KissMeData/143210/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202600	5855315	1870	1870	1870	1870	91
3	20250106	202500	5855315	1870	1870	1870	1870	0
4	20250106	202400	5855315	1870	1870	1870	1870	0
5	20250106	202300	5855315	1870	1870	1870	1870	0
6	20250106	202200	5855315	1870	1870	1870	1870	0
7	20250106	202100	5855315	1870	1870	1870	1870	0
8	20250106	202000	5855315	1870	1870	1870	1870	0
9	20250106	201900	5855315	1870	1870	1870	1870	0
10	20250106	201800	5855315	1870	1870	1870	1870	0
11	20250106	201700	5855315	1870	1870	1870	1870	0
12	20250106	201600	5855315	1870	1870	1870	1870	0
13	20250106	201500	5855315	1870	1870	1870	1870	0
14	20250106	201400	5855315	1870	1870	1870	1870	0
15	20250106	201300	5855315	1870	1870	1870	1870	0
16	20250106	201200	5855315	1870	1870	1870	1870	0
17	20250106	201100	5855315	1870	1870	1870	1870	0
18	20250106	201000	5855315	1870	1870	1870	1870	0
19	20250106	200900	5855315	1870	1870	1870	1870	0
20	20250106	200800	5855315	1870	1870	1870	1870	0
21	20250106	200700	5855315	1870	1870	1870	1870	0
22	20250106	200600	5855315	1870	1870	1870	1870	0
23	20250106	200500	5855315	1870	1870	1870	1870	0
24	20250106	200400	5855315	1870	1870	1870	1870	0
25	20250106	200300	5855315	1870	1870	1870	1870	0
26	20250106	200200	5855315	1870	1870	1870	1870	0
27	20250106	200100	5855315	1870	1870	1870	1870	0
28	20250106	200000	5855315	1870	1870	1870	1870	0
29	20250106	195900	5855315	1870	1870	1870	1870	0
30	20250106	195800	5855315	1870	1870	1870	1870	0
31	20250106	195700	5855315	1870	1870	1870	1870	0
32	20250106	195600	5855315	1870	1870	1870	1870	91
33	20250106	195500	5855315	1870	1870	1870	1870	0
34	20250106	195400	5855315	1870	1870	1870	1870	0
35	20250106	195300	5855315	1870	1870	1870	1870	0
36	20250106	195200	5855315	1870	1870	1870	1870	0
37	20250106	195100	5855315	1870	1870	1870	1870	0
38	20250106	195000	5855315	1870	1870	1870	1870	0
39	20250106	194900	5855315	1870	1870	1870	1870	0
40	20250106	194800	5855315	1870	1870	1870	1870	0
41	20250106	194700	5855315	1870	1870	1870	1870	0
42	20250106	194600	5855315	1870	1870	1870	1870	0
43	20250106	194500	5855315	1870	1870	1870	1870	0
44	20250106	194400	5855315	1870	1870	1870	1870	0
45	20250106	194300	5855315	1870	1870	1870	1870	0
46	20250106	194200	5855315	1870	1870	1870	1870	0
47	20250106	194100	5855315	1870	1870	1870	1870	0
48	20250106	194000	5855315	1870	1870	1870	1870	0
49	20250106	193900	5855315	1870	1870	1870	1870	0
50	20250106	193800	5855315	1870	1870	1870	1870	0
51	20250106	193700	5855315	1870	1870	1870	1870	0
52	20250106	193600	5855315	1870	1870	1870	1870	0
53	20250106	193500	5855315	1870	1870	1870	1870	0
54	20250106	193400	5855315	1870	1870	1870	1870	0
55	20250106	193300	5855315	1870	1870	1870	1870	0
56	20250106	193200	5855315	1870	1870	1870	1870	0
57	20250106	193100	5855315	1870	1870	1870	1870	0
58	20250106	193000	5855315	1870	1870	1870	1870	0
59	20250106	192900	5855315	1870	1870	1870	1870	0
60	20250106	192800	5855315	1870	1870	1870	1870	0
61	20250106	192700	5855315	1870	1870	1870	1870	0
62	20250106	192600	5855315	1870	1870	1870	1870	91
63	20250106	192500	5855315	1870	1870	1870	1870	0
64	20250106	192400	5855315	1870	1870	1870	1870	0
65	20250106	192300	5855315	1870	1870	1870	1870	0
66	20250106	192200	5855315	1870	1870	1870	1870	0
67	20250106	192100	5855315	1870	1870	1870	1870	0
68	20250106	192000	5855315	1870	1870	1870	1870	0
69	20250106	191900	5855315	1870	1870	1870	1870	0
70	20250106	191800	5855315	1870	1870	1870	1870	0
71	20250106	191700	5855315	1870	1870	1870	1870	0
72	20250106	191600	5855315	1870	1870	1870	1870	0
73	20250106	191500	5855315	1870	1870	1870	1870	0
74	20250106	191400	5855315	1870	1870	1870	1870	0
75	20250106	191300	5855315	1870	1870	1870	1870	0
76	20250106	191200	5855315	1870	1870	1870	1870	0
77	20250106	191100	5855315	1870	1870	1870	1870	0
78	20250106	191000	5855315	1870	1870	1870	1870	0
79	20250106	190900	5855315	1870	1870	1870	1870	0
80	20250106	190800	5855315	1870	1870	1870	1870	0
81	20250106	190700	5855315	1870	1870	1870	1870	0
82	20250106	190600	5855315	1870	1870	1870	1870	0
83	20250106	190500	5855315	1870	1870	1870	1870	0
84	20250106	190400	5855315	1870	1870	1870	1870	0
85	20250106	190300	5855315	1870	1870	1870	1870	0
86	20250106	190200	5855315	1870	1870	1870	1870	0
87	20250106	190100	5855315	1870	1870	1870	1870	0
88	20250106	190000	5855315	1870	1870	1870	1870	0
89	20250106	185900	5855315	1870	1870	1870	1870	0
90	20250106	185800	5855315	1870	1870	1870	1870	0
91	20250106	185700	5855315	1870	1870	1870	1870	0
92	20250106	185600	5855315	1870	1870	1870	1870	91
93	20250106	185500	5855315	1870	1870	1870	1870	0
94	20250106	185400	5855315	1870	1870	1870	1870	0
95	20250106	185300	5855315	1870	1870	1870	1870	0
96	20250106	185200	5855315	1870	1870	1870	1870	0
97	20250106	185100	5855315	1870	1870	1870	1870	0
98	20250106	185000	5855315	1870	1870	1870	1870	0
99	20250106	184900	5855315	1870	1870	1870	1870	0
100	20250106	184800	5855315	1870	1870	1870	1870	0
101	20250106	184700	5855315	1870	1870	1870	1870	0
102	20250106	184600	5855315	1870	1870	1870	1870	0
103	20250106	184500	5855315	1870	1870	1870	1870	0
104	20250106	184400	5855315	1870	1870	1870	1870	0
105	20250106	184300	5855315	1870	1870	1870	1870	0
106	20250106	184200	5855315	1870	1870	1870	1870	0
107	20250106	184100	5855315	1870	1870	1870	1870	0
108	20250106	184000	5855315	1870	1870	1870	1870	0
109	20250106	183900	5855315	1870	1870	1870	1870	0
110	20250106	183800	5855315	1870	1870	1870	1870	0
111	20250106	183700	5855315	1870	1870	1870	1870	0
112	20250106	183600	5855315	1870	1870	1870	1870	0
113	20250106	183500	5855315	1870	1870	1870	1870	0
114	20250106	183400	5855315	1870	1870	1870	1870	0
115	20250106	183300	5855315	1870	1870	1870	1870	0
116	20250106	183200	5855315	1870	1870	1870	1870	0
117	20250106	183100	5855315	1870	1870	1870	1870	0
118	20250106	183000	5855315	1870	1870	1870	1870	0
119	20250106	182900	5855315	1870	1870	1870	1870	0
120	20250106	182800	5855315	1870	1870	1870	1870	0
121	20250106	182700	5855315	1870	1870	1870	1870	0
122	20250106	182600	5855315	1870	1870	1870	1870	91
123	20250106	182500	5855315	1870	1870	1870	1870	0
124	20250106	182400	5855315	1870	1870	1870	1870	0
125	20250106	182300	5855315	1870	1870	1870	1870	0
126	20250106	182200	5855315	1870	1870	1870	1870	0
127	20250106	182100	5855315	1870	1870	1870	1870	0
128	20250106	182000	5855315	1870	1870	1870	1870	0
129	20250106	181900	5855315	1870	1870	1870	1870	0
130	20250106	181800	5855315	1870	1870	1870	1870	0
131	20250106	181700	5855315	1870	1870	1870	1870	0
132	20250106	181600	5855315	1870	1870	1870	1870	0
133	20250106	181500	5855315	1870	1870	1870	1870	0
134	20250106	181400	5855315	1870	1870	1870	1870	0
135	20250106	181300	5855315	1870	1870	1870	1870	0
136	20250106	181200	5855315	1870	1870	1870	1870	0
137	20250106	181100	5855315	1870	1870	1870	1870	0
138	20250106	181000	5855315	1870	1870	1870	1870	0
139	20250106	180900	5855315	1870	1870	1870	1870	0
140	20250106	180800	5855315	1870	1870	1870	1870	0
141	20250106	180700	5855315	1870	1870	1870	1870	0
142	20250106	180600	5855315	1870	1870	1870	1870	0
143	20250106	180500	5855315	1870	1870	1870	1870	0
144	20250106	180400	5855315	1870	1870	1870	1870	0
145	20250106	180300	5855315	1870	1870	1870	1870	0
146	20250106	180200	5855315	1870	1870	1870	1870	0
147	20250106	180100	5855315	1870	1870	1870	1870	0
148	20250106	180000	5855315	1870	1870	1870	1870	0
149	20250106	175900	5855315	1870	1870	1870	1870	0
150	20250106	175800	5855315	1870	1870	1870	1870	0
151	20250106	175700	5855315	1870	1870	1870	1870	0
152	20250106	175600	5855315	1870	1870	1870	1870	91
153	20250106	175500	5855315	1870	1870	1870	1870	0
154	20250106	175400	5855315	1870	1870	1870	1870	0
155	20250106	175300	5855315	1870	1870	1870	1870	0
156	20250106	175200	5855315	1870	1870	1870	1870	0
157	20250106	175100	5855315	1870	1870	1870	1870	0
158	20250106	175000	5855315	1870	1870	1870	1870	0
159	20250106	174900	5855315	1870	1870	1870	1870	0
160	20250106	174800	5855315	1870	1870	1870	1870	0
161	20250106	174700	5855315	1870	1870	1870	1870	0
162	20250106	174600	5855315	1870	1870	1870	1870	0
163	20250106	174500	5855315	1870	1870	1870	1870	0
164	20250106	174400	5855315	1870	1870	1870	1870	0
165	20250106	174300	5855315	1870	1870	1870	1870	0
166	20250106	174200	5855315	1870	1870	1870	1870	0
167	20250106	174100	5855315	1870	1870	1870	1870	0
168	20250106	174000	5855315	1870	1870	1870	1870	0
169	20250106	173900	5855315	1870	1870	1870	1870	0
170	20250106	173800	5855315	1870	1870	1870	1870	0
171	20250106	173700	5855315	1870	1870	1870	1870	0
172	20250106	173600	5855315	1870	1870	1870	1870	0
173	20250106	173500	5855315	1870	1870	1870	1870	0
174	20250106	173400	5855315	1870	1870	1870	1870	0
175	20250106	173300	5855315	1870	1870	1870	1870	0
176	20250106	173200	5855315	1870	1870	1870	1870	0
177	20250106	173100	5855315	1870	1870	1870	1870	0
178	20250106	173000	5855315	1870	1870	1870	1870	0
179	20250106	172900	5855315	1870	1870	1870	1870	0
180	20250106	172800	5855315	1870	1870	1870	1870	0
181	20250106	172700	5855315	1870	1870	1870	1870	0
182	20250106	172600	5855315	1870	1870	1870	1870	91
183	20250106	172500	5855315	1870	1870	1870	1870	0
184	20250106	172400	5855315	1870	1870	1870	1870	0
185	20250106	172300	5855315	1870	1870	1870	1870	0
186	20250106	172200	5855315	1870	1870	1870	1870	0
187	20250106	172100	5855315	1870	1870	1870	1870	0
188	20250106	172000	5855315	1870	1870	1870	1870	0
189	20250106	171900	5855315	1870	1870	1870	1870	0
190	20250106	171800	5855315	1870	1870	1870	1870	0
191	20250106	171700	5855315	1870	1870	1870	1870	0
192	20250106	171600	5855315	1870	1870	1870	1870	0
193	20250106	171500	5855315	1870	1870	1870	1870	0
194	20250106	171400	5855315	1870	1870	1870	1870	0
195	20250106	171300	5855315	1870	1870	1870	1870	0
196	20250106	171200	5855315	1870	1870	1870	1870	0
197	20250106	171100	5855315	1870	1870	1870	1870	0
198	20250106	171000	5855315	1870	1870	1870	1870	0
199	20250106	170900	5855315	1870	1870	1870	1870	0
200	20250106	170800	5855315	1870	1870	1870	1870	0
201	20250106	170700	5855315	1870	1870	1870	1870	0
202	20250106	170600	5855315	1870	1870	1870	1870	0
203	20250106	170500	5855315	1870	1870	1870	1870	0
204	20250106	170400	5855315	1870	1870	1870	1870	0
205	20250106	170300	5855315	1870	1870	1870	1870	0
206	20250106	170200	5855315	1870	1870	1870	1870	0
207	20250106	170100	5855315	1870	1870	1870	1870	0
208	20250106	170000	5855315	1870	1870	1870	1870	0
209	20250106	165900	5855315	1870	1870	1870	1870	0
210	20250106	165800	5855315	1870	1870	1870	1870	0
211	20250106	165700	5855315	1870	1870	1870	1870	0
212	20250106	165600	5855315	1870	1870	1870	1870	91
213	20250106	165500	5855315	1870	1870	1870	1870	0
214	20250106	165400	5855315	1870	1870	1870	1870	0
215	20250106	165300	5855315	1870	1870	1870	1870	0
216	20250106	165200	5855315	1870	1870	1870	1870	0
217	20250106	165100	5855315	1870	1870	1870	1870	0
218	20250106	165000	5855315	1870	1870	1870	1870	0
219	20250106	164900	5855315	1870	1870	1870	1870	0
220	20250106	164800	5855315	1870	1870	1870	1870	0
221	20250106	164700	5855315	1870	1870	1870	1870	0
222	20250106	164600	5855315	1870	1870	1870	1870	0
223	20250106	164500	5855315	1870	1870	1870	1870	0
224	20250106	164400	5855315	1870	1870	1870	1870	0
225	20250106	164300	5855315	1870	1870	1870	1870	0
226	20250106	164200	5855315	1870	1870	1870	1870	0
227	20250106	164100	5855315	1870	1870	1870	1870	0
228	20250106	164000	5855315	1870	1870	1870	1870	0
229	20250106	163900	5855315	1870	1870	1870	1870	0
230	20250106	163800	5855315	1870	1870	1870	1870	0
231	20250106	163700	5855315	1870	1870	1870	1870	0
232	20250106	163600	5855315	1870	1870	1870	1870	0
233	20250106	163500	5855315	1870	1870	1870	1870	0
234	20250106	163400	5855315	1870	1870	1870	1870	0
235	20250106	163300	5855315	1870	1870	1870	1870	0
236	20250106	163200	5855315	1870	1870	1870	1870	0
237	20250106	163100	5855315	1870	1870	1870	1870	0
238	20250106	163000	5855315	1870	1870	1870	1870	0
239	20250106	162900	5855315	1870	1870	1870	1870	0
240	20250106	162800	5855315	1870	1870	1870	1870	0
241	20250106	162700	5855315	1870	1870	1870	1870	0
242	20250106	162600	5855315	1870	1870	1870	1870	91
243	20250106	162500	5855315	1870	1870	1870	1870	0
244	20250106	162400	5855315	1870	1870	1870	1870	0
245	20250106	162300	5855315	1870	1870	1870	1870	0
246	20250106	162200	5855315	1870	1870	1870	1870	0
247	20250106	162100	5855315	1870	1870	1870	1870	0
248	20250106	162000	5855315	1870	1870	1870	1870	0
249	20250106	161900	5855315	1870	1870	1870	1870	0
250	20250106	161800	5855315	1870	1870	1870	1870	0
251	20250106	161700	5855315	1870	1870	1870	1870	0
252	20250106	161600	5855315	1870	1870	1870	1870	0
253	20250106	161500	5855315	1870	1870	1870	1870	0
254	20250106	161400	5855315	1870	1870	1870	1870	0
255	20250106	161300	5855315	1870	1870	1870	1870	0
256	20250106	161200	5855315	1870	1870	1870	1870	0
257	20250106	161100	5855315	1870	1870	1870	1870	0
258	20250106	161000	5855315	1870	1870	1870	1870	0
259	20250106	160900	5855315	1870	1870	1870	1870	0
260	20250106	160800	5855315	1870	1870	1870	1870	0
261	20250106	160700	5855315	1870	1870	1870	1870	0
262	20250106	160600	5855315	1870	1870	1870	1870	0
263	20250106	160500	5855315	1870	1870	1870	1870	0
264	20250106	160400	5855315	1870	1870	1870	1870	0
265	20250106	160300	5855315	1870	1870	1870	1870	0
266	20250106	160200	5855315	1870	1870	1870	1870	0
267	20250106	160100	5855315	1870	1870	1870	1870	0
268	20250106	160000	5855315	1870	1870	1870	1870	0
269	20250106	155900	5855315	1870	1870	1870	1870	0
270	20250106	155800	5855315	1870	1870	1870	1870	0
271	20250106	155700	5855315	1870	1870	1870	1870	0
272	20250106	155600	5855315	1870	1870	1870	1870	91
273	20250106	155500	5855315	1870	1870	1870	1870	0
274	20250106	155400	5855315	1870	1870	1870	1870	0
275	20250106	155300	5855315	1870	1870	1870	1870	0
276	20250106	155200	5855315	1870	1870	1870	1870	0
277	20250106	155100	5855315	1870	1870	1870	1870	0
278	20250106	155000	5855315	1870	1870	1870	1870	0
279	20250106	154900	5855315	1870	1870	1870	1870	0
280	20250106	154800	5855315	1870	1870	1870	1870	0
281	20250106	154700	5855315	1870	1870	1870	1870	0
282	20250106	154600	5855315	1870	1870	1870	1870	0
283	20250106	154500	5855315	1870	1870	1870	1870	0
284	20250106	154400	5855315	1870	1870	1870	1870	0
285	20250106	154300	5855315	1870	1870	1870	1870	0
286	20250106	154200	5855315	1870	1870	1870	1870	0
287	20250106	154100	5855315	1870	1870	1870	1870	0
288	20250106	154000	5855315	1870	1870	1870	1870	0
289	20250106	153900	5855315	1870	1870	1870	1870	0
290	20250106	153800	5855315	1870	1870	1870	1870	0
291	20250106	153700	5855315	1870	1870	1870	1870	0
292	20250106	153600	5855315	1870	1870	1870	1870	0
293	20250106	153500	5855315	1870	1870	1870	1870	0
294	20250106	153400	5855315	1870	1870	1870	1870	0
295	20250106	153300	5855315	1870	1870	1870	1870	0
296	20250106	153200	5855315	1870	1870	1870	1870	0
297	20250106	153100	5855315	1870	1870	1870	1870	0
298	20250106	153000	5855315	1870	1870	1870	1870	91
299	20250106	152900	5685145	1870	1870	1870	1870	0
300	20250106	152800	5685145	1870	1870	1870	1870	0
301	20250106	152700	5685145	1870	1870	1870	1870	0
302	20250106	152600	5685145	1870	1870	1870	1870	0
303	20250106	152500	5685145	1870	1870	1870	1870	0
304	20250106	152400	5685145	1870	1870	1870	1870	0
305	20250106	152300	5685145	1870	1870	1870	1870	0
306	20250106	152200	5685145	1870	1870	1870	1870	0
307	20250106	152100	5685145	1870	1870	1870	1870	0
308	20250106	152000	5685145	1870	1870	1870	1870	0
309	20250106	151900	5685145	1870	1870	1870	1870	0
310	20250106	151800	5685145	1870	1867	1870	1867	1043
311	20250106	151700	3734979	1865	1865	1865	1865	0
312	20250106	151600	3734979	1865	1865	1865	1865	0
313	20250106	151500	3734979	1865	1865	1865	1865	0
314	20250106	151400	3734979	1865	1865	1865	1865	0
315	20250106	151300	3734979	1865	1865	1865	1865	0
316	20250106	151200	3734979	1865	1865	1865	1865	0
317	20250106	151100	3734979	1865	1865	1865	1865	2
318	20250106	151000	3731249	1861	1861	1861	1861	0
319	20250106	150900	3731249	1861	1861	1861	1861	0
320	20250106	150800	3731249	1861	1861	1861	1861	0
321	20250106	150700	3731249	1861	1861	1861	1861	0
322	20250106	150600	3731249	1861	1861	1861	1861	0
323	20250106	150500	3731249	1861	1861	1861	1861	0
324	20250106	150400	3731249	1861	1861	1861	1861	0
325	20250106	150300	3731249	1861	1861	1861	1861	0
326	20250106	150200	3731249	1861	1861	1861	1861	0
327	20250106	150100	3731249	1861	1861	1861	1861	0
328	20250106	150000	3731249	1861	1861	1861	1861	0
329	20250106	145900	3731249	1861	1861	1861	1861	0
330	20250106	145800	3731249	1861	1861	1861	1861	0
331	20250106	145700	3731249	1861	1861	1861	1861	0
332	20250106	145600	3731249	1861	1861	1861	1861	0
333	20250106	145500	3731249	1861	1861	1861	1861	0
334	20250106	145400	3731249	1861	1861	1861	1861	0
335	20250106	145300	3731249	1861	1861	1861	1861	0
336	20250106	145200	3731249	1861	1861	1861	1861	0
337	20250106	145100	3731249	1861	1861	1861	1861	0
338	20250106	145000	3731249	1861	1861	1861	1861	10
339	20250106	144900	3712639	1865	1865	1865	1865	0
340	20250106	144800	3712639	1865	1865	1865	1865	0
341	20250106	144700	3712639	1865	1865	1865	1865	0
342	20250106	144600	3712639	1865	1865	1865	1865	0
343	20250106	144500	3712639	1865	1865	1865	1865	0
344	20250106	144400	3712639	1865	1865	1865	1865	0
345	20250106	144300	3712639	1865	1865	1865	1865	0
346	20250106	144200	3712639	1865	1865	1865	1865	0
347	20250106	144100	3712639	1865	1865	1865	1865	0
348	20250106	144000	3712639	1865	1865	1865	1865	0
349	20250106	143900	3712639	1865	1862	1865	1862	2
350	20250106	143800	3708912	1860	1860	1860	1860	0
351	20250106	143700	3708912	1860	1860	1860	1860	0
352	20250106	143600	3708912	1860	1860	1860	1860	0
353	20250106	143500	3708912	1860	1860	1860	1860	0
354	20250106	143400	3708912	1860	1860	1860	1860	0
355	20250106	143300	3708912	1860	1860	1860	1860	0
356	20250106	143200	3708912	1860	1860	1860	1860	0
357	20250106	143100	3708912	1860	1860	1860	1860	0
358	20250106	143000	3708912	1860	1860	1860	1860	0
359	20250106	142900	3708912	1860	1860	1860	1860	0
360	20250106	142800	3708912	1860	1860	1860	1860	0
361	20250106	142700	3708912	1860	1860	1860	1860	0
362	20250106	142600	3708912	1860	1860	1860	1860	0
363	20250106	142500	3708912	1860	1860	1860	1860	0
364	20250106	142400	3708912	1860	1860	1860	1860	0
365	20250106	142300	3708912	1860	1860	1860	1860	0
366	20250106	142200	3708912	1860	1860	1860	1860	0
367	20250106	142100	3708912	1860	1860	1860	1860	0
368	20250106	142000	3708912	1860	1860	1860	1860	0
369	20250106	141900	3708912	1860	1860	1860	1860	0
370	20250106	141800	3708912	1860	1860	1860	1860	0
371	20250106	141700	3708912	1860	1860	1860	1860	0
372	20250106	141600	3708912	1860	1860	1860	1860	0
373	20250106	141500	3708912	1860	1860	1860	1860	0
374	20250106	141400	3708912	1860	1860	1860	1860	0
375	20250106	141300	3708912	1860	1860	1860	1860	0
376	20250106	141200	3708912	1860	1860	1860	1860	0
377	20250106	141100	3708912	1860	1860	1860	1860	0
378	20250106	141000	3708912	1860	1860	1860	1860	0
379	20250106	140900	3708912	1860	1860	1860	1860	0
380	20250106	140800	3708912	1860	1860	1860	1860	0
381	20250106	140700	3708912	1860	1860	1860	1860	0
382	20250106	140600	3708912	1860	1860	1860	1860	0
383	20250106	140500	3708912	1860	1860	1860	1860	0
384	20250106	140400	3708912	1860	1860	1860	1860	0
385	20250106	140300	3708912	1860	1860	1860	1860	0
386	20250106	140200	3708912	1860	1860	1860	1860	0
387	20250106	140100	3708912	1860	1860	1860	1860	0
388	20250106	140000	3708912	1860	1860	1860	1860	0
389	20250106	135900	3708912	1860	1860	1860	1860	0
390	20250106	135800	3708912	1860	1860	1860	1860	0
391	20250106	135700	3708912	1860	1860	1860	1860	0
392	20250106	135600	3708912	1860	1860	1860	1860	0
393	20250106	135500	3708912	1860	1860	1860	1860	0
394	20250106	135400	3708912	1860	1860	1860	1860	0
395	20250106	135300	3708912	1860	1860	1860	1860	0
396	20250106	135200	3708912	1860	1860	1860	1860	0
397	20250106	135100	3708912	1860	1860	1860	1860	0
398	20250106	135000	3708912	1860	1860	1860	1860	0
399	20250106	134900	3708912	1860	1860	1860	1860	0
400	20250106	134800	3708912	1860	1860	1860	1860	0
401	20250106	134700	3708912	1860	1860	1860	1860	0
402	20250106	134600	3708912	1860	1860	1860	1860	0
403	20250106	134500	3708912	1860	1860	1860	1860	0
404	20250106	134400	3708912	1860	1860	1860	1860	0
405	20250106	134300	3708912	1860	1860	1860	1860	0
406	20250106	134200	3708912	1860	1860	1860	1860	0
407	20250106	134100	3708912	1860	1860	1860	1860	0
408	20250106	134000	3708912	1860	1860	1860	1860	0
409	20250106	133900	3708912	1860	1860	1860	1860	0
410	20250106	133800	3708912	1860	1860	1860	1860	0
411	20250106	133700	3708912	1860	1860	1860	1860	0
412	20250106	133600	3708912	1860	1860	1860	1860	0
413	20250106	133500	3708912	1860	1860	1860	1860	0
414	20250106	133400	3708912	1860	1860	1860	1860	0
415	20250106	133300	3708912	1860	1860	1860	1860	0
416	20250106	133200	3708912	1860	1860	1860	1860	0
417	20250106	133100	3708912	1860	1860	1860	1860	0
418	20250106	133000	3708912	1860	1860	1860	1860	0
419	20250106	132900	3708912	1860	1860	1860	1860	0
420	20250106	132800	3708912	1860	1860	1860	1860	0
421	20250106	132700	3708912	1860	1860	1860	1860	0
422	20250106	132600	3708912	1860	1860	1860	1860	0
423	20250106	132500	3708912	1860	1860	1860	1860	0
424	20250106	132400	3708912	1860	1860	1860	1860	0
425	20250106	132300	3708912	1860	1860	1860	1860	0
426	20250106	132200	3708912	1860	1860	1860	1860	0
427	20250106	132100	3708912	1860	1860	1860	1860	0
428	20250106	132000	3708912	1860	1860	1860	1860	0
429	20250106	131900	3708912	1860	1860	1860	1860	0
430	20250106	131800	3708912	1860	1860	1860	1860	0
431	20250106	131700	3708912	1860	1860	1860	1860	0
432	20250106	131600	3708912	1860	1860	1860	1860	0
433	20250106	131500	3708912	1860	1860	1860	1860	0
434	20250106	131400	3708912	1860	1860	1860	1860	0
435	20250106	131300	3708912	1860	1860	1860	1860	0
436	20250106	131200	3708912	1860	1860	1860	1860	0
437	20250106	131100	3708912	1860	1860	1860	1860	0
438	20250106	131000	3708912	1860	1860	1860	1860	0
439	20250106	130900	3708912	1860	1860	1860	1860	0
440	20250106	130800	3708912	1860	1860	1860	1860	0
441	20250106	130700	3708912	1860	1860	1860	1860	0
442	20250106	130600	3708912	1860	1860	1860	1860	0
443	20250106	130500	3708912	1860	1860	1860	1860	0
444	20250106	130400	3708912	1860	1858	1860	1858	547
445	20250106	130300	2691556	1858	1858	1858	1858	0
446	20250106	130200	2691556	1858	1858	1858	1858	0
447	20250106	130100	2691556	1858	1858	1858	1858	0
448	20250106	130000	2691556	1858	1858	1858	1858	0
449	20250106	125900	2691556	1858	1858	1858	1858	0
450	20250106	125800	2691556	1858	1858	1858	1858	0
451	20250106	125700	2691556	1858	1858	1858	1858	0
452	20250106	125600	2691556	1858	1858	1858	1858	0
453	20250106	125500	2691556	1858	1858	1858	1858	0
454	20250106	125400	2691556	1858	1858	1858	1858	0
455	20250106	125300	2691556	1858	1858	1858	1858	0
456	20250106	125200	2691556	1858	1858	1858	1858	0
457	20250106	125100	2691556	1858	1858	1858	1858	0
458	20250106	125000	2691556	1858	1858	1858	1858	0
459	20250106	124900	2691556	1858	1858	1858	1858	0
460	20250106	124800	2691556	1858	1858	1858	1858	0
461	20250106	124700	2691556	1858	1858	1858	1858	0
462	20250106	124600	2691556	1858	1858	1858	1858	0
463	20250106	124500	2691556	1858	1858	1858	1858	0
464	20250106	124400	2691556	1858	1858	1858	1858	0
465	20250106	124300	2691556	1858	1858	1858	1858	8
466	20250106	124200	2676692	1858	1858	1858	1858	0
467	20250106	124100	2676692	1858	1858	1858	1858	0
468	20250106	124000	2676692	1858	1858	1858	1858	0
469	20250106	123900	2676692	1858	1858	1858	1858	0
470	20250106	123800	2676692	1858	1858	1858	1858	0
471	20250106	123700	2676692	1858	1858	1858	1858	0
472	20250106	123600	2676692	1858	1858	1858	1858	0
473	20250106	123500	2676692	1858	1858	1858	1858	0
474	20250106	123400	2676692	1858	1858	1858	1858	0
475	20250106	123300	2676692	1858	1858	1858	1858	0
476	20250106	123200	2676692	1858	1858	1858	1858	0
477	20250106	123100	2676692	1858	1858	1858	1858	0
478	20250106	123000	2676692	1858	1858	1858	1858	0
479	20250106	122900	2676692	1858	1858	1858	1858	0
480	20250106	122800	2676692	1858	1858	1858	1858	0
481	20250106	122700	2676692	1858	1858	1858	1858	0
482	20250106	122600	2676692	1858	1858	1858	1858	0
483	20250106	122500	2676692	1858	1858	1858	1858	0
484	20250106	122400	2676692	1858	1858	1858	1858	0
485	20250106	122300	2676692	1858	1858	1858	1858	0
486	20250106	122200	2676692	1858	1858	1858	1858	0
487	20250106	122100	2676692	1858	1858	1858	1858	0
488	20250106	122000	2676692	1858	1858	1858	1858	0
489	20250106	121900	2676692	1858	1858	1858	1858	0
490	20250106	121800	2676692	1858	1858	1858	1858	475
491	20250106	121700	1794142	1858	1858	1858	1858	0
492	20250106	121600	1794142	1858	1858	1858	1858	0
493	20250106	121500	1794142	1858	1858	1858	1858	0
494	20250106	121400	1794142	1858	1858	1858	1858	0
495	20250106	121300	1794142	1858	1858	1858	1858	0
496	20250106	121200	1794142	1858	1858	1858	1858	0
497	20250106	121100	1794142	1858	1858	1858	1858	0
498	20250106	121000	1794142	1858	1858	1858	1858	0
499	20250106	120900	1794142	1858	1858	1858	1858	0
500	20250106	120800	1794142	1858	1858	1858	1858	0
501	20250106	120700	1794142	1858	1858	1858	1858	0
502	20250106	120600	1794142	1858	1858	1858	1858	8
503	20250106	120500	1779278	1858	1858	1858	1858	0
504	20250106	120400	1779278	1858	1858	1858	1858	2
505	20250106	120300	1775562	1859	1859	1859	1859	0
506	20250106	120200	1775562	1859	1859	1859	1859	0
507	20250106	120100	1775562	1859	1859	1859	1859	0
508	20250106	120000	1775562	1859	1859	1859	1859	0
509	20250106	115900	1775562	1859	1859	1859	1859	0
510	20250106	115800	1775562	1859	1859	1859	1859	0
511	20250106	115700	1775562	1859	1859	1859	1859	0
512	20250106	115600	1775562	1859	1859	1859	1859	0
513	20250106	115500	1775562	1859	1859	1859	1859	0
514	20250106	115400	1775562	1859	1859	1859	1859	0
515	20250106	115300	1775562	1859	1859	1859	1859	0
516	20250106	115200	1775562	1859	1859	1859	1859	0
517	20250106	115100	1775562	1859	1859	1859	1859	0
518	20250106	115000	1775562	1859	1859	1859	1859	0
519	20250106	114900	1775562	1859	1859	1859	1859	43
520	20250106	114800	1695625	1859	1859	1859	1859	0
521	20250106	114700	1695625	1859	1859	1859	1859	9
522	20250106	114600	1678894	1859	1859	1859	1859	0
523	20250106	114500	1678894	1859	1859	1859	1859	0
524	20250106	114400	1678894	1859	1859	1859	1859	0
525	20250106	114300	1678894	1859	1859	1859	1859	0
526	20250106	114200	1678894	1859	1859	1859	1859	0
527	20250106	114100	1678894	1859	1859	1859	1859	0
528	20250106	114000	1678894	1859	1859	1859	1859	0
529	20250106	113900	1678894	1859	1859	1859	1859	0
530	20250106	113800	1678894	1859	1859	1859	1859	0
531	20250106	113700	1678894	1859	1859	1859	1859	0
532	20250106	113600	1678894	1859	1859	1859	1859	0
533	20250106	113500	1678894	1859	1859	1859	1859	0
534	20250106	113400	1678894	1859	1859	1859	1859	0
535	20250106	113300	1678894	1859	1859	1859	1859	0
536	20250106	113200	1678894	1859	1859	1859	1859	0
537	20250106	113100	1678894	1859	1859	1859	1859	0
538	20250106	113000	1678894	1859	1859	1859	1859	0
539	20250106	112900	1678894	1859	1859	1859	1859	0
540	20250106	112800	1678894	1859	1859	1859	1859	0
541	20250106	112700	1678894	1859	1859	1859	1859	0
542	20250106	112600	1678894	1859	1859	1859	1859	0
543	20250106	112500	1678894	1859	1859	1859	1859	0
544	20250106	112400	1678894	1859	1859	1859	1859	0
545	20250106	112300	1678894	1859	1859	1859	1859	0
546	20250106	112200	1678894	1859	1859	1859	1859	0
547	20250106	112100	1678894	1859	1859	1859	1859	0
548	20250106	112000	1678894	1859	1859	1859	1859	0
549	20250106	111900	1678894	1859	1859	1859	1859	0
550	20250106	111800	1678894	1859	1859	1859	1859	0
551	20250106	111700	1678894	1859	1859	1859	1859	0
552	20250106	111600	1678894	1859	1859	1859	1859	0
553	20250106	111500	1678894	1859	1859	1859	1859	0
554	20250106	111400	1678894	1859	1859	1859	1859	48
555	20250106	111300	1589662	1859	1859	1859	1859	0
556	20250106	111200	1589662	1859	1859	1859	1859	0
557	20250106	111100	1589662	1859	1859	1859	1859	0
558	20250106	111000	1589662	1859	1859	1859	1859	0
559	20250106	110900	1589662	1859	1859	1859	1859	0
560	20250106	110800	1589662	1859	1859	1859	1859	0
561	20250106	110700	1589662	1859	1859	1859	1859	5
562	20250106	110600	1580367	1859	1859	1859	1859	2
563	20250106	110500	1576649	1859	1859	1859	1859	0
564	20250106	110400	1576649	1859	1859	1859	1859	0
565	20250106	110300	1576649	1859	1859	1859	1859	0
566	20250106	110200	1576649	1859	1859	1859	1859	0
567	20250106	110100	1576649	1859	1859	1859	1859	1
568	20250106	110000	1574790	1857	1857	1857	1857	0
569	20250106	105900	1574790	1857	1857	1857	1857	0
570	20250106	105800	1574790	1857	1857	1857	1857	0
571	20250106	105700	1574790	1857	1857	1857	1857	0
572	20250106	105600	1574790	1857	1857	1857	1857	0
573	20250106	105500	1574790	1857	1857	1857	1857	0
574	20250106	105400	1574790	1857	1857	1857	1857	0
575	20250106	105300	1574790	1857	1857	1857	1857	0
576	20250106	105200	1574790	1857	1857	1857	1857	0
577	20250106	105100	1574790	1857	1857	1857	1857	0
578	20250106	105000	1574790	1857	1857	1857	1857	2
579	20250106	104900	1571076	1859	1858	1859	1858	20
580	20250106	104800	1533900	1857	1857	1857	1857	0
581	20250106	104700	1533900	1857	1857	1857	1857	0
582	20250106	104600	1533900	1857	1857	1857	1857	0
583	20250106	104500	1533900	1857	1857	1857	1857	0
584	20250106	104400	1533900	1857	1857	1857	1857	0
585	20250106	104300	1533900	1857	1857	1857	1857	0
586	20250106	104200	1533900	1857	1857	1857	1857	0
587	20250106	104100	1533900	1857	1857	1857	1857	0
588	20250106	104000	1533900	1857	1857	1857	1857	0
589	20250106	103900	1533900	1857	1857	1857	1857	0
590	20250106	103800	1533900	1857	1857	1857	1857	0
591	20250106	103700	1533900	1857	1857	1857	1857	2
592	20250106	103600	1530186	1858	1858	1858	1858	0
593	20250106	103500	1530186	1858	1858	1858	1858	5
594	20250106	103400	1520896	1858	1858	1858	1858	5
595	20250106	103300	1511606	1858	1858	1858	1858	0
596	20250106	103200	1511606	1858	1858	1858	1858	0
597	20250106	103100	1511606	1858	1858	1858	1858	0
598	20250106	103000	1511606	1858	1858	1858	1858	0
599	20250106	102900	1511606	1858	1858	1858	1858	0
600	20250106	102800	1511606	1858	1858	1858	1858	0
601	20250106	102700	1511606	1858	1858	1858	1858	0
602	20250106	102600	1511606	1858	1858	1858	1858	0
603	20250106	102500	1511606	1858	1858	1858	1858	5
604	20250106	102400	1502316	1856	1856	1856	1856	0
605	20250106	102300	1502316	1856	1856	1856	1856	0
606	20250106	102200	1502316	1856	1856	1856	1856	0
607	20250106	102100	1502316	1856	1856	1856	1856	0
608	20250106	102000	1502316	1856	1858	1858	1856	81
609	20250106	101900	1351898	1859	1859	1859	1859	0
610	20250106	101800	1351898	1859	1859	1859	1859	0
611	20250106	101700	1351898	1859	1859	1859	1859	0
612	20250106	101600	1351898	1859	1859	1859	1859	0
613	20250106	101500	1351898	1859	1859	1859	1859	0
614	20250106	101400	1351898	1859	1859	1859	1859	0
615	20250106	101300	1351898	1859	1859	1859	1859	0
616	20250106	101200	1351898	1859	1859	1859	1859	0
617	20250106	101100	1351898	1859	1859	1859	1859	11
618	20250106	101000	1331449	1859	1859	1859	1859	405
619	20250106	100900	578554	1858	1858	1858	1858	0
620	20250106	100800	578554	1858	1858	1858	1858	0
621	20250106	100700	578554	1858	1858	1858	1858	0
622	20250106	100600	578554	1858	1858	1858	1858	0
623	20250106	100500	578554	1858	1859	1859	1858	11
624	20250106	100400	558106	1859	1859	1859	1859	0
625	20250106	100300	558106	1859	1859	1859	1859	0
626	20250106	100200	558106	1859	1859	1859	1859	0
627	20250106	100100	558106	1859	1859	1859	1859	0
628	20250106	100000	558106	1859	1859	1859	1859	0
629	20250106	095900	558106	1859	1859	1859	1859	0
630	20250106	095800	558106	1859	1859	1859	1859	0
631	20250106	095700	558106	1859	1859	1859	1859	0
632	20250106	095600	558106	1859	1859	1859	1859	0
633	20250106	095500	558106	1859	1859	1859	1859	0
634	20250106	095400	558106	1859	1859	1859	1859	0
635	20250106	095300	558106	1859	1859	1859	1859	0
636	20250106	095200	558106	1859	1859	1859	1859	0
637	20250106	095100	558106	1859	1859	1859	1859	0
638	20250106	095000	558106	1859	1859	1859	1859	0
639	20250106	094900	558106	1859	1859	1859	1859	0
640	20250106	094800	558106	1859	1859	1859	1859	0
641	20250106	094700	558106	1859	1859	1859	1859	0
642	20250106	094600	558106	1859	1859	1859	1859	0
643	20250106	094500	558106	1859	1859	1859	1859	0
644	20250106	094400	558106	1859	1859	1859	1859	0
645	20250106	094300	558106	1859	1859	1859	1859	0
646	20250106	094200	558106	1859	1859	1859	1859	0
647	20250106	094100	558106	1859	1858	1859	1858	4
648	20250106	094000	550672	1859	1859	1859	1859	0
649	20250106	093900	550672	1859	1859	1859	1859	1
650	20250106	093800	548813	1858	1858	1858	1858	0
651	20250106	093700	548813	1858	1858	1858	1858	0
652	20250106	093600	548813	1858	1858	1858	1858	0
653	20250106	093500	548813	1858	1858	1858	1858	0
654	20250106	093400	548813	1858	1858	1858	1858	0
655	20250106	093300	548813	1858	1858	1858	1858	0
656	20250106	093200	548813	1858	1858	1858	1858	0
657	20250106	093100	548813	1858	1858	1858	1858	20
658	20250106	093000	511653	1858	1858	1858	1858	0
659	20250106	092900	511653	1858	1858	1858	1858	0
660	20250106	092800	511653	1858	1856	1858	1856	89
661	20250106	092700	346323	1856	1856	1856	1856	0
662	20250106	092600	346323	1856	1856	1856	1856	0
663	20250106	092500	346323	1856	1856	1856	1856	0
664	20250106	092400	346323	1856	1856	1856	1856	0
665	20250106	092300	346323	1856	1856	1856	1856	0
666	20250106	092200	346323	1856	1856	1856	1856	5
667	20250106	092100	337043	1852	1852	1852	1852	0
668	20250106	092000	337043	1852	1852	1852	1852	0
669	20250106	091900	337043	1852	1852	1852	1852	0
670	20250106	091800	337043	1852	1852	1852	1852	0
671	20250106	091700	337043	1852	1852	1852	1852	0
672	20250106	091600	337043	1852	1852	1852	1852	0
673	20250106	091500	337043	1852	1852	1852	1852	0
674	20250106	091400	337043	1852	1852	1852	1852	0
675	20250106	091300	337043	1852	1852	1852	1852	0
676	20250106	091200	337043	1852	1852	1852	1852	0
677	20250106	091100	337043	1852	1853	1853	1852	60
678	20250106	091000	225903	1856	1856	1856	1856	0
679	20250106	090900	225903	1856	1856	1856	1856	0
680	20250106	090800	225903	1856	1856	1856	1856	0
681	20250106	090700	225903	1856	1856	1856	1856	0
682	20250106	090600	225903	1856	1856	1856	1856	1
683	20250106	090500	224047	1852	1852	1852	1852	31
684	20250106	090400	166635	1851	1851	1851	1851	0
685	20250106	090300	166635	1851	1851	1851	1851	0
686	20250106	090200	166635	1851	1851	1851	1851	1
687	20250106	090100	164784	1851	1851	1851	1851	0
688	20250106	090000	164784	1851	1856	1856	1851	89