20250114	125700	25229692	1591	1591	1591	1591	0
392	20250114	125600	25229692	1591	1591	1591	1591	0
393	20250114	125500	25229692	1591	1591	1591	1591	0
394	20250114	125400	25229692	1591	1591	1591	1591	0
395	20250114	125300	25229692	1591	1591	1591	1591	0
396	20250114	125200	25229692	1591	1591	1591	1591	0
397	20250114	125100	25229692	1591	1591	1591	1591	0
398	20250114	125000	25229692	1591	1591	1591	1591	0
399	20250114	124900	25229692	1591	1591	1591	1591	0
400	20250114	124800	25229692	1591	1591	1591	1591	0
401	20250114	124700	25229692	1591	1591	1591	1591	0
402	20250114	124600	25229692	1591	1591	1591	1591	0
403	20250114	124500	25229692	1591	1591	1591	1591	0
404	20250114	124400	25229692	1591	1591	1591	1591	0
405	20250114	124300	25229692	1591	1591	1591	1591	0
406	20250114	124200	25229692	1591	1591	1591	1591	0
407	20250114	124100	25229692	1591	1591	1591	1591	0
408	20250114	124000	25229692	1591	1591	1591	1591	0
409	20250114	123900	25229692	1591	1591	1591	1591	1
410	20250114	123800	25228101	1588	1588	1588	1588	0
411	20250114	123700	25228101	1588	1588	1588	1588	1
412	20250114	123600	25226513	1588	1588	1593	1588	25
413	20250114	123500	25186743	1588	1588	1588	1588	0
414	20250114	123400	25186743	1588	1588	1593	1588	101
415	20250114	123300	25025870	1592	1592	1592	1592	0
416	20250114	123200	25025870	1592	1592	1592	1592	0
417	20250114	123100	25025870	1592	1592	1592	1592	0
418	20250114	123000	25025870	1592	1586	1592	1586	1349
419	20250114	122900	22885964	1586	1586	1586	1586	334
420	20250114	122800	22356240	1586	1586	1586	1586	0
421	20250114	122700	22356240	1586	1583	1586	1583	1027
422	20250114	122600	20728707	1584	1584	1584	1584	0
423	20250114	122500	20728707	1584	1584	1584	1584	0
424	20250114	122400	20728707	1584	1584	1584	1584	0
425	20250114	122300	20728707	1584	1584	1584	1584	0
426	20250114	122200	20728707	1584	1584	1584	1584	0
427	20250114	122100	20728707	1584	1584	1584	1584	0
428	20250114	122000	20728707	1584	1584	1584	1584	0
429	20250114	121900	20728707	1584	1584	1584	1584	0
430	20250114	121800	20728707	1584	1584	1584	1584	0
431	20250114	121700	20728707	1584	1584	1584	1584	3
432	20250114	121600	20723955	1584	1584	1584	1584	722
433	20250114	121500	19580307	1585	1585	1585	1585	0
434	20250114	121400	19580307	1585	1585	1585	1585	0
435	20250114	121300	19580307	1585	1585	1585	1585	0
436	20250114	121200	19580307	1585	1585	1585	1585	0
437	20250114	121100	19580307	1585	1585	1585	1585	0
438	20250114	121000	19580307	1585	1585	1585	1585	0
439	20250114	120900	19580307	1585	1585	1585	1585	35
440	20250114	120800	19524832	1585	1585	1585	1585	0
441	20250114	120700	19524832	1585	1585	1585	1585	0
442	20250114	120600	19524832	1585	1585	1585	1585	0
443	20250114	120500	19524832	1585	1585	1585	1585	0
444	20250114	120400	19524832	1585	1585	1585	1585	0
445	20250114	120300	19524832	1585	1585	1585	1585	0
446	20250114	120200	19524832	1585	1585	1585	1585	0
447	20250114	120100	19524832	1585	1585	1585	1585	0
448	20250114	120000	19524832	1585	1584	1585	1584	348
449	20250114	115900	18973452	1585	1585	1585	1585	0
450	20250114	115800	18973452	1585	1585	1585	1585	0
451	20250114	115700	18973452	1585	1585	1585	1585	29
452	20250114	115600	18927487	1584	1584	1584	1584	0
453	20250114	115500	18927487	1584	1584	1584	1584	0
454	20250114	115400	18927487	1584	1584	1584	1584	0
455	20250114	115300	18927487	1584	1584	1584	1584	85
456	20250114	115200	18792847	1585	1585	1585	1585	0
457	20250114	115100	18792847	1585	1585	1585	1585	0
458	20250114	115000	18792847	1585	1585	1585	1585	10
459	20250114	114900	18776997	1585	1585	1585	1585	0
460	20250114	114800	18776997	1585	1585	1585	1585	0
461	20250114	114700	18776997	1585	1585	1585	1585	0
462	20250114	114600	18776997	1585	1585	1585	1585	0
463	20250114	114500	18776997	1585	1585	1585	1585	10
464	20250114	114400	18761147	1585	1585	1585	1585	0
465	20250114	114300	18761147	1585	1585	1585	1585	10
466	20250114	114200	18745297	1585	1585	1585	1585	0
467	20250114	114100	18745297	1585	1585	1585	1585	0
468	20250114	114000	18745297	1585	1585	1585	1585	0
469	20250114	113900	18745297	1585	1585	1585	1585	0
470	20250114	113800	18745297	1585	1585	1585	1585	0
471	20250114	113700	18745297	1585	1585	1585	1585	51
472	20250114	113600	18664462	1585	1585	1585	1585	0
473	20250114	113500	18664462	1585	1585	1585	1585	6
474	20250114	113400	18654952	1584	1584	1584	1584	0
475	20250114	113300	18654952	1584	1584	1584	1584	0
476	20250114	113200	18654952	1584	1584	1584	1584	3
477	20250114	113100	18650200	1582	1582	1582	1582	0
478	20250114	113000	18650200	1582	1582	1582	1582	0
479	20250114	112900	18650200	1582	1582	1582	1582	31
480	20250114	112800	18601158	1582	1582	1582	1582	0
481	20250114	112700	18601158	1582	1582	1582	1582	1391
482	20250114	112600	16400596	1585	1585	1585	1585	0
483	20250114	112500	16400596	1585	1585	1585	1585	0
484	20250114	112400	16400596	1585	1582	1585	1582	136
485	20250114	112300	16185393	1584	1584	1584	1584	0
486	20250114	112200	16185393	1584	1584	1584	1584	0
487	20250114	112100	16185393	1584	1584	1584	1584	0
488	20250114	112000	16185393	1584	1584	1584	1584	314
489	20250114	111900	15688017	1583	1583	1583	1583	1
490	20250114	111800	15686434	1581	1581	1581	1581	0
491	20250114	111700	15686434	1581	1581	1581	1581	0
492	20250114	111600	15686434	1581	1582	1582	1581	2
493	20250114	111500	15683271	1584	1584	1584	1584	0
494	20250114	111400	15683271	1584	1584	1584	1584	17
495	20250114	111300	15656343	1586	1586	1586	1586	0
496	20250114	111200	15656343	1586	1586	1586	1586	0
497	20250114	111100	15656343	1586	1586	1586	1586	10
498	20250114	111000	15640483	1586	1586	1586	1586	0
499	20250114	110900	15640483	1586	1586	1586	1586	69
500	20250114	110800	15531049	1584	1582	1586	1582	2011
501	20250114	110700	12348385	1581	1581	1581	1581	0
502	20250114	110600	12348385	1581	1581	1581	1581	0
503	20250114	110500	12348385	1581	1581	1581	1581	0
504	20250114	110400	12348385	1581	1581	1581	1581	0
505	20250114	110300	12348385	1581	1581	1581	1581	0
506	20250114	110200	12348385	1581	1581	1581	1581	0
507	20250114	110100	12348385	1581	1581	1581	1581	0
508	20250114	110000	12348385	1581	1581	1581	1581	0
509	20250114	105900	12348385	1581	1581	1581	1581	0
510	20250114	105800	12348385	1581	1581	1581	1581	0
511	20250114	105700	12348385	1581	1581	1581	1581	301
512	20250114	105600	11872504	1578	1578	1578	1578	0
513	20250114	105500	11872504	1578	1578	1578	1578	0
514	20250114	105400	11872504	1578	1578	1578	1578	277
515	20250114	105300	11435398	1578	1578	1578	1578	0
516	20250114	105200	11435398	1578	1578	1578	1578	12
517	20250114	105100	11416462	1579	1579	1579	1579	0
518	20250114	105000	11416462	1579	1579	1579	1579	713
519	20250114	104900	10290635	1578	1578	1578	1578	0
520	20250114	104800	10290635	1578	1578	1578	1578	1
521	20250114	104700	10289057	1579	1579	1579	1579	0
522	20250114	104600	10289057	1579	1579	1579	1579	0
523	20250114	104500	10289057	1579	1580	1580	1579	421
524	20250114	104400	9624082	1580	1580	1580	1580	0
525	20250114	104300	9624082	1580	1580	1580	1580	0
526	20250114	104200	9624082	1580	1580	1580	1580	0
527	20250114	104100	9624082	1580	1580	1580	1580	0
528	20250114	104000	9624082	1580	1581	1581	1580	4
529	20250114	103900	9617760	1581	1581	1581	1581	0
530	20250114	103800	9617760	1581	1581	1581	1581	57
531	20250114	103700	9527643	1581	1581	1581	1581	0
532	20250114	103600	9527643	1581	1581	1581	1581	319
533	20250114	103500	9023304	1581	1581	1581	1581	682
534	20250114	103400	7945062	1581	1581	1581	1581	0
535	20250114	103300	7945062	1581	1581	1581	1581	0
536	20250114	103200	7945062	1581	1581	1581	1581	0
537	20250114	103100	7945062	1581	1581	1581	1581	0
538	20250114	103000	7945062	1581	1581	1581	1581	0
539	20250114	102900	7945062	1581	1581	1581	1581	0
540	20250114	102800	7945062	1581	1581	1581	1581	0
541	20250114	102700	7945062	1581	1581	1581	1581	0
542	20250114	102600	7945062	1581	1584	1584	1581	264
543	20250114	102500	7527522	1583	1583	1583	1583	4
544	20250114	102400	7521190	1584	1584	1584	1584	0
545	20250114	102300	7521190	1584	1584	1584	1584	0
546	20250114	102200	7521190	1584	1584	1584	1584	0
547	20250114	102100	7521190	1584	1584	1584	1584	5
548	20250114	102000	7513270	1584	1585	1585	1584	15
549	20250114	101900	7489506	1585	1585	1585	1585	0
550	20250114	101800	7489506	1585	1585	1585	1585	40
551	20250114	101700	7426106	1585	1585	1585	1585	0
552	20250114	101600	7426106	1585	1585	1585	1585	0
553	20250114	101500	7426106	1585	1585	1585	1585	0
554	20250114	101400	7426106	1585	1585	1585	1585	40
555	20250114	101300	7362706	1585	1585	1585	1585	0
556	20250114	101200	7362706	1585	1585	1585	1585	234
557	20250114	101100	6991816	1586	1586	1586	1586	739
558	20250114	101000	5819762	1587	1587	1587	1587	0
559	20250114	100900	5819762	1587	1590	1590	1587	1260
560	20250114	100800	3819460	1592	1592	1592	1592	60
561	20250114	100700	3723940	1590	1590	1590	1590	0
562	20250114	100600	3723940	1590	1590	1590	1590	0
563	20250114	100500	3723940	1590	1590	1590	1590	0
564	20250114	100400	3723940	1590	1590	1590	1590	0
565	20250114	100300	3723940	1590	1590	1590	1590	0
566	20250114	100200	3723940	1590	1590	1590	1590	0
567	20250114	100100	3723940	1590	1590	1590	1590	0
568	20250114	100000	3723940	1590	1590	1590	1590	500
569	20250114	095900	2928940	1590	1591	1591	1590	3
570	20250114	095800	2924168	1590	1590	1590	1590	0
571	20250114	095700	2924168	1590	1590	1590	1590	0
572	20250114	095600	2924168	1590	1590	1590	1590	0
573	20250114	095500	2924168	1590	1590	1590	1590	0
574	20250114	095400	2924168	1590	1590	1590	1590	500
575	20250114	095300	2129168	1590	1589	1590	1589	692
576	20250114	095200	1029549	1587	1587	1587	1587	0
577	20250114	095100	1029549	1587	1587	1587	1587	0
578	20250114	095000	1029549	1587	1587	1587	1587	0
579	20250114	094900	1029549	1587	1587	1587	1587	0
580	20250114	094800	1029549	1587	1587	1587	1587	0
581	20250114	094700	1029549	1587	1587	1587	1587	5
582	20250114	094600	1021614	1586	1586	1586	1586	10
583	20250114	094500	1005754	1587	1587	1587	1587	0
584	20250114	094400	1005754	1587	1587	1587	1587	0
585	20250114	094300	1005754	1587	1587	1587	1587	0
586	20250114	094200	1005754	1587	1587	1587	1587	0
587	20250114	094100	1005754	1587	1587	1587	1587	0
588	20250114	094000	1005754	1587	1586	1587	1586	140
589	20250114	093900	783674	1586	1586	1586	1586	0
590	20250114	093800	783674	1586	1586	1586	1586	0
591	20250114	093700	783674	1586	1586	1586	1586	0
592	20250114	093600	783674	1586	1587	1587	1586	76
593	20250114	093500	663063	1587	1587	1587	1587	100
594	20250114	093400	504363	1586	1586	1586	1586	0
595	20250114	093300	504363	1586	1586	1586	1586	0
596	20250114	093200	504363	1586	1586	1586	1586	0
597	20250114	093100	504363	1586	1586	1586	1586	0
598	20250114	093000	504363	1586	1586	1586	1586	0
599	20250114	092900	504363	1586	1586	1586	1586	0
600	20250114	092800	504363	1586	1586	1586	1586	0
601	20250114	092700	504363	1586	1586	1586	1586	0
602	20250114	092600	504363	1586	1586	1586	1586	0
603	20250114	092500	504363	1586	1586	1586	1586	0
604	20250114	092400	504363	1586	1586	1586	1586	0
605	20250114	092300	504363	1586	1586	1586	1586	0
606	20250114	092200	504363	1586	1586	1586	1586	0
607	20250114	092100	504363	1586	1586	1586	1586	0
608	20250114	092000	504363	1586	1586	1586	1586	0
609	20250114	091900	504363	1586	1586	1586	1586	0
610	20250114	091800	504363	1586	1586	1586	1586	0
611	20250114	091700	504363	1586	1586	1586	1586	0
612	20250114	091600	504363	1586	1586	1586	1586	0
613	20250114	091500	504363	1586	1586	1586	1586	1
614	20250114	091400	502777	1594	1594	1594	1594	1
615	20250114	091300	501183	1585	1585	1585	1585	0
616	20250114	091200	501183	1585	1585	1585	1585	0
617	20250114	091100	501183	1585	1585	1585	1585	0
618	20250114	091000	501183	1585	1585	1585	1585	0
619	20250114	090900	501183	1585	1585	1585	1585	0
620	20250114	090800	501183	1585	1585	1585	1585	0
621	20250114	090700	501183	1585	1585	1585	1585	0
622	20250114	090600	501183	1585	1585	1585	1585	0
623	20250114	090500	501183	1585	1585	1585	1585	0
624	20250114	090400	501183	1585	1585	1585	1585	0
625	20250114	090300	501183	1585	1585	1585	1585	0
626	20250114	090200	501183	1585	1585	1585	1585	0
627	20250114	090100	501183	1585	1586	1586	1585	2
628	20250114	090000	498012	1594	1586	1594	1586	310