KissMeData/134580/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202400	233008506	1900	1900	1900	1900	1918
3	20250103	202300	233008506	1900	1900	1900	1900	0
4	20250103	202200	233008506	1900	1900	1900	1900	0
5	20250103	202100	233008506	1900	1900	1900	1900	0
6	20250103	202000	233008506	1900	1900	1900	1900	0
7	20250103	201900	233008506	1900	1900	1900	1900	0
8	20250103	201800	233008506	1900	1900	1900	1900	0
9	20250103	201700	233008506	1900	1900	1900	1900	0
10	20250103	201600	233008506	1900	1900	1900	1900	0
11	20250103	201500	233008506	1900	1900	1900	1900	0
12	20250103	201400	233008506	1900	1900	1900	1900	0
13	20250103	201300	233008506	1900	1900	1900	1900	0
14	20250103	201200	233008506	1900	1900	1900	1900	0
15	20250103	201100	233008506	1900	1900	1900	1900	0
16	20250103	201000	233008506	1900	1900	1900	1900	0
17	20250103	200900	233008506	1900	1900	1900	1900	0
18	20250103	200800	233008506	1900	1900	1900	1900	0
19	20250103	200700	233008506	1900	1900	1900	1900	0
20	20250103	200600	233008506	1900	1900	1900	1900	0
21	20250103	200500	233008506	1900	1900	1900	1900	0
22	20250103	200400	233008506	1900	1900	1900	1900	0
23	20250103	200300	233008506	1900	1900	1900	1900	0
24	20250103	200200	233008506	1900	1900	1900	1900	0
25	20250103	200100	233008506	1900	1900	1900	1900	0
26	20250103	200000	233008506	1900	1900	1900	1900	0
27	20250103	195900	233008506	1900	1900	1900	1900	0
28	20250103	195800	233008506	1900	1900	1900	1900	0
29	20250103	195700	233008506	1900	1900	1900	1900	0
30	20250103	195600	233008506	1900	1900	1900	1900	0
31	20250103	195500	233008506	1900	1900	1900	1900	0
32	20250103	195400	233008506	1900	1900	1900	1900	1918
33	20250103	195300	233008506	1900	1900	1900	1900	0
34	20250103	195200	233008506	1900	1900	1900	1900	0
35	20250103	195100	233008506	1900	1900	1900	1900	0
36	20250103	195000	233008506	1900	1900	1900	1900	0
37	20250103	194900	233008506	1900	1900	1900	1900	0
38	20250103	194800	233008506	1900	1900	1900	1900	0
39	20250103	194700	233008506	1900	1900	1900	1900	0
40	20250103	194600	233008506	1900	1900	1900	1900	0
41	20250103	194500	233008506	1900	1900	1900	1900	0
42	20250103	194400	233008506	1900	1900	1900	1900	0
43	20250103	194300	233008506	1900	1900	1900	1900	0
44	20250103	194200	233008506	1900	1900	1900	1900	0
45	20250103	194100	233008506	1900	1900	1900	1900	0
46	20250103	194000	233008506	1900	1900	1900	1900	0
47	20250103	193900	233008506	1900	1900	1900	1900	0
48	20250103	193800	233008506	1900	1900	1900	1900	0
49	20250103	193700	233008506	1900	1900	1900	1900	0
50	20250103	193600	233008506	1900	1900	1900	1900	0
51	20250103	193500	233008506	1900	1900	1900	1900	0
52	20250103	193400	233008506	1900	1900	1900	1900	0
53	20250103	193300	233008506	1900	1900	1900	1900	0
54	20250103	193200	233008506	1900	1900	1900	1900	0
55	20250103	193100	233008506	1900	1900	1900	1900	0
56	20250103	193000	233008506	1900	1900	1900	1900	0
57	20250103	192900	233008506	1900	1900	1900	1900	0
58	20250103	192800	233008506	1900	1900	1900	1900	0
59	20250103	192700	233008506	1900	1900	1900	1900	0
60	20250103	192600	233008506	1900	1900	1900	1900	0
61	20250103	192500	233008506	1900	1900	1900	1900	0
62	20250103	192400	233008506	1900	1900	1900	1900	1918
63	20250103	192300	233008506	1900	1900	1900	1900	0
64	20250103	192200	233008506	1900	1900	1900	1900	0
65	20250103	192100	233008506	1900	1900	1900	1900	0
66	20250103	192000	233008506	1900	1900	1900	1900	0
67	20250103	191900	233008506	1900	1900	1900	1900	0
68	20250103	191800	233008506	1900	1900	1900	1900	0
69	20250103	191700	233008506	1900	1900	1900	1900	0
70	20250103	191600	233008506	1900	1900	1900	1900	0
71	20250103	191500	233008506	1900	1900	1900	1900	0
72	20250103	191400	233008506	1900	1900	1900	1900	0
73	20250103	191300	233008506	1900	1900	1900	1900	0
74	20250103	191200	233008506	1900	1900	1900	1900	0
75	20250103	191100	233008506	1900	1900	1900	1900	0
76	20250103	191000	233008506	1900	1900	1900	1900	0
77	20250103	190900	233008506	1900	1900	1900	1900	0
78	20250103	190800	233008506	1900	1900	1900	1900	0
79	20250103	190700	233008506	1900	1900	1900	1900	0
80	20250103	190600	233008506	1900	1900	1900	1900	0
81	20250103	190500	233008506	1900	1900	1900	1900	0
82	20250103	190400	233008506	1900	1900	1900	1900	0
83	20250103	190300	233008506	1900	1900	1900	1900	0
84	20250103	190200	233008506	1900	1900	1900	1900	0
85	20250103	190100	233008506	1900	1900	1900	1900	0
86	20250103	190000	233008506	1900	1900	1900	1900	0
87	20250103	185900	233008506	1900	1900	1900	1900	0
88	20250103	185800	233008506	1900	1900	1900	1900	0
89	20250103	185700	233008506	1900	1900	1900	1900	0
90	20250103	185600	233008506	1900	1900	1900	1900	0
91	20250103	185500	233008506	1900	1900	1900	1900	0
92	20250103	185400	233008506	1900	1900	1900	1900	1918
93	20250103	185300	233008506	1900	1900	1900	1900	0
94	20250103	185200	233008506	1900	1900	1900	1900	0
95	20250103	185100	233008506	1900	1900	1900	1900	0
96	20250103	185000	233008506	1900	1900	1900	1900	0
97	20250103	184900	233008506	1900	1900	1900	1900	0
98	20250103	184800	233008506	1900	1900	1900	1900	0
99	20250103	184700	233008506	1900	1900	1900	1900	0
100	20250103	184600	233008506	1900	1900	1900	1900	0
101	20250103	184500	233008506	1900	1900	1900	1900	0
102	20250103	184400	233008506	1900	1900	1900	1900	0
103	20250103	184300	233008506	1900	1900	1900	1900	0
104	20250103	184200	233008506	1900	1900	1900	1900	0
105	20250103	184100	233008506	1900	1900	1900	1900	0
106	20250103	184000	233008506	1900	1900	1900	1900	0
107	20250103	183900	233008506	1900	1900	1900	1900	0
108	20250103	183800	233008506	1900	1900	1900	1900	0
109	20250103	183700	233008506	1900	1900	1900	1900	0
110	20250103	183600	233008506	1900	1900	1900	1900	0
111	20250103	183500	233008506	1900	1900	1900	1900	0
112	20250103	183400	233008506	1900	1900	1900	1900	0
113	20250103	183300	233008506	1900	1900	1900	1900	0
114	20250103	183200	233008506	1900	1900	1900	1900	0
115	20250103	183100	233008506	1900	1900	1900	1900	0
116	20250103	183000	233008506	1900	1900	1900	1900	0
117	20250103	182900	233008506	1900	1900	1900	1900	0
118	20250103	182800	233008506	1900	1900	1900	1900	0
119	20250103	182700	233008506	1900	1900	1900	1900	0
120	20250103	182600	233008506	1900	1900	1900	1900	0
121	20250103	182500	233008506	1900	1900	1900	1900	0
122	20250103	182400	233008506	1900	1900	1900	1900	1918
123	20250103	182300	233008506	1900	1900	1900	1900	0
124	20250103	182200	233008506	1900	1900	1900	1900	0
125	20250103	182100	233008506	1900	1900	1900	1900	0
126	20250103	182000	233008506	1900	1900	1900	1900	0
127	20250103	181900	233008506	1900	1900	1900	1900	0
128	20250103	181800	233008506	1900	1900	1900	1900	0
129	20250103	181700	233008506	1900	1900	1900	1900	0
130	20250103	181600	233008506	1900	1900	1900	1900	0
131	20250103	181500	233008506	1900	1900	1900	1900	0
132	20250103	181400	233008506	1900	1900	1900	1900	0
133	20250103	181300	233008506	1900	1900	1900	1900	0
134	20250103	181200	233008506	1900	1900	1900	1900	0
135	20250103	181100	233008506	1900	1900	1900	1900	0
136	20250103	181000	233008506	1900	1900	1900	1900	0
137	20250103	180900	233008506	1900	1900	1900	1900	0
138	20250103	180800	233008506	1900	1900	1900	1900	0
139	20250103	180700	233008506	1900	1900	1900	1900	0
140	20250103	180600	233008506	1900	1900	1900	1900	0
141	20250103	180500	233008506	1900	1900	1900	1900	0
142	20250103	180400	233008506	1900	1900	1900	1900	0
143	20250103	180300	233008506	1900	1900	1900	1900	0
144	20250103	180200	233008506	1900	1900	1900	1900	0
145	20250103	180100	233008506	1900	1900	1900	1900	0
146	20250103	180000	233008506	1900	1900	1900	1900	0
147	20250103	175900	233008506	1900	1900	1900	1900	0
148	20250103	175800	233008506	1900	1900	1900	1900	0
149	20250103	175700	233008506	1900	1900	1900	1900	0
150	20250103	175600	233008506	1900	1900	1900	1900	0
151	20250103	175500	233008506	1900	1900	1900	1900	0
152	20250103	175400	233008506	1900	1900	1900	1900	1918
153	20250103	175300	233008506	1900	1900	1900	1900	0
154	20250103	175200	233008506	1900	1900	1900	1900	0
155	20250103	175100	233008506	1900	1900	1900	1900	0
156	20250103	175000	233008506	1900	1900	1900	1900	0
157	20250103	174900	233008506	1900	1900	1900	1900	0
158	20250103	174800	233008506	1900	1900	1900	1900	0
159	20250103	174700	233008506	1900	1900	1900	1900	0
160	20250103	174600	233008506	1900	1900	1900	1900	0
161	20250103	174500	233008506	1900	1900	1900	1900	0
162	20250103	174400	233008506	1900	1900	1900	1900	0
163	20250103	174300	233008506	1900	1900	1900	1900	0
164	20250103	174200	233008506	1900	1900	1900	1900	0
165	20250103	174100	233008506	1900	1900	1900	1900	0
166	20250103	174000	233008506	1900	1900	1900	1900	0
167	20250103	173900	233008506	1900	1900	1900	1900	0
168	20250103	173800	233008506	1900	1900	1900	1900	0
169	20250103	173700	233008506	1900	1900	1900	1900	0
170	20250103	173600	233008506	1900	1900	1900	1900	0
171	20250103	173500	233008506	1900	1900	1900	1900	0
172	20250103	173400	233008506	1900	1900	1900	1900	0
173	20250103	173300	233008506	1900	1900	1900	1900	0
174	20250103	173200	233008506	1900	1900	1900	1900	0
175	20250103	173100	233008506	1900	1900	1900	1900	0
176	20250103	173000	233008506	1900	1900	1900	1900	0
177	20250103	172900	233008506	1900	1900	1900	1900	0
178	20250103	172800	233008506	1900	1900	1900	1900	0
179	20250103	172700	233008506	1900	1900	1900	1900	0
180	20250103	172600	233008506	1900	1900	1900	1900	0
181	20250103	172500	233008506	1900	1900	1900	1900	0
182	20250103	172400	233008506	1900	1900	1900	1900	1918
183	20250103	172300	233008506	1900	1900	1900	1900	0
184	20250103	172200	233008506	1900	1900	1900	1900	0
185	20250103	172100	233008506	1900	1900	1900	1900	0
186	20250103	172000	233008506	1900	1900	1900	1900	0
187	20250103	171900	233008506	1900	1900	1900	1900	0
188	20250103	171800	233008506	1900	1900	1900	1900	0
189	20250103	171700	233008506	1900	1900	1900	1900	0
190	20250103	171600	233008506	1900	1900	1900	1900	0
191	20250103	171500	233008506	1900	1900	1900	1900	0
192	20250103	171400	233008506	1900	1900	1900	1900	0
193	20250103	171300	233008506	1900	1900	1900	1900	0
194	20250103	171200	233008506	1900	1900	1900	1900	0
195	20250103	171100	233008506	1900	1900	1900	1900	0
196	20250103	171000	233008506	1900	1900	1900	1900	0
197	20250103	170900	233008506	1900	1900	1900	1900	0
198	20250103	170800	233008506	1900	1900	1900	1900	0
199	20250103	170700	233008506	1900	1900	1900	1900	0
200	20250103	170600	233008506	1900	1900	1900	1900	0
201	20250103	170500	233008506	1900	1900	1900	1900	0
202	20250103	170400	233008506	1900	1900	1900	1900	0
203	20250103	170300	233008506	1900	1900	1900	1900	0
204	20250103	170200	233008506	1900	1900	1900	1900	0
205	20250103	170100	233008506	1900	1900	1900	1900	0
206	20250103	170000	233008506	1900	1900	1900	1900	0
207	20250103	165900	233008506	1900	1900	1900	1900	0
208	20250103	165800	233008506	1900	1900	1900	1900	0
209	20250103	165700	233008506	1900	1900	1900	1900	0
210	20250103	165600	233008506	1900	1900	1900	1900	0
211	20250103	165500	233008506	1900	1900	1900	1900	0
212	20250103	165400	233008506	1900	1900	1900	1900	1918
213	20250103	165300	233008506	1900	1900	1900	1900	0
214	20250103	165200	233008506	1900	1900	1900	1900	0
215	20250103	165100	233008506	1900	1900	1900	1900	0
216	20250103	165000	233008506	1900	1900	1900	1900	0
217	20250103	164900	233008506	1900	1900	1900	1900	0
218	20250103	164800	233008506	1900	1900	1900	1900	0
219	20250103	164700	233008506	1900	1900	1900	1900	0
220	20250103	164600	233008506	1900	1900	1900	1900	0
221	20250103	164500	233008506	1900	1900	1900	1900	0
222	20250103	164400	233008506	1900	1900	1900	1900	0
223	20250103	164300	233008506	1900	1900	1900	1900	0
224	20250103	164200	233008506	1900	1900	1900	1900	0
225	20250103	164100	233008506	1900	1900	1900	1900	0
226	20250103	164000	233008506	1900	1900	1900	1900	0
227	20250103	163900	233008506	1900	1900	1900	1900	0
228	20250103	163800	233008506	1900	1900	1900	1900	0
229	20250103	163700	233008506	1900	1900	1900	1900	0
230	20250103	163600	233008506	1900	1900	1900	1900	0
231	20250103	163500	233008506	1900	1900	1900	1900	0
232	20250103	163400	233008506	1900	1900	1900	1900	0
233	20250103	163300	233008506	1900	1900	1900	1900	0
234	20250103	163200	233008506	1900	1900	1900	1900	0
235	20250103	163100	233008506	1900	1900	1900	1900	0
236	20250103	163000	233008506	1900	1900	1900	1900	0
237	20250103	162900	233008506	1900	1900	1900	1900	0
238	20250103	162800	233008506	1900	1900	1900	1900	0
239	20250103	162700	233008506	1900	1900	1900	1900	0
240	20250103	162600	233008506	1900	1900	1900	1900	0
241	20250103	162500	233008506	1900	1900	1900	1900	0
242	20250103	162400	233008506	1900	1900	1900	1900	1918
243	20250103	162300	233008506	1900	1900	1900	1900	0
244	20250103	162200	233008506	1900	1900	1900	1900	0
245	20250103	162100	233008506	1900	1900	1900	1900	0
246	20250103	162000	233008506	1900	1900	1900	1900	0
247	20250103	161900	233008506	1900	1900	1900	1900	0
248	20250103	161800	233008506	1900	1900	1900	1900	0
249	20250103	161700	233008506	1900	1900	1900	1900	0
250	20250103	161600	233008506	1900	1900	1900	1900	0
251	20250103	161500	233008506	1900	1900	1900	1900	0
252	20250103	161400	233008506	1900	1900	1900	1900	0
253	20250103	161300	233008506	1900	1900	1900	1900	0
254	20250103	161200	233008506	1900	1900	1900	1900	0
255	20250103	161100	233008506	1900	1900	1900	1900	0
256	20250103	161000	233008506	1900	1900	1900	1900	0
257	20250103	160900	233008506	1900	1900	1900	1900	0
258	20250103	160800	233008506	1900	1900	1900	1900	0
259	20250103	160700	233008506	1900	1900	1900	1900	0
260	20250103	160600	233008506	1900	1900	1900	1900	0
261	20250103	160500	233008506	1900	1900	1900	1900	0
262	20250103	160400	233008506	1900	1900	1900	1900	0
263	20250103	160300	233008506	1900	1900	1900	1900	0
264	20250103	160200	233008506	1900	1900	1900	1900	0
265	20250103	160100	233008506	1900	1900	1900	1900	0
266	20250103	160000	233008506	1900	1900	1900	1900	0
267	20250103	155900	233008506	1900	1900	1900	1900	0
268	20250103	155800	233008506	1900	1900	1900	1900	0
269	20250103	155700	233008506	1900	1900	1900	1900	0
270	20250103	155600	233008506	1900	1900	1900	1900	0
271	20250103	155500	233008506	1900	1900	1900	1900	0
272	20250103	155400	233008506	1900	1900	1900	1900	1918
273	20250103	155300	233008506	1900	1900	1900	1900	0
274	20250103	155200	233008506	1900	1900	1900	1900	0
275	20250103	155100	233008506	1900	1900	1900	1900	0
276	20250103	155000	233008506	1900	1900	1900	1900	0
277	20250103	154900	233008506	1900	1900	1900	1900	0
278	20250103	154800	233008506	1900	1900	1900	1900	0
279	20250103	154700	233008506	1900	1900	1900	1900	0
280	20250103	154600	233008506	1900	1900	1900	1900	0
281	20250103	154500	233008506	1900	1900	1900	1900	0
282	20250103	154400	233008506	1900	1900	1900	1900	0
283	20250103	154300	233008506	1900	1900	1900	1900	0
284	20250103	154200	233008506	1900	1900	1900	1900	0
285	20250103	154100	233008506	1900	1900	1900	1900	0
286	20250103	154000	233008506	1900	1900	1900	1900	0
287	20250103	153900	233008506	1900	1900	1900	1900	0
288	20250103	153800	233008506	1900	1900	1900	1900	0
289	20250103	153700	233008506	1900	1900	1900	1900	0
290	20250103	153600	233008506	1900	1900	1900	1900	0
291	20250103	153500	233008506	1900	1900	1900	1900	0
292	20250103	153400	233008506	1900	1900	1900	1900	0
293	20250103	153300	233008506	1900	1900	1900	1900	0
294	20250103	153200	233008506	1900	1900	1900	1900	0
295	20250103	153100	233008506	1900	1900	1900	1900	0
296	20250103	153000	233008506	1900	1900	1900	1900	1918
297	20250103	152900	229364306	1899	1899	1899	1899	0
298	20250103	152800	229364306	1899	1899	1899	1899	0
299	20250103	152700	229364306	1899	1899	1899	1899	0
300	20250103	152600	229364306	1899	1899	1899	1899	0
301	20250103	152500	229364306	1899	1899	1899	1899	0
302	20250103	152400	229364306	1899	1899	1899	1899	0
303	20250103	152300	229364306	1899	1899	1899	1899	0
304	20250103	152200	229364306	1899	1899	1899	1899	0
305	20250103	152100	229364306	1899	1899	1899	1899	0
306	20250103	152000	229364306	1899	1899	1899	1899	0
307	20250103	151900	229364306	1899	1889	1899	1889	910
308	20250103	151800	227642851	1890	1891	1891	1890	2588
309	20250103	151700	222750530	1892	1893	1893	1892	2195
310	20250103	151600	218596396	1894	1896	1896	1894	2607
311	20250103	151500	213656850	1897	1899	1899	1897	1191
312	20250103	151400	211396645	1899	1899	1899	1899	43
313	20250103	151300	211314988	1899	1899	1899	1899	190
314	20250103	151200	210954178	1900	1899	1900	1899	164
315	20250103	151100	210642709	1899	1899	1899	1899	269
316	20250103	151000	210131878	1900	1900	1900	1900	328
317	20250103	150900	209508678	1899	1898	1899	1898	1381
318	20250103	150800	206887260	1898	1900	1900	1898	1481
319	20250103	150700	204073790	1899	1900	1900	1899	160
320	20250103	150600	203769800	1900	1899	1900	1899	20
321	20250103	150500	203731810	1900	1900	1900	1900	0
322	20250103	150400	203731810	1900	1900	1900	1900	150
323	20250103	150300	203446810	1900	1900	1900	1900	502
324	20250103	150200	202493010	1900	1892	1900	1892	27
325	20250103	150100	202441910	1892	1892	1892	1892	1
326	20250103	150000	202440018	1892	1892	1892	1892	125
327	20250103	145900	202203518	1900	1900	1900	1900	600
328	20250103	145800	201063518	1900	1891	1900	1891	203
329	20250103	145700	200679555	1891	1891	1891	1891	1137
330	20250103	145600	198529488	1890	1890	1890	1890	0
331	20250103	145500	198529488	1890	1890	1890	1890	230
332	20250103	145400	198094788	1891	1891	1891	1891	0
333	20250103	145300	198094788	1891	1891	1891	1891	0
334	20250103	145200	198094788	1891	1891	1891	1890	587
335	20250103	145100	196984983	1901	1901	1901	1901	0
336	20250103	145000	196984983	1901	1901	1901	1901	0
337	20250103	144900	196984983	1901	1901	1901	1901	0
338	20250103	144800	196984983	1901	1901	1901	1901	0
339	20250103	144700	196984983	1901	1901	1901	1901	0
340	20250103	144600	196984983	1901	1901	1901	1901	0
341	20250103	144500	196984983	1901	1901	1901	1901	0
342	20250103	144400	196984983	1901	1901	1901	1901	0
343	20250103	144300	196984983	1901	1901	1901	1901	0
344	20250103	144200	196984983	1901	1901	1901	1901	0
345	20250103	144100	196984983	1901	1901	1901	1901	16
346	20250103	144000	196954567	1902	1902	1902	1902	0
347	20250103	143900	196954567	1902	1902	1902	1902	4
348	20250103	143800	196946959	1902	1902	1902	1902	0
349	20250103	143700	196946959	1902	1902	1902	1902	0
350	20250103	143600	196946959	1902	1891	1902	1891	162
351	20250103	143500	196640254	1891	1891	1891	1891	0
352	20250103	143400	196640254	1891	1891	1891	1891	1
353	20250103	143300	196638363	1902	1902	1902	1902	0
354	20250103	143200	196638363	1902	1902	1902	1902	0
355	20250103	143100	196638363	1902	1902	1902	1902	0
356	20250103	143000	196638363	1902	1902	1902	1902	0
357	20250103	142900	196638363	1902	1902	1902	1902	0
358	20250103	142800	196638363	1902	1902	1902	1902	0
359	20250103	142700	196638363	1902	1902	1902	1902	0
360	20250103	142600	196638363	1902	1891	1902	1891	115
361	20250103	142500	196420007	1902	1902	1902	1902	0
362	20250103	142400	196420007	1902	1902	1902	1902	0
363	20250103	142300	196420007	1902	1902	1902	1902	0
364	20250103	142200	196420007	1902	1902	1902	1902	0
365	20250103	142100	196420007	1902	1901	1902	1901	27
366	20250103	142000	196368677	1891	1891	1891	1891	0
367	20250103	141900	196368677	1891	1891	1891	1891	0
368	20250103	141800	196368677	1891	1891	1891	1891	500
369	20250103	141700	195423177	1891	1902	1902	1891	165
370	20250103	141600	195111118	1903	1903	1903	1903	0
371	20250103	141500	195111118	1903	1903	1903	1903	0
372	20250103	141400	195111118	1903	1902	1903	1902	100
373	20250103	141300	194920916	1902	1902	1902	1902	0
374	20250103	141200	194920916	1902	1902	1902	1902	0
375	20250103	141100	194920916	1902	1902	1902	1902	0
376	20250103	141000	194920916	1902	1902	1902	1902	0
377	20250103	140900	194920916	1902	1902	1902	1902	0
378	20250103	140800	194920916	1902	1902	1902	1902	0
379	20250103	140700	194920916	1902	1902	1902	1902	2
380	20250103	140600	194917112	1903	1903	1903	1903	0
381	20250103	140500	194917112	1903	1903	1903	1903	0
382	20250103	140400	194917112	1903	1903	1903	1903	0
383	20250103	140300	194917112	1903	1903	1903	1903	0
384	20250103	140200	194917112	1903	1903	1903	1903	0
385	20250103	140100	194917112	1903	1903	1903	1903	2
386	20250103	140000	194913306	1903	1903	1903	1903	24
387	20250103	135900	194867634	1903	1903	1903	1903	60
388	20250103	135800	194753454	1903	1903	1903	1903	310
389	20250103	135700	194163524	1903	1903	1903	1903	208
390	20250103	135600	193767700	1903	1903	1903	1903	10
391	20250103	135500	193748670	1903	1899	1903	1899	260
392	20250103	135400	193254576	1892	1892	1892	1892	390
393	20250103	135300	192516696	1888	1888	1888	1888	0
394	20250103	135200	192516696	1888	1888	1888	1888	0
395	20250103	135100	192516696	1888	1888	1888	1888	0
396	20250103	135000	192516696	1888	1888	1888	1888	0
397	20250103	134900	192516696	1888	1888	1888	1888	0
398	20250103	134800	192516696	1888	1888	1888	1888	0
399	20250103	134700	192516696	1888	1892	1892	1888	3110
400	20250103	134600	186639800	1892	1894	1899	1892	401
401	20250103	134500	185878938	1894	1894	1894	1894	50
402	20250103	134400	185784238	1895	1896	1896	1895	205
403	20250103	134300	185395663	1899	1899	1899	1899	0
404	20250103	134200	185395663	1899	1899	1899	1899	0
405	20250103	134100	185395663	1899	1898	1899	1898	49
406	20250103	134000	185302628	1899	1899	1899	1899	66
407	20250103	133900	185177294	1900	1900	1900	1900	0
408	20250103	133800	185177294	1900	1900	1900	1900	0
409	20250103	133700	185177294	1900	1900	1900	1900	0
410	20250103	133600	185177294	1900	1900	1900	1900	0
411	20250103	133500	185177294	1900	1900	1900	1900	2
412	20250103	133400	185173494	1904	1900	1904	1900	2564
413	20250103	133300	180301259	1900	1900	1900	1900	35
414	20250103	133200	180234759	1893	1899	1900	1893	2378
415	20250103	133100	175718660	1899	1899	1899	1899	359
416	20250103	133000	175036919	1898	1898	1900	1898	193
417	20250103	132900	174670469	1898	1889	1898	1884	6752
418	20250103	132800	161908757	1889	1889	1889	1889	5
419	20250103	132700	161899312	1888	1888	1888	1888	178
420	20250103	132600	161563248	1888	1888	1888	1888	291
421	20250103	132500	161013840	1888	1888	1888	1888	85
422	20250103	132400	160853360	1887	1887	1887	1887	0
423	20250103	132300	160853360	1887	1887	1887	1887	5
424	20250103	132200	160843925	1885	1886	1886	1885	136
425	20250103	132100	160587555	1884	1884	1884	1884	10
426	20250103	132000	160568715	1884	1884	1884	1884	132
427	20250103	131900	160320027	1888	1888	1888	1888	50
428	20250103	131800	160225627	1889	1888	1889	1888	169
429	20250103	131700	159906505	1884	1884	1884	1884	2202
430	20250103	131600	155757937	1876	1876	1876	1876	533
431	20250103	131500	154758029	1876	1876	1876	1876	0
432	20250103	131400	154758029	1876	1876	1876	1876	0
433	20250103	131300	154758029	1876	1887	1888	1876	930
434	20250103	131200	153009696	1887	1885	1887	1885	163
435	20250103	131100	152702135	1875	1875	1875	1875	0
436	20250103	131000	152702135	1875	1875	1875	1875	0
437	20250103	130900	152702135	1875	1877	1877	1875	200
438	20250103	130800	152327065	1888	1888	1888	1888	0
439	20250103	130700	152327065	1888	1888	1888	1870	3972
440	20250103	130600	144889525	1887	1887	1887	1887	0
441	20250103	130500	144889525	1887	1887	1887	1887	508
442	20250103	130400	143930929	1884	1884	1884	1884	81
443	20250103	130300	143778325	1884	1884	1884	1884	33
444	20250103	130200	143716153	1888	1888	1888	1888	0
445	20250103	130100	143716153	1888	1888	1888	1888	0
446	20250103	130000	143716153	1888	1888	1888	1888	0
447	20250103	125900	143716153	1888	1888	1888	1888	0
448	20250103	125800	143716153	1888	1888	1888	1888	0
449	20250103	125700	143716153	1888	1888	1888	1888	0
450	20250103	125600	143716153	1888	1888	1888	1888	0
451	20250103	125500	143716153	1888	1888	1888	1888	0
452	20250103	125400	143716153	1888	1888	1888	1888	300
453	20250103	125300	143149753	1888	1888	1888	1888	0
454	20250103	125200	143149753	1888	1888	1888	1888	0
455	20250103	125100	143149753	1888	1888	1888	1888	0
456	20250103	125000	143149753	1888	1888	1888	1888	0
457	20250103	124900	143149753	1888	1888	1888	1888	33
458	20250103	124800	143087449	1877	1877	1877	1877	0
459	20250103	124700	143087449	1877	1877	1877	1877	0
460	20250103	124600	143087449	1877	1877	1877	1877	160
461	20250103	124500	142787129	1888	1885	1888	1885	97
462	20250103	124400	142604281	1885	1885	1885	1885	221
463	20250103	124300	142187696	1885	1885	1885	1885	0
464	20250103	124200	142187696	1885	1885	1885	1885	0
465	20250103	124100	142187696	1885	1885	1885	1885	1
466	20250103	124000	142185811	1888	1888	1888	1888	0
467	20250103	123900	142185811	1888	1885	1888	1885	43
468	20250103	123800	142104753	1885	1885	1885	1885	0
469	20250103	123700	142104753	1885	1885	1885	1885	0
470	20250103	123600	142104753	1885	1885	1885	1885	0
471	20250103	123500	142104753	1885	1885	1885	1885	1
472	20250103	123400	142102868	1889	1889	1889	1889	350
473	20250103	123300	141441718	1885	1885	1885	1885	107
474	20250103	123200	141240023	1885	1888	1889	1885	233
475	20250103	123100	140800178	1885	1885	1885	1885	13
476	20250103	123000	140775673	1885	1885	1885	1885	0
477	20250103	122900	140775673	1885	1885	1885	1885	125
478	20250103	122800	140540048	1885	1890	1890	1885	1211
479	20250103	122700	138252313	1890	1887	1890	1887	1000
480	20250103	122600	136363014	1887	1887	1887	1887	0
481	20250103	122500	136363014	1887	1887	1887	1887	0
482	20250103	122400	136363014	1887	1884	1887	1884	1000
483	20250103	122300	134478615	1884	1884	1884	1884	33
484	20250103	122200	134416443	1873	1873	1873	1873	0
485	20250103	122100	134416443	1873	1873	1873	1873	0
486	20250103	122000	134416443	1873	1873	1873	1873	0
487	20250103	121900	134416443	1873	1873	1873	1873	0
488	20250103	121800	134416443	1873	1873	1873	1873	0
489	20250103	121700	134416443	1873	1873	1873	1873	0
490	20250103	121600	134416443	1873	1873	1873	1873	0
491	20250103	121500	134416443	1873	1873	1873	1873	0
492	20250103	121400	134416443	1873	1873	1873	1873	26
493	20250103	121300	134367745	1884	1884	1884	1884	0
494	20250103	121200	134367745	1884	1884	1884	1884	0
495	20250103	121100	134367745	1884	1884	1884	1884	0
496	20250103	121000	134367745	1884	1884	1884	1884	1
497	20250103	120900	134365861	1884	1884	1884	1884	0
498	20250103	120800	134365861	1884	1884	1884	1884	0
499	20250103	120700	134365861	1884	1884	1884	1884	0
500	20250103	120600	134365861	1884	1881	1884	1881	402
501	20250103	120500	133609392	1881	1880	1881	1880	22
502	20250103	120400	133568030	1880	1880	1880	1880	0
503	20250103	120300	133568030	1880	1880	1880	1880	0
504	20250103	120200	133568030	1880	1880	1880	1880	0
505	20250103	120100	133568030	1880	1878	1880	1878	2784
506	20250103	120000	128336005	1878	1878	1878	1878	0
507	20250103	115900	128336005	1878	1878	1878	1878	1
508	20250103	115800	128334127	1878	1878	1878	1878	0
509	20250103	115700	128334127	1878	1878	1878	1878	0
510	20250103	115600	128334127	1878	1878	1878	1878	0
511	20250103	115500	128334127	1878	1878	1878	1878	0
512	20250103	115400	128334127	1878	1878	1878	1878	50
513	20250103	115300	128240227	1878	1878	1878	1878	33
514	20250103	115200	128178253	1877	1877	1877	1877	0
515	20250103	115100	128178253	1877	1877	1877	1877	0
516	20250103	115000	128178253	1877	1877	1877	1877	0
517	20250103	114900	128178253	1877	1877	1877	1877	100
518	20250103	114800	127990553	1878	1878	1878	1878	0
519	20250103	114700	127990553	1878	1878	1878	1878	0
520	20250103	114600	127990553	1878	1875	1878	1875	188
521	20250103	114500	127638017	1875	1875	1875	1875	472
522	20250103	114400	126753017	1870	1870	1870	1870	394
523	20250103	114300	126016237	1874	1874	1874	1874	0
524	20250103	114200	126016237	1874	1874	1874	1874	0
525	20250103	114100	126016237	1874	1874	1874	1874	100
526	20250103	114000	125828837	1874	1874	1874	1874	0
527	20250103	113900	125828837	1874	1874	1874	1874	0
528	20250103	113800	125828837	1874	1874	1874	1874	100
529	20250103	113700	125641437	1874	1874	1874	1874	0
530	20250103	113600	125641437	1874	1874	1874	1874	100
531	20250103	113500	125454037	1874	1874	1874	1874	0
532	20250103	113400	125454037	1874	1874	1874	1874	0
533	20250103	113300	125454037	1874	1874	1874	1874	100
534	20250103	113200	125266637	1874	1874	1874	1874	0
535	20250103	113100	125266637	1874	1874	1874	1874	199
536	20250103	113000	124893711	1863	1864	1864	1863	30
537	20250103	112900	124837810	1874	1873	1874	1873	56
538	20250103	112800	124732921	1873	1873	1873	1873	0
539	20250103	112700	124732921	1873	1873	1873	1873	0
540	20250103	112600	124732921	1873	1873	1873	1873	72
541	20250103	112500	124598065	1873	1870	1873	1870	3229
542	20250103	112400	118556289	1870	1870	1870	1870	0
543	20250103	112300	118556289	1870	1870	1870	1870	0
544	20250103	112200	118556289	1870	1870	1870	1870	0
545	20250103	112100	118556289	1870	1867	1870	1867	95
546	20250103	112000	118378687	1871	1871	1871	1871	0
547	20250103	111900	118378687	1871	1871	1871	1871	0
548	20250103	111800	118378687	1871	1871	1871	1871	0
549	20250103	111700	118378687	1871	1871	1871	1871	0
550	20250103	111600	118378687	1871	1871	1871	1871	0
551	20250103	111500	118378687	1871	1871	1871	1871	0
552	20250103	111400	118378687	1871	1869	1871	1869	1000
553	20250103	111300	116508061	1852	1852	1852	1852	0
554	20250103	111200	116508061	1852	1852	1852	1852	0
555	20250103	111100	116508061	1852	1852	1852	1852	0
556	20250103	111000	116508061	1852	1852	1852	1852	0
557	20250103	110900	116508061	1852	1852	1852	1852	0
558	20250103	110800	116508061	1852	1852	1852	1852	0
559	20250103	110700	116508061	1852	1852	1852	1852	0
560	20250103	110600	116508061	1852	1852	1852	1852	0
561	20250103	110500	116508061	1852	1852	1852	1852	0
562	20250103	110400	116508061	1852	1852	1852	1852	4
563	20250103	110300	116500653	1854	1854	1854	1854	0
564	20250103	110200	116500653	1854	1854	1854	1854	2
565	20250103	110100	116496945	1854	1854	1854	1854	0
566	20250103	110000	116496945	1854	1854	1854	1854	0
567	20250103	105900	116496945	1854	1854	1854	1853	354
568	20250103	105800	115840683	1853	1853	1853	1853	0
569	20250103	105700	115840683	1853	1853	1853	1853	3
570	20250103	105600	115835124	1873	1873	1873	1873	0
571	20250103	105500	115835124	1873	1873	1873	1873	0
572	20250103	105400	115835124	1873	1873	1873	1873	0
573	20250103	105300	115835124	1873	1873	1873	1873	0
574	20250103	105200	115835124	1873	1872	1873	1872	11
575	20250103	105100	115814523	1873	1873	1873	1873	0
576	20250103	105000	115814523	1873	1873	1873	1873	0
577	20250103	104900	115814523	1873	1873	1873	1873	0
578	20250103	104800	115814523	1873	1873	1873	1873	0
579	20250103	104700	115814523	1873	1873	1873	1873	3
580	20250103	104600	115808904	1851	1851	1851	1851	0
581	20250103	104500	115808904	1851	1851	1851	1851	0
582	20250103	104400	115808904	1851	1851	1851	1851	15
583	20250103	104300	115781139	1874	1844	1874	1844	193
584	20250103	104200	115421067	1858	1858	1858	1858	0
585	20250103	104100	115421067	1858	1858	1858	1858	0
586	20250103	104000	115421067	1858	1858	1858	1858	0
587	20250103	103900	115421067	1858	1858	1858	1858	1370
588	20250103	103800	112875607	1843	1843	1843	1843	2
589	20250103	103700	112871921	1858	1858	1858	1858	0
590	20250103	103600	112871921	1858	1858	1858	1858	0
591	20250103	103500	112871921	1858	1857	1858	1857	112
592	20250103	103400	112663936	1854	1854	1854	1854	0
593	20250103	103300	112663936	1854	1854	1854	1854	0
594	20250103	103200	112663936	1854	1844	1858	1840	2298
595	20250103	103100	108434876	1848	1848	1848	1848	0
596	20250103	103000	108434876	1848	1850	1850	1848	1020
597	20250103	102900	106547896	1851	1858	1858	1851	896
598	20250103	102800	104884670	1858	1858	1858	1858	89
599	20250103	102700	104719308	1877	1877	1877	1877	92
600	20250103	102600	104546624	1877	1859	1877	1859	2
601	20250103	102500	104542888	1878	1878	1878	1878	0
602	20250103	102400	104542888	1878	1878	1878	1878	0
603	20250103	102300	104542888	1878	1878	1878	1878	0
604	20250103	102200	104542888	1878	1877	1878	1877	38
605	20250103	102100	104471560	1878	1878	1878	1878	0
606	20250103	102000	104471560	1878	1878	1878	1878	0
607	20250103	101900	104471560	1878	1878	1878	1878	0
608	20250103	101800	104471560	1878	1878	1878	1878	0
609	20250103	101700	104471560	1878	1873	1878	1873	100
610	20250103	101600	104284175	1861	1857	1861	1857	99
611	20250103	101500	104100244	1857	1861	1861	1857	192
612	20250103	101400	103743055	1878	1878	1878	1878	0
613	20250103	101300	103743055	1878	1878	1878	1878	0
614	20250103	101200	103743055	1878	1878	1878	1878	0
615	20250103	101100	103743055	1878	1878	1878	1878	0
616	20250103	101000	103743055	1878	1878	1878	1878	0
617	20250103	100900	103743055	1878	1878	1878	1878	0
618	20250103	100800	103743055	1878	1878	1878	1878	0
619	20250103	100700	103743055	1878	1878	1878	1878	0
620	20250103	100600	103743055	1878	1878	1878	1878	0
621	20250103	100500	103743055	1878	1877	1878	1877	55
622	20250103	100400	103639817	1877	1877	1877	1877	0
623	20250103	100300	103639817	1877	1865	1877	1865	51
624	20250103	100200	103544690	1864	1864	1864	1864	1
625	20250103	100100	103542826	1878	1877	1878	1877	104
626	20250103	100000	103347614	1877	1876	1877	1876	89
627	20250103	095900	103180649	1876	1872	1876	1872	920
628	20250103	095800	101455226	1873	1870	1873	1870	206
629	20250103	095700	101069527	1872	1870	1872	1870	23
630	20250103	095600	101026509	1870	1870	1870	1870	0
631	20250103	095500	101026509	1870	1870	1870	1870	1
632	20250103	095400	101024639	1871	1871	1871	1871	29
633	20250103	095300	100970380	1872	1871	1872	1857	71
634	20250103	095200	100837561	1870	1871	1871	1870	10
635	20250103	095100	100818852	1871	1870	1871	1870	17
636	20250103	095000	100787061	1871	1868	1871	1857	330
637	20250103	094900	100170237	1868	1868	1868	1868	0
638	20250103	094800	100170237	1868	1866	1868	1866	988
639	20250103	094700	98325724	1866	1853	1866	1853	542
640	20250103	094600	97321112	1867	1863	1867	1863	196
641	20250103	094500	96955960	1862	1865	1867	1862	802
642	20250103	094400	95461514	1865	1864	1865	1864	48
643	20250103	094300	95372040	1850	1850	1850	1850	314
644	20250103	094200	94791140	1850	1850	1850	1850	2
645	20250103	094100	94787440	1850	1842	1850	1842	411
646	20250103	094000	94029484	1842	1842	1842	1842	50
647	20250103	093900	93937384	1842	1842	1842	1836	9
648	20250103	093800	93920836	1837	1837	1837	1837	5
649	20250103	093700	93911651	1842	1841	1842	1841	86
650	20250103	093600	93753322	1841	1841	1841	1841	103
651	20250103	093500	93563699	1819	1821	1821	1819	87
652	20250103	093400	93405336	1821	1837	1837	1821	57
653	20250103	093300	93301480	1842	1838	1842	1838	33
654	20250103	093200	93240698	1839	1839	1839	1839	20
655	20250103	093100	93203918	1842	1842	1842	1842	0
656	20250103	093000	93203918	1842	1842	1842	1842	0
657	20250103	092900	93203918	1842	1813	1842	1813	148
658	20250103	092800	92933223	1812	1812	1812	1812	80
659	20250103	092700	92788263	1813	1813	1813	1813	53
660	20250103	092600	92692174	1841	1803	1842	1803	517
661	20250103	092500	91747579	1814	1803	1814	1803	138
662	20250103	092400	91498176	1803	1803	1803	1803	5
663	20250103	092300	91489161	1803	1824	1824	1803	71
664	20250103	092200	91361085	1803	1803	1803	1803	69
665	20250103	092100	91236678	1802	1803	1825	1801	509
666	20250103	092000	90318907	1804	1810	1810	1803	1652
667	20250103	091900	87337982	1803	1804	1805	1803	714
668	20250103	091800	86050286	1826	1814	1826	1805	1146
669	20250103	091700	83975791	1826	1826	1847	1826	276
670	20250103	091600	83470885	1826	1802	1826	1801	2267
671	20250103	091500	79383101	1803	1820	1820	1803	2642
672	20250103	091400	74580483	1819	1830	1831	1819	2451
673	20250103	091300	70102142	1831	1845	1845	1831	4961
674	20250103	091200	60966820	1865	1844	1865	1844	164
675	20250103	091100	60662427	1843	1866	1866	1843	97
676	20250103	091000	60482506	1866	1866	1866	1843	149
677	20250103	090900	60206634	1843	1843	1844	1841	7238
678	20250103	090800	46867181	1871	1843	1873	1843	168
679	20250103	090700	46555642	1843	1843	1843	1843	88
680	20250103	090600	46393458	1843	1843	1843	1843	59
681	20250103	090500	46284721	1841	1850	1851	1841	3079
682	20250103	090400	40597389	1849	1848	1860	1848	326
683	20250103	090300	39994195	1846	1864	1865	1846	2066
684	20250103	090200	36151323	1880	1880	1880	1842	241
685	20250103	090100	35702042	1865	1842	1880	1841	7888
686	20250103	090000	20990379	1842	1880	1894	1840	11220