KissMeData/214270/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204300	75548637	1866	1866	1866	1866	690
3	20250108	204200	75548637	1866	1866	1866	1866	0
4	20250108	204100	75548637	1866	1866	1866	1866	0
5	20250108	204000	75548637	1866	1866	1866	1866	0
6	20250108	203900	75548637	1866	1866	1866	1866	0
7	20250108	203800	75548637	1866	1866	1866	1866	0
8	20250108	203700	75548637	1866	1866	1866	1866	0
9	20250108	203600	75548637	1866	1866	1866	1866	0
10	20250108	203500	75548637	1866	1866	1866	1866	0
11	20250108	203400	75548637	1866	1866	1866	1866	0
12	20250108	203300	75548637	1866	1866	1866	1866	0
13	20250108	203200	75548637	1866	1866	1866	1866	0
14	20250108	203100	75548637	1866	1866	1866	1866	0
15	20250108	203000	75548637	1866	1866	1866	1866	0
16	20250108	202900	75548637	1866	1866	1866	1866	0
17	20250108	202800	75548637	1866	1866	1866	1866	0
18	20250108	202700	75548637	1866	1866	1866	1866	0
19	20250108	202600	75548637	1866	1866	1866	1866	0
20	20250108	202500	75548637	1866	1866	1866	1866	0
21	20250108	202400	75548637	1866	1866	1866	1866	0
22	20250108	202300	75548637	1866	1866	1866	1866	0
23	20250108	202200	75548637	1866	1866	1866	1866	0
24	20250108	202100	75548637	1866	1866	1866	1866	0
25	20250108	202000	75548637	1866	1866	1866	1866	0
26	20250108	201900	75548637	1866	1866	1866	1866	0
27	20250108	201800	75548637	1866	1866	1866	1866	0
28	20250108	201700	75548637	1866	1866	1866	1866	0
29	20250108	201600	75548637	1866	1866	1866	1866	0
30	20250108	201500	75548637	1866	1866	1866	1866	0
31	20250108	201400	75548637	1866	1866	1866	1866	0
32	20250108	201300	75548637	1866	1866	1866	1866	690
33	20250108	201200	75548637	1866	1866	1866	1866	0
34	20250108	201100	75548637	1866	1866	1866	1866	0
35	20250108	201000	75548637	1866	1866	1866	1866	0
36	20250108	200900	75548637	1866	1866	1866	1866	0
37	20250108	200800	75548637	1866	1866	1866	1866	0
38	20250108	200700	75548637	1866	1866	1866	1866	0
39	20250108	200600	75548637	1866	1866	1866	1866	0
40	20250108	200500	75548637	1866	1866	1866	1866	0
41	20250108	200400	75548637	1866	1866	1866	1866	0
42	20250108	200300	75548637	1866	1866	1866	1866	0
43	20250108	200200	75548637	1866	1866	1866	1866	0
44	20250108	200100	75548637	1866	1866	1866	1866	0
45	20250108	200000	75548637	1866	1866	1866	1866	0
46	20250108	195900	75548637	1866	1866	1866	1866	0
47	20250108	195800	75548637	1866	1866	1866	1866	0
48	20250108	195700	75548637	1866	1866	1866	1866	0
49	20250108	195600	75548637	1866	1866	1866	1866	0
50	20250108	195500	75548637	1866	1866	1866	1866	0
51	20250108	195400	75548637	1866	1866	1866	1866	0
52	20250108	195300	75548637	1866	1866	1866	1866	0
53	20250108	195200	75548637	1866	1866	1866	1866	0
54	20250108	195100	75548637	1866	1866	1866	1866	0
55	20250108	195000	75548637	1866	1866	1866	1866	0
56	20250108	194900	75548637	1866	1866	1866	1866	0
57	20250108	194800	75548637	1866	1866	1866	1866	0
58	20250108	194700	75548637	1866	1866	1866	1866	0
59	20250108	194600	75548637	1866	1866	1866	1866	0
60	20250108	194500	75548637	1866	1866	1866	1866	0
61	20250108	194400	75548637	1866	1866	1866	1866	0
62	20250108	194300	75548637	1866	1866	1866	1866	690
63	20250108	194200	75548637	1866	1866	1866	1866	0
64	20250108	194100	75548637	1866	1866	1866	1866	0
65	20250108	194000	75548637	1866	1866	1866	1866	0
66	20250108	193900	75548637	1866	1866	1866	1866	0
67	20250108	193800	75548637	1866	1866	1866	1866	0
68	20250108	193700	75548637	1866	1866	1866	1866	0
69	20250108	193600	75548637	1866	1866	1866	1866	0
70	20250108	193500	75548637	1866	1866	1866	1866	0
71	20250108	193400	75548637	1866	1866	1866	1866	0
72	20250108	193300	75548637	1866	1866	1866	1866	0
73	20250108	193200	75548637	1866	1866	1866	1866	0
74	20250108	193100	75548637	1866	1866	1866	1866	0
75	20250108	193000	75548637	1866	1866	1866	1866	0
76	20250108	192900	75548637	1866	1866	1866	1866	0
77	20250108	192800	75548637	1866	1866	1866	1866	0
78	20250108	192700	75548637	1866	1866	1866	1866	0
79	20250108	192600	75548637	1866	1866	1866	1866	0
80	20250108	192500	75548637	1866	1866	1866	1866	0
81	20250108	192400	75548637	1866	1866	1866	1866	0
82	20250108	192300	75548637	1866	1866	1866	1866	0
83	20250108	192200	75548637	1866	1866	1866	1866	0
84	20250108	192100	75548637	1866	1866	1866	1866	0
85	20250108	192000	75548637	1866	1866	1866	1866	0
86	20250108	191900	75548637	1866	1866	1866	1866	0
87	20250108	191800	75548637	1866	1866	1866	1866	0
88	20250108	191700	75548637	1866	1866	1866	1866	0
89	20250108	191600	75548637	1866	1866	1866	1866	0
90	20250108	191500	75548637	1866	1866	1866	1866	0
91	20250108	191400	75548637	1866	1866	1866	1866	0
92	20250108	191300	75548637	1866	1866	1866	1866	690
93	20250108	191200	75548637	1866	1866	1866	1866	0
94	20250108	191100	75548637	1866	1866	1866	1866	0
95	20250108	191000	75548637	1866	1866	1866	1866	0
96	20250108	190900	75548637	1866	1866	1866	1866	0
97	20250108	190800	75548637	1866	1866	1866	1866	0
98	20250108	190700	75548637	1866	1866	1866	1866	0
99	20250108	190600	75548637	1866	1866	1866	1866	0
100	20250108	190500	75548637	1866	1866	1866	1866	0
101	20250108	190400	75548637	1866	1866	1866	1866	0
102	20250108	190300	75548637	1866	1866	1866	1866	0
103	20250108	190200	75548637	1866	1866	1866	1866	0
104	20250108	190100	75548637	1866	1866	1866	1866	0
105	20250108	190000	75548637	1866	1866	1866	1866	0
106	20250108	185900	75548637	1866	1866	1866	1866	0
107	20250108	185800	75548637	1866	1866	1866	1866	0
108	20250108	185700	75548637	1866	1866	1866	1866	0
109	20250108	185600	75548637	1866	1866	1866	1866	0
110	20250108	185500	75548637	1866	1866	1866	1866	0
111	20250108	185400	75548637	1866	1866	1866	1866	0
112	20250108	185300	75548637	1866	1866	1866	1866	0
113	20250108	185200	75548637	1866	1866	1866	1866	0
114	20250108	185100	75548637	1866	1866	1866	1866	0
115	20250108	185000	75548637	1866	1866	1866	1866	0
116	20250108	184900	75548637	1866	1866	1866	1866	0
117	20250108	184800	75548637	1866	1866	1866	1866	0
118	20250108	184700	75548637	1866	1866	1866	1866	0
119	20250108	184600	75548637	1866	1866	1866	1866	0
120	20250108	184500	75548637	1866	1866	1866	1866	0
121	20250108	184400	75548637	1866	1866	1866	1866	0
122	20250108	184300	75548637	1866	1866	1866	1866	690
123	20250108	184200	75548637	1866	1866	1866	1866	0
124	20250108	184100	75548637	1866	1866	1866	1866	0
125	20250108	184000	75548637	1866	1866	1866	1866	0
126	20250108	183900	75548637	1866	1866	1866	1866	0
127	20250108	183800	75548637	1866	1866	1866	1866	0
128	20250108	183700	75548637	1866	1866	1866	1866	0
129	20250108	183600	75548637	1866	1866	1866	1866	0
130	20250108	183500	75548637	1866	1866	1866	1866	0
131	20250108	183400	75548637	1866	1866	1866	1866	0
132	20250108	183300	75548637	1866	1866	1866	1866	0
133	20250108	183200	75548637	1866	1866	1866	1866	0
134	20250108	183100	75548637	1866	1866	1866	1866	0
135	20250108	183000	75548637	1866	1866	1866	1866	0
136	20250108	182900	75548637	1866	1866	1866	1866	0
137	20250108	182800	75548637	1866	1866	1866	1866	0
138	20250108	182700	75548637	1866	1866	1866	1866	0
139	20250108	182600	75548637	1866	1866	1866	1866	0
140	20250108	182500	75548637	1866	1866	1866	1866	0
141	20250108	182400	75548637	1866	1866	1866	1866	0
142	20250108	182300	75548637	1866	1866	1866	1866	0
143	20250108	182200	75548637	1866	1866	1866	1866	0
144	20250108	182100	75548637	1866	1866	1866	1866	0
145	20250108	182000	75548637	1866	1866	1866	1866	0
146	20250108	181900	75548637	1866	1866	1866	1866	0
147	20250108	181800	75548637	1866	1866	1866	1866	0
148	20250108	181700	75548637	1866	1866	1866	1866	0
149	20250108	181600	75548637	1866	1866	1866	1866	0
150	20250108	181500	75548637	1866	1866	1866	1866	0
151	20250108	181400	75548637	1866	1866	1866	1866	0
152	20250108	181300	75548637	1866	1866	1866	1866	690
153	20250108	181200	75548637	1866	1866	1866	1866	0
154	20250108	181100	75548637	1866	1866	1866	1866	0
155	20250108	181000	75548637	1866	1866	1866	1866	0
156	20250108	180900	75548637	1866	1866	1866	1866	0
157	20250108	180800	75548637	1866	1866	1866	1866	0
158	20250108	180700	75548637	1866	1866	1866	1866	0
159	20250108	180600	75548637	1866	1866	1866	1866	0
160	20250108	180500	75548637	1866	1866	1866	1866	0
161	20250108	180400	75548637	1866	1866	1866	1866	0
162	20250108	180300	75548637	1866	1866	1866	1866	0
163	20250108	180200	75548637	1866	1866	1866	1866	0
164	20250108	180100	75548637	1866	1866	1866	1866	0
165	20250108	180000	75548637	1866	1866	1866	1866	0
166	20250108	175900	75548637	1866	1866	1866	1866	0
167	20250108	175800	75548637	1866	1866	1866	1866	0
168	20250108	175700	75548637	1866	1866	1866	1866	0
169	20250108	175600	75548637	1866	1866	1866	1866	0
170	20250108	175500	75548637	1866	1866	1866	1866	0
171	20250108	175400	75548637	1866	1866	1866	1866	0
172	20250108	175300	75548637	1866	1866	1866	1866	0
173	20250108	175200	75548637	1866	1866	1866	1866	0
174	20250108	175100	75548637	1866	1866	1866	1866	0
175	20250108	175000	75548637	1866	1866	1866	1866	0
176	20250108	174900	75548637	1866	1866	1866	1866	0
177	20250108	174800	75548637	1866	1866	1866	1866	0
178	20250108	174700	75548637	1866	1866	1866	1866	0
179	20250108	174600	75548637	1866	1866	1866	1866	0
180	20250108	174500	75548637	1866	1866	1866	1866	0
181	20250108	174400	75548637	1866	1866	1866	1866	0
182	20250108	174300	75548637	1866	1866	1866	1866	690
183	20250108	174200	75548637	1866	1866	1866	1866	0
184	20250108	174100	75548637	1866	1866	1866	1866	0
185	20250108	174000	75548637	1866	1866	1866	1866	0
186	20250108	173900	75548637	1866	1866	1866	1866	0
187	20250108	173800	75548637	1866	1866	1866	1866	0
188	20250108	173700	75548637	1866	1866	1866	1866	0
189	20250108	173600	75548637	1866	1866	1866	1866	0
190	20250108	173500	75548637	1866	1866	1866	1866	0
191	20250108	173400	75548637	1866	1866	1866	1866	0
192	20250108	173300	75548637	1866	1866	1866	1866	0
193	20250108	173200	75548637	1866	1866	1866	1866	0
194	20250108	173100	75548637	1866	1866	1866	1866	0
195	20250108	173000	75548637	1866	1866	1866	1866	0
196	20250108	172900	75548637	1866	1866	1866	1866	0
197	20250108	172800	75548637	1866	1866	1866	1866	0
198	20250108	172700	75548637	1866	1866	1866	1866	0
199	20250108	172600	75548637	1866	1866	1866	1866	0
200	20250108	172500	75548637	1866	1866	1866	1866	0
201	20250108	172400	75548637	1866	1866	1866	1866	0
202	20250108	172300	75548637	1866	1866	1866	1866	0
203	20250108	172200	75548637	1866	1866	1866	1866	0
204	20250108	172100	75548637	1866	1866	1866	1866	0
205	20250108	172000	75548637	1866	1866	1866	1866	0
206	20250108	171900	75548637	1866	1866	1866	1866	0
207	20250108	171800	75548637	1866	1866	1866	1866	0
208	20250108	171700	75548637	1866	1866	1866	1866	0
209	20250108	171600	75548637	1866	1866	1866	1866	0
210	20250108	171500	75548637	1866	1866	1866	1866	0
211	20250108	171400	75548637	1866	1866	1866	1866	0
212	20250108	171300	75548637	1866	1866	1866	1866	690
213	20250108	171200	75548637	1866	1866	1866	1866	0
214	20250108	171100	75548637	1866	1866	1866	1866	0
215	20250108	171000	75548637	1866	1866	1866	1866	0
216	20250108	170900	75548637	1866	1866	1866	1866	0
217	20250108	170800	75548637	1866	1866	1866	1866	0
218	20250108	170700	75548637	1866	1866	1866	1866	0
219	20250108	170600	75548637	1866	1866	1866	1866	0
220	20250108	170500	75548637	1866	1866	1866	1866	0
221	20250108	170400	75548637	1866	1866	1866	1866	0
222	20250108	170300	75548637	1866	1866	1866	1866	0
223	20250108	170200	75548637	1866	1866	1866	1866	0
224	20250108	170100	75548637	1866	1866	1866	1866	0
225	20250108	170000	75548637	1866	1866	1866	1866	0
226	20250108	165900	75548637	1866	1866	1866	1866	0
227	20250108	165800	75548637	1866	1866	1866	1866	0
228	20250108	165700	75548637	1866	1866	1866	1866	0
229	20250108	165600	75548637	1866	1866	1866	1866	0
230	20250108	165500	75548637	1866	1866	1866	1866	0
231	20250108	165400	75548637	1866	1866	1866	1866	0
232	20250108	165300	75548637	1866	1866	1866	1866	0
233	20250108	165200	75548637	1866	1866	1866	1866	0
234	20250108	165100	75548637	1866	1866	1866	1866	0
235	20250108	165000	75548637	1866	1866	1866	1866	0
236	20250108	164900	75548637	1866	1866	1866	1866	0
237	20250108	164800	75548637	1866	1866	1866	1866	0
238	20250108	164700	75548637	1866	1866	1866	1866	0
239	20250108	164600	75548637	1866	1866	1866	1866	0
240	20250108	164500	75548637	1866	1866	1866	1866	0
241	20250108	164400	75548637	1866	1866	1866	1866	0
242	20250108	164300	75548637	1866	1866	1866	1866	690
243	20250108	164200	75548637	1866	1866	1866	1866	0
244	20250108	164100	75548637	1866	1866	1866	1866	0
245	20250108	164000	75548637	1866	1866	1866	1866	0
246	20250108	163900	75548637	1866	1866	1866	1866	0
247	20250108	163800	75548637	1866	1866	1866	1866	0
248	20250108	163700	75548637	1866	1866	1866	1866	0
249	20250108	163600	75548637	1866	1866	1866	1866	0
250	20250108	163500	75548637	1866	1866	1866	1866	0
251	20250108	163400	75548637	1866	1866	1866	1866	0
252	20250108	163300	75548637	1866	1866	1866	1866	0
253	20250108	163200	75548637	1866	1866	1866	1866	0
254	20250108	163100	75548637	1866	1866	1866	1866	0
255	20250108	163000	75548637	1866	1866	1866	1866	0
256	20250108	162900	75548637	1866	1866	1866	1866	0
257	20250108	162800	75548637	1866	1866	1866	1866	0
258	20250108	162700	75548637	1866	1866	1866	1866	0
259	20250108	162600	75548637	1866	1866	1866	1866	0
260	20250108	162500	75548637	1866	1866	1866	1866	0
261	20250108	162400	75548637	1866	1866	1866	1866	0
262	20250108	162300	75548637	1866	1866	1866	1866	0
263	20250108	162200	75548637	1866	1866	1866	1866	0
264	20250108	162100	75548637	1866	1866	1866	1866	0
265	20250108	162000	75548637	1866	1866	1866	1866	0
266	20250108	161900	75548637	1866	1866	1866	1866	0
267	20250108	161800	75548637	1866	1866	1866	1866	0
268	20250108	161700	75548637	1866	1866	1866	1866	0
269	20250108	161600	75548637	1866	1866	1866	1866	0
270	20250108	161500	75548637	1866	1866	1866	1866	0
271	20250108	161400	75548637	1866	1866	1866	1866	0
272	20250108	161300	75548637	1866	1866	1866	1866	690
273	20250108	161200	75548637	1866	1866	1866	1866	0
274	20250108	161100	75548637	1866	1866	1866	1866	0
275	20250108	161000	75548637	1866	1866	1866	1866	0
276	20250108	160900	75548637	1866	1866	1866	1866	0
277	20250108	160800	75548637	1866	1866	1866	1866	0
278	20250108	160700	75548637	1866	1866	1866	1866	0
279	20250108	160600	75548637	1866	1866	1866	1866	0
280	20250108	160500	75548637	1866	1866	1866	1866	0
281	20250108	160400	75548637	1866	1866	1866	1866	0
282	20250108	160300	75548637	1866	1866	1866	1866	0
283	20250108	160200	75548637	1866	1866	1866	1866	0
284	20250108	160100	75548637	1866	1866	1866	1866	0
285	20250108	160000	75548637	1866	1866	1866	1866	0
286	20250108	155900	75548637	1866	1866	1866	1866	0
287	20250108	155800	75548637	1866	1866	1866	1866	0
288	20250108	155700	75548637	1866	1866	1866	1866	0
289	20250108	155600	75548637	1866	1866	1866	1866	0
290	20250108	155500	75548637	1866	1866	1866	1866	0
291	20250108	155400	75548637	1866	1866	1866	1866	0
292	20250108	155300	75548637	1866	1866	1866	1866	0
293	20250108	155200	75548637	1866	1866	1866	1866	0
294	20250108	155100	75548637	1866	1866	1866	1866	0
295	20250108	155000	75548637	1866	1866	1866	1866	0
296	20250108	154900	75548637	1866	1866	1866	1866	0
297	20250108	154800	75548637	1866	1866	1866	1866	0
298	20250108	154700	75548637	1866	1866	1866	1866	0
299	20250108	154600	75548637	1866	1866	1866	1866	0
300	20250108	154500	75548637	1866	1866	1866	1866	0
301	20250108	154400	75548637	1866	1866	1866	1866	0
302	20250108	154300	75548637	1866	1866	1866	1866	690
303	20250108	154200	75548637	1866	1866	1866	1866	0
304	20250108	154100	75548637	1866	1866	1866	1866	0
305	20250108	154000	75548637	1866	1866	1866	1866	0
306	20250108	153900	75548637	1866	1866	1866	1866	0
307	20250108	153800	75548637	1866	1866	1866	1866	0
308	20250108	153700	75548637	1866	1866	1866	1866	0
309	20250108	153600	75548637	1866	1866	1866	1866	0
310	20250108	153500	75548637	1866	1866	1866	1866	0
311	20250108	153400	75548637	1866	1866	1866	1866	0
312	20250108	153300	75548637	1866	1866	1866	1866	0
313	20250108	153200	75548637	1866	1866	1866	1866	0
314	20250108	153100	75548637	1866	1866	1866	1866	0
315	20250108	153000	75548637	1866	1866	1866	1866	690
316	20250108	152900	74261097	1870	1870	1870	1870	0
317	20250108	152800	74261097	1870	1870	1870	1870	0
318	20250108	152700	74261097	1870	1870	1870	1870	0
319	20250108	152600	74261097	1870	1870	1870	1870	0
320	20250108	152500	74261097	1870	1870	1870	1870	0
321	20250108	152400	74261097	1870	1870	1870	1870	0
322	20250108	152300	74261097	1870	1870	1870	1870	0
323	20250108	152200	74261097	1870	1870	1870	1870	0
324	20250108	152100	74261097	1870	1870	1870	1870	0
325	20250108	152000	74261097	1870	1870	1870	1870	0
326	20250108	151900	74261097	1870	1870	1870	1870	0
327	20250108	151800	74261097	1870	1870	1870	1870	0
328	20250108	151700	74261097	1870	1870	1870	1870	57
329	20250108	151600	74154507	1870	1870	1870	1870	0
330	20250108	151500	74154507	1870	1870	1870	1870	1
331	20250108	151400	74152637	1870	1870	1870	1870	16
332	20250108	151300	74122717	1870	1870	1870	1870	60
333	20250108	151200	74010517	1870	1870	1870	1870	600
334	20250108	151100	72888517	1875	1875	1875	1875	0
335	20250108	151000	72888517	1875	1875	1875	1875	0
336	20250108	150900	72888517	1875	1875	1875	1875	1
337	20250108	150800	72886642	1875	1875	1875	1875	10
338	20250108	150700	72867892	1868	1868	1868	1868	1
339	20250108	150600	72866024	1878	1878	1878	1878	0
340	20250108	150500	72866024	1878	1878	1878	1878	0
341	20250108	150400	72866024	1878	1878	1878	1878	0
342	20250108	150300	72866024	1878	1878	1878	1878	0
343	20250108	150200	72866024	1878	1878	1878	1878	0
344	20250108	150100	72866024	1878	1878	1878	1878	0
345	20250108	150000	72866024	1878	1878	1878	1878	0
346	20250108	145900	72866024	1878	1878	1878	1878	0
347	20250108	145800	72866024	1878	1878	1878	1878	0
348	20250108	145700	72866024	1878	1878	1878	1878	0
349	20250108	145600	72866024	1878	1878	1878	1878	0
350	20250108	145500	72866024	1878	1878	1878	1878	1
351	20250108	145400	72864146	1878	1878	1878	1878	0
352	20250108	145300	72864146	1878	1878	1878	1878	1
353	20250108	145200	72862268	1863	1863	1863	1863	0
354	20250108	145100	72862268	1863	1876	1876	1862	5254
355	20250108	145000	63046665	1880	1880	1880	1880	0
356	20250108	144900	63046665	1880	1880	1880	1880	0
357	20250108	144800	63046665	1880	1880	1880	1880	0
358	20250108	144700	63046665	1880	1880	1880	1880	0
359	20250108	144600	63046665	1880	1880	1880	1880	0
360	20250108	144500	63046665	1880	1880	1880	1880	0
361	20250108	144400	63046665	1880	1880	1880	1880	1
362	20250108	144300	63044785	1873	1873	1873	1873	1
363	20250108	144200	63042912	1880	1880	1880	1880	0
364	20250108	144100	63042912	1880	1880	1880	1880	0
365	20250108	144000	63042912	1880	1880	1880	1880	0
366	20250108	143900	63042912	1880	1880	1880	1880	0
367	20250108	143800	63042912	1880	1880	1880	1880	0
368	20250108	143700	63042912	1880	1880	1880	1880	0
369	20250108	143600	63042912	1880	1880	1880	1880	0
370	20250108	143500	63042912	1880	1880	1880	1880	0
371	20250108	143400	63042912	1880	1880	1880	1880	5
372	20250108	143300	63033512	1880	1880	1880	1880	0
373	20250108	143200	63033512	1880	1880	1880	1880	4
374	20250108	143100	63025992	1881	1881	1881	1881	0
375	20250108	143000	63025992	1881	1881	1881	1881	0
376	20250108	142900	63025992	1881	1881	1881	1881	0
377	20250108	142800	63025992	1881	1881	1881	1881	0
378	20250108	142700	63025992	1881	1881	1881	1881	0
379	20250108	142600	63025992	1881	1881	1881	1881	0
380	20250108	142500	63025992	1881	1881	1881	1881	0
381	20250108	142400	63025992	1881	1881	1881	1881	600
382	20250108	142300	61897392	1881	1881	1881	1881	0
383	20250108	142200	61897392	1881	1881	1881	1881	0
384	20250108	142100	61897392	1881	1881	1881	1881	3
385	20250108	142000	61891749	1880	1880	1880	1880	0
386	20250108	141900	61891749	1880	1880	1880	1880	0
387	20250108	141800	61891749	1880	1880	1880	1880	617
388	20250108	141700	60731789	1880	1880	1880	1880	0
389	20250108	141600	60731789	1880	1880	1880	1880	0
390	20250108	141500	60731789	1880	1880	1880	1880	700
391	20250108	141400	59415789	1880	1880	1880	1880	1
392	20250108	141300	59413909	1871	1871	1871	1871	0
393	20250108	141200	59413909	1871	1871	1871	1871	10
394	20250108	141100	59395199	1880	1880	1880	1880	1
395	20250108	141000	59393319	1879	1879	1879	1879	20
396	20250108	140900	59355739	1880	1880	1880	1880	0
397	20250108	140800	59355739	1880	1880	1880	1880	0
398	20250108	140700	59355739	1880	1880	1880	1880	0
399	20250108	140600	59355739	1880	1880	1880	1880	0
400	20250108	140500	59355739	1880	1880	1880	1880	0
401	20250108	140400	59355739	1880	1880	1880	1880	0
402	20250108	140300	59355739	1880	1880	1880	1880	15
403	20250108	140200	59327539	1870	1870	1870	1870	0
404	20250108	140100	59327539	1870	1870	1870	1870	0
405	20250108	140000	59327539	1870	1870	1870	1870	0
406	20250108	135900	59327539	1870	1870	1870	1870	0
407	20250108	135800	59327539	1870	1870	1870	1870	0
408	20250108	135700	59327539	1870	1870	1870	1870	0
409	20250108	135600	59327539	1870	1870	1870	1870	0
410	20250108	135500	59327539	1870	1870	1870	1870	0
411	20250108	135400	59327539	1870	1870	1870	1870	1
412	20250108	135300	59325669	1870	1870	1870	1870	0
413	20250108	135200	59325669	1870	1870	1870	1870	59
414	20250108	135100	59215339	1881	1881	1881	1881	0
415	20250108	135000	59215339	1881	1881	1881	1870	11
416	20250108	134900	59194747	1870	1870	1870	1870	0
417	20250108	134800	59194747	1870	1870	1870	1870	0
418	20250108	134700	59194747	1870	1870	1870	1870	0
419	20250108	134600	59194747	1870	1870	1870	1870	0
420	20250108	134500	59194747	1870	1870	1870	1870	43
421	20250108	134400	59114337	1869	1869	1869	1869	0
422	20250108	134300	59114337	1869	1869	1869	1869	0
423	20250108	134200	59114337	1869	1869	1869	1869	0
424	20250108	134100	59114337	1869	1869	1869	1869	0
425	20250108	134000	59114337	1869	1871	1871	1869	403
426	20250108	133900	58360916	1871	1871	1871	1871	0
427	20250108	133800	58360916	1871	1871	1871	1871	0
428	20250108	133700	58360916	1871	1871	1871	1871	0
429	20250108	133600	58360916	1871	1871	1871	1871	0
430	20250108	133500	58360916	1871	1871	1871	1871	0
431	20250108	133400	58360916	1871	1871	1871	1871	0
432	20250108	133300	58360916	1871	1871	1871	1871	0
433	20250108	133200	58360916	1871	1871	1871	1871	20
434	20250108	133100	58323496	1869	1869	1869	1869	0
435	20250108	133000	58323496	1869	1869	1869	1869	0
436	20250108	132900	58323496	1869	1869	1869	1869	0
437	20250108	132800	58323496	1869	1869	1869	1869	203
438	20250108	132700	57944089	1883	1883	1883	1883	0
439	20250108	132600	57944089	1883	1883	1883	1883	0
440	20250108	132500	57944089	1883	1883	1883	1883	0
441	20250108	132400	57944089	1883	1883	1883	1883	0
442	20250108	132300	57944089	1883	1883	1883	1883	0
443	20250108	132200	57944089	1883	1883	1883	1883	0
444	20250108	132100	57944089	1883	1883	1883	1883	0
445	20250108	132000	57944089	1883	1883	1883	1883	2
446	20250108	131900	57940323	1883	1883	1883	1883	0
447	20250108	131800	57940323	1883	1882	1883	1882	20
448	20250108	131700	57902668	1883	1883	1883	1883	0
449	20250108	131600	57902668	1883	1883	1883	1883	0
450	20250108	131500	57902668	1883	1883	1883	1883	0
451	20250108	131400	57902668	1883	1883	1883	1883	0
452	20250108	131300	57902668	1883	1883	1883	1883	2
453	20250108	131200	57898902	1869	1869	1869	1868	568
454	20250108	131100	56837782	1879	1879	1879	1879	3
455	20250108	131000	56832145	1879	1879	1879	1879	0
456	20250108	130900	56832145	1879	1879	1879	1879	0
457	20250108	130800	56832145	1879	1879	1879	1879	1
458	20250108	130700	56830266	1873	1873	1873	1872	1902
459	20250108	130600	53267920	1873	1873	1873	1873	0
460	20250108	130500	53267920	1873	1873	1873	1873	4
461	20250108	130400	53260428	1879	1879	1879	1879	403
462	20250108	130300	52503191	1879	1879	1879	1879	480
463	20250108	130200	51601271	1876	1876	1876	1876	823
464	20250108	130100	50057323	1876	1876	1876	1876	20
465	20250108	130000	50019803	1870	1870	1870	1870	0
466	20250108	125900	50019803	1870	1871	1871	1870	220
467	20250108	125800	49608203	1876	1876	1876	1876	0
468	20250108	125700	49608203	1876	1876	1876	1876	0
469	20250108	125600	49608203	1876	1876	1876	1876	0
470	20250108	125500	49608203	1876	1876	1876	1876	0
471	20250108	125400	49608203	1876	1876	1876	1876	0
472	20250108	125300	49608203	1876	1876	1876	1876	0
473	20250108	125200	49608203	1876	1876	1876	1876	0
474	20250108	125100	49608203	1876	1876	1876	1876	0
475	20250108	125000	49608203	1876	1876	1876	1876	0
476	20250108	124900	49608203	1876	1876	1876	1876	0
477	20250108	124800	49608203	1876	1876	1876	1876	1
478	20250108	124700	49606327	1867	1867	1867	1867	0
479	20250108	124600	49606327	1867	1867	1867	1867	0
480	20250108	124500	49606327	1867	1867	1867	1867	0
481	20250108	124400	49606327	1867	1867	1867	1867	0
482	20250108	124300	49606327	1867	1867	1867	1867	0
483	20250108	124200	49606327	1867	1876	1876	1867	3
484	20250108	124100	49600717	1867	1876	1876	1867	171
485	20250108	124000	49281010	1876	1876	1876	1876	0
486	20250108	123900	49281010	1876	1876	1876	1876	0
487	20250108	123800	49281010	1876	1876	1876	1876	1
488	20250108	123700	49279134	1866	1866	1866	1866	0
489	20250108	123600	49279134	1866	1866	1866	1866	0
490	20250108	123500	49279134	1866	1866	1866	1866	0
491	20250108	123400	49279134	1866	1866	1866	1866	0
492	20250108	123300	49279134	1866	1866	1866	1866	0
493	20250108	123200	49279134	1866	1866	1866	1866	0
494	20250108	123100	49279134	1866	1866	1866	1866	0
495	20250108	123000	49279134	1866	1866	1866	1866	0
496	20250108	122900	49279134	1866	1866	1866	1866	0
497	20250108	122800	49279134	1866	1866	1866	1866	0
498	20250108	122700	49279134	1866	1866	1866	1866	2
499	20250108	122600	49275402	1867	1867	1867	1867	0
500	20250108	122500	49275402	1867	1867	1867	1867	1
501	20250108	122400	49273535	1876	1876	1876	1876	0
502	20250108	122300	49273535	1876	1876	1876	1876	0
503	20250108	122200	49273535	1876	1876	1876	1876	0
504	20250108	122100	49273535	1876	1876	1876	1876	20
505	20250108	122000	49236015	1876	1876	1876	1876	0
506	20250108	121900	49236015	1876	1876	1876	1876	0
507	20250108	121800	49236015	1876	1876	1876	1876	0
508	20250108	121700	49236015	1876	1876	1876	1876	0
509	20250108	121600	49236015	1876	1876	1876	1876	0
510	20250108	121500	49236015	1876	1876	1876	1876	0
511	20250108	121400	49236015	1876	1876	1876	1876	0
512	20250108	121300	49236015	1876	1876	1876	1876	0
513	20250108	121200	49236015	1876	1876	1876	1876	0
514	20250108	121100	49236015	1876	1876	1876	1876	0
515	20250108	121000	49236015	1876	1876	1876	1876	0
516	20250108	120900	49236015	1876	1876	1876	1876	0
517	20250108	120800	49236015	1876	1866	1876	1866	2
518	20250108	120700	49232273	1876	1876	1876	1876	0
519	20250108	120600	49232273	1876	1876	1876	1876	0
520	20250108	120500	49232273	1876	1876	1876	1876	0
521	20250108	120400	49232273	1876	1876	1876	1876	21
522	20250108	120300	49192877	1876	1876	1876	1876	0
523	20250108	120200	49192877	1876	1876	1876	1876	1
524	20250108	120100	49191001	1866	1866	1866	1866	0
525	20250108	120000	49191001	1866	1866	1866	1866	1319
526	20250108	115900	46729747	1867	1867	1867	1867	681
527	20250108	115800	45458320	1867	1867	1867	1867	0
528	20250108	115700	45458320	1867	1867	1867	1867	0
529	20250108	115600	45458320	1867	1867	1867	1867	152
530	20250108	115500	45174536	1876	1876	1876	1876	0
531	20250108	115400	45174536	1876	1876	1876	1876	0
532	20250108	115300	45174536	1876	1876	1876	1876	0
533	20250108	115200	45174536	1876	1876	1876	1876	0
534	20250108	115100	45174536	1876	1876	1876	1876	0
535	20250108	115000	45174536	1876	1876	1876	1876	0
536	20250108	114900	45174536	1876	1876	1876	1876	10
537	20250108	114800	45155776	1876	1876	1876	1876	0
538	20250108	114700	45155776	1876	1876	1876	1876	0
539	20250108	114600	45155776	1876	1868	1876	1868	51
540	20250108	114500	45060500	1876	1876	1876	1876	0
541	20250108	114400	45060500	1876	1876	1876	1876	0
542	20250108	114300	45060500	1876	1876	1876	1876	0
543	20250108	114200	45060500	1876	1876	1876	1876	1
544	20250108	114100	45058624	1876	1876	1876	1876	0
545	20250108	114000	45058624	1876	1876	1876	1876	4
546	20250108	113900	45051120	1867	1867	1867	1867	0
547	20250108	113800	45051120	1867	1870	1870	1867	995
548	20250108	113700	43191581	1875	1875	1875	1875	0
549	20250108	113600	43191581	1875	1875	1875	1875	5
550	20250108	113500	43182206	1876	1876	1876	1876	0
551	20250108	113400	43182206	1876	1876	1876	1876	0
552	20250108	113300	43182206	1876	1876	1876	1876	0
553	20250108	113200	43182206	1876	1876	1876	1876	0
554	20250108	113100	43182206	1876	1876	1876	1876	0
555	20250108	113000	43182206	1876	1876	1876	1876	6
556	20250108	112900	43170950	1870	1870	1870	1870	201
557	20250108	112800	42795080	1878	1878	1878	1878	0
558	20250108	112700	42795080	1878	1878	1878	1878	0
559	20250108	112600	42795080	1878	1871	1878	1871	49
560	20250108	112500	42703394	1878	1878	1878	1878	0
561	20250108	112400	42703394	1878	1878	1878	1878	0
562	20250108	112300	42703394	1878	1878	1878	1878	0
563	20250108	112200	42703394	1878	1878	1878	1878	0
564	20250108	112100	42703394	1878	1878	1878	1878	2
565	20250108	112000	42699638	1878	1878	1878	1878	0
566	20250108	111900	42699638	1878	1878	1878	1878	0
567	20250108	111800	42699638	1878	1878	1878	1878	0
568	20250108	111700	42699638	1878	1878	1878	1878	0
569	20250108	111600	42699638	1878	1878	1878	1878	0
570	20250108	111500	42699638	1878	1878	1878	1878	0
571	20250108	111400	42699638	1878	1878	1878	1878	100
572	20250108	111300	42511838	1878	1878	1878	1878	0
573	20250108	111200	42511838	1878	1878	1878	1878	1
574	20250108	111100	42509960	1880	1880	1880	1880	0
575	20250108	111000	42509960	1880	1880	1880	1880	0
576	20250108	110900	42509960	1880	1880	1880	1880	0
577	20250108	110800	42509960	1880	1880	1880	1880	1
578	20250108	110700	42508080	1882	1882	1882	1882	0
579	20250108	110600	42508080	1882	1882	1882	1882	0
580	20250108	110500	42508080	1882	1882	1882	1882	0
581	20250108	110400	42508080	1882	1882	1882	1882	0
582	20250108	110300	42508080	1882	1879	1882	1879	120
583	20250108	110200	42282540	1882	1882	1882	1882	0
584	20250108	110100	42282540	1882	1882	1882	1882	0
585	20250108	110000	42282540	1882	1882	1882	1882	0
586	20250108	105900	42282540	1882	1882	1882	1882	0
587	20250108	105800	42282540	1882	1882	1882	1882	0
588	20250108	105700	42282540	1882	1882	1882	1882	2
589	20250108	105600	42278776	1881	1881	1881	1881	0
590	20250108	105500	42278776	1881	1881	1881	1881	0
591	20250108	105400	42278776	1881	1881	1881	1881	0
592	20250108	105300	42278776	1881	1881	1881	1881	1535
593	20250108	105200	39391441	1882	1882	1882	1882	0
594	20250108	105100	39391441	1882	1882	1882	1882	0
595	20250108	105000	39391441	1882	1882	1882	1882	0
596	20250108	104900	39391441	1882	1882	1882	1882	0
597	20250108	104800	39391441	1882	1882	1882	1882	1
598	20250108	104700	39389559	1882	1882	1882	1882	0
599	20250108	104600	39389559	1882	1882	1882	1882	0
600	20250108	104500	39389559	1882	1882	1882	1882	0
601	20250108	104400	39389559	1882	1882	1882	1882	266
602	20250108	104300	38888947	1882	1882	1882	1882	0
603	20250108	104200	38888947	1882	1882	1882	1882	0
604	20250108	104100	38888947	1882	1882	1882	1882	0
605	20250108	104000	38888947	1882	1882	1882	1882	0
606	20250108	103900	38888947	1882	1882	1882	1882	0
607	20250108	103800	38888947	1882	1882	1882	1882	20
608	20250108	103700	38851307	1885	1885	1885	1885	0
609	20250108	103600	38851307	1885	1885	1885	1885	0
610	20250108	103500	38851307	1885	1885	1885	1885	50
611	20250108	103400	38757057	1873	1873	1873	1873	50
612	20250108	103300	38663407	1873	1873	1873	1873	31
613	20250108	103200	38605344	1873	1873	1873	1873	0
614	20250108	103100	38605344	1873	1873	1873	1873	584
615	20250108	103000	37511512	1872	1872	1872	1872	0
616	20250108	102900	37511512	1872	1872	1872	1872	100
617	20250108	102800	37324312	1873	1873	1873	1873	0
618	20250108	102700	37324312	1873	1873	1873	1873	0
619	20250108	102600	37324312	1873	1873	1873	1873	0
620	20250108	102500	37324312	1873	1873	1873	1873	0
621	20250108	102400	37324312	1873	1873	1873	1873	0
622	20250108	102300	37324312	1873	1873	1873	1873	25
623	20250108	102200	37277487	1873	1873	1873	1873	50
624	20250108	102100	37183837	1873	1873	1873	1873	0
625	20250108	102000	37183837	1873	1873	1873	1873	10
626	20250108	101900	37165107	1860	1860	1860	1860	0
627	20250108	101800	37165107	1860	1860	1860	1860	0
628	20250108	101700	37165107	1860	1860	1860	1860	0
629	20250108	101600	37165107	1860	1860	1860	1860	0
630	20250108	101500	37165107	1860	1864	1864	1860	3000
631	20250108	101400	31583916	1865	1865	1865	1865	0
632	20250108	101300	31583916	1865	1865	1865	1865	0
633	20250108	101200	31583916	1865	1865	1865	1865	3200
634	20250108	101100	25615916	1866	1867	1867	1866	4920
635	20250108	101000	16433955	1885	1885	1885	1885	1
636	20250108	100900	16432070	1885	1885	1885	1885	0
637	20250108	100800	16432070	1885	1885	1885	1885	1
638	20250108	100700	16430185	1885	1885	1885	1885	1
639	20250108	100600	16428300	1885	1885	1885	1885	1
640	20250108	100500	16426415	1867	1867	1867	1867	0
641	20250108	100400	16426415	1867	1867	1867	1867	0
642	20250108	100300	16426415	1867	1871	1871	1867	1010
643	20250108	100200	14539693	1886	1886	1886	1886	0
644	20250108	100100	14539693	1886	1886	1886	1886	0
645	20250108	100000	14539693	1886	1886	1886	1886	1
646	20250108	095900	14537807	1886	1886	1886	1886	0
647	20250108	095800	14537807	1886	1886	1886	1886	500
648	20250108	095700	13594807	1886	1886	1886	1886	0
649	20250108	095600	13594807	1886	1886	1886	1886	1000
650	20250108	095500	11708807	1886	1886	1886	1886	1
651	20250108	095400	11706921	1886	1886	1886	1886	0
652	20250108	095300	11706921	1886	1886	1886	1886	6
653	20250108	095200	11695605	1870	1870	1870	1870	0
654	20250108	095100	11695605	1870	1870	1870	1870	0
655	20250108	095000	11695605	1870	1870	1870	1870	0
656	20250108	094900	11695605	1870	1870	1870	1870	0
657	20250108	094800	11695605	1870	1870	1870	1870	1000
658	20250108	094700	9825605	1870	1870	1870	1870	0
659	20250108	094600	9825605	1870	1870	1870	1870	63
660	20250108	094500	9707795	1886	1886	1886	1886	0
661	20250108	094400	9707795	1886	1886	1886	1886	15
662	20250108	094300	9679505	1886	1886	1886	1886	3
663	20250108	094200	9673847	1870	1870	1870	1870	0
664	20250108	094100	9673847	1870	1870	1870	1870	0
665	20250108	094000	9673847	1870	1873	1886	1870	847
666	20250108	093900	8089485	1877	1877	1877	1877	200
667	20250108	093800	7714085	1877	1877	1877	1877	0
668	20250108	093700	7714085	1877	1878	1878	1877	322
669	20250108	093600	7109671	1888	1888	1888	1888	0
670	20250108	093500	7109671	1888	1888	1888	1888	0
671	20250108	093400	7109671	1888	1888	1888	1888	0
672	20250108	093300	7109671	1888	1888	1888	1888	0
673	20250108	093200	7109671	1888	1888	1888	1888	0
674	20250108	093100	7109671	1888	1888	1888	1888	0
675	20250108	093000	7109671	1888	1888	1888	1888	97
676	20250108	092900	6926535	1890	1890	1890	1890	0
677	20250108	092800	6926535	1890	1890	1890	1890	0
678	20250108	092700	6926535	1890	1890	1890	1890	0
679	20250108	092600	6926535	1890	1890	1890	1890	0
680	20250108	092500	6926535	1890	1890	1890	1890	0
681	20250108	092400	6926535	1890	1890	1890	1890	0
682	20250108	092300	6926535	1890	1890	1890	1890	0
683	20250108	092200	6926535	1890	1890	1890	1890	99
684	20250108	092100	6739425	1877	1877	1877	1877	0
685	20250108	092000	6739425	1877	1890	1890	1877	257
686	20250108	091900	6256191	1890	1890	1890	1890	189
687	20250108	091800	5898981	1890	1890	1890	1890	74
688	20250108	091700	5759121	1890	1890	1890	1890	0
689	20250108	091600	5759121	1890	1890	1890	1890	0
690	20250108	091500	5759121	1890	1890	1890	1890	1132
691	20250108	091400	3619641	1890	1890	1890	1890	15
692	20250108	091300	3591291	1890	1890	1890	1890	728
693	20250108	091200	2215371	1890	1887	1890	1887	616
694	20250108	091100	1052315	1887	1883	1887	1883	11
695	20250108	091000	1031598	1887	1887	1887	1887	36
696	20250108	090900	963666	1866	1866	1866	1866	0
697	20250108	090800	963666	1866	1866	1866	1866	0
698	20250108	090700	963666	1866	1866	1866	1866	0
699	20250108	090600	963666	1866	1866	1866	1866	100
700	20250108	090500	777066	1888	1888	1888	1888	0
701	20250108	090400	777066	1888	1888	1888	1888	0
702	20250108	090300	777066	1888	1888	1888	1888	99
703	20250108	090200	590154	1888	1888	1888	1888	0
704	20250108	090100	590154	1888	1870	1888	1861	163
705	20250108	090000	286563	1889	1890	1890	1870	153