KissMeData/228340/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	205000	12831416	1799	1799	1799	1799	128
3	20250103	204900	12831416	1799	1799	1799	1799	0
4	20250103	204800	12831416	1799	1799	1799	1799	0
5	20250103	204700	12831416	1799	1799	1799	1799	0
6	20250103	204600	12831416	1799	1799	1799	1799	0
7	20250103	204500	12831416	1799	1799	1799	1799	0
8	20250103	204400	12831416	1799	1799	1799	1799	0
9	20250103	204300	12831416	1799	1799	1799	1799	0
10	20250103	204200	12831416	1799	1799	1799	1799	0
11	20250103	204100	12831416	1799	1799	1799	1799	0
12	20250103	204000	12831416	1799	1799	1799	1799	0
13	20250103	203900	12831416	1799	1799	1799	1799	0
14	20250103	203800	12831416	1799	1799	1799	1799	0
15	20250103	203700	12831416	1799	1799	1799	1799	0
16	20250103	203600	12831416	1799	1799	1799	1799	0
17	20250103	203500	12831416	1799	1799	1799	1799	0
18	20250103	203400	12831416	1799	1799	1799	1799	0
19	20250103	203300	12831416	1799	1799	1799	1799	0
20	20250103	203200	12831416	1799	1799	1799	1799	0
21	20250103	203100	12831416	1799	1799	1799	1799	0
22	20250103	203000	12831416	1799	1799	1799	1799	0
23	20250103	202900	12831416	1799	1799	1799	1799	0
24	20250103	202800	12831416	1799	1799	1799	1799	0
25	20250103	202700	12831416	1799	1799	1799	1799	0
26	20250103	202600	12831416	1799	1799	1799	1799	0
27	20250103	202500	12831416	1799	1799	1799	1799	0
28	20250103	202400	12831416	1799	1799	1799	1799	0
29	20250103	202300	12831416	1799	1799	1799	1799	0
30	20250103	202200	12831416	1799	1799	1799	1799	0
31	20250103	202100	12831416	1799	1799	1799	1799	0
32	20250103	202000	12831416	1799	1799	1799	1799	128
33	20250103	201900	12831416	1799	1799	1799	1799	0
34	20250103	201800	12831416	1799	1799	1799	1799	0
35	20250103	201700	12831416	1799	1799	1799	1799	0
36	20250103	201600	12831416	1799	1799	1799	1799	0
37	20250103	201500	12831416	1799	1799	1799	1799	0
38	20250103	201400	12831416	1799	1799	1799	1799	0
39	20250103	201300	12831416	1799	1799	1799	1799	0
40	20250103	201200	12831416	1799	1799	1799	1799	0
41	20250103	201100	12831416	1799	1799	1799	1799	0
42	20250103	201000	12831416	1799	1799	1799	1799	0
43	20250103	200900	12831416	1799	1799	1799	1799	0
44	20250103	200800	12831416	1799	1799	1799	1799	0
45	20250103	200700	12831416	1799	1799	1799	1799	0
46	20250103	200600	12831416	1799	1799	1799	1799	0
47	20250103	200500	12831416	1799	1799	1799	1799	0
48	20250103	200400	12831416	1799	1799	1799	1799	0
49	20250103	200300	12831416	1799	1799	1799	1799	0
50	20250103	200200	12831416	1799	1799	1799	1799	0
51	20250103	200100	12831416	1799	1799	1799	1799	0
52	20250103	200000	12831416	1799	1799	1799	1799	0
53	20250103	195900	12831416	1799	1799	1799	1799	0
54	20250103	195800	12831416	1799	1799	1799	1799	0
55	20250103	195700	12831416	1799	1799	1799	1799	0
56	20250103	195600	12831416	1799	1799	1799	1799	0
57	20250103	195500	12831416	1799	1799	1799	1799	0
58	20250103	195400	12831416	1799	1799	1799	1799	0
59	20250103	195300	12831416	1799	1799	1799	1799	0
60	20250103	195200	12831416	1799	1799	1799	1799	0
61	20250103	195100	12831416	1799	1799	1799	1799	0
62	20250103	195000	12831416	1799	1799	1799	1799	128
63	20250103	194900	12831416	1799	1799	1799	1799	0
64	20250103	194800	12831416	1799	1799	1799	1799	0
65	20250103	194700	12831416	1799	1799	1799	1799	0
66	20250103	194600	12831416	1799	1799	1799	1799	0
67	20250103	194500	12831416	1799	1799	1799	1799	0
68	20250103	194400	12831416	1799	1799	1799	1799	0
69	20250103	194300	12831416	1799	1799	1799	1799	0
70	20250103	194200	12831416	1799	1799	1799	1799	0
71	20250103	194100	12831416	1799	1799	1799	1799	0
72	20250103	194000	12831416	1799	1799	1799	1799	0
73	20250103	193900	12831416	1799	1799	1799	1799	0
74	20250103	193800	12831416	1799	1799	1799	1799	0
75	20250103	193700	12831416	1799	1799	1799	1799	0
76	20250103	193600	12831416	1799	1799	1799	1799	0
77	20250103	193500	12831416	1799	1799	1799	1799	0
78	20250103	193400	12831416	1799	1799	1799	1799	0
79	20250103	193300	12831416	1799	1799	1799	1799	0
80	20250103	193200	12831416	1799	1799	1799	1799	0
81	20250103	193100	12831416	1799	1799	1799	1799	0
82	20250103	193000	12831416	1799	1799	1799	1799	0
83	20250103	192900	12831416	1799	1799	1799	1799	0
84	20250103	192800	12831416	1799	1799	1799	1799	0
85	20250103	192700	12831416	1799	1799	1799	1799	0
86	20250103	192600	12831416	1799	1799	1799	1799	0
87	20250103	192500	12831416	1799	1799	1799	1799	0
88	20250103	192400	12831416	1799	1799	1799	1799	0
89	20250103	192300	12831416	1799	1799	1799	1799	0
90	20250103	192200	12831416	1799	1799	1799	1799	0
91	20250103	192100	12831416	1799	1799	1799	1799	0
92	20250103	192000	12831416	1799	1799	1799	1799	128
93	20250103	191900	12831416	1799	1799	1799	1799	0
94	20250103	191800	12831416	1799	1799	1799	1799	0
95	20250103	191700	12831416	1799	1799	1799	1799	0
96	20250103	191600	12831416	1799	1799	1799	1799	0
97	20250103	191500	12831416	1799	1799	1799	1799	0
98	20250103	191400	12831416	1799	1799	1799	1799	0
99	20250103	191300	12831416	1799	1799	1799	1799	0
100	20250103	191200	12831416	1799	1799	1799	1799	0
101	20250103	191100	12831416	1799	1799	1799	1799	0
102	20250103	191000	12831416	1799	1799	1799	1799	0
103	20250103	190900	12831416	1799	1799	1799	1799	0
104	20250103	190800	12831416	1799	1799	1799	1799	0
105	20250103	190700	12831416	1799	1799	1799	1799	0
106	20250103	190600	12831416	1799	1799	1799	1799	0
107	20250103	190500	12831416	1799	1799	1799	1799	0
108	20250103	190400	12831416	1799	1799	1799	1799	0
109	20250103	190300	12831416	1799	1799	1799	1799	0
110	20250103	190200	12831416	1799	1799	1799	1799	0
111	20250103	190100	12831416	1799	1799	1799	1799	0
112	20250103	190000	12831416	1799	1799	1799	1799	0
113	20250103	185900	12831416	1799	1799	1799	1799	0
114	20250103	185800	12831416	1799	1799	1799	1799	0
115	20250103	185700	12831416	1799	1799	1799	1799	0
116	20250103	185600	12831416	1799	1799	1799	1799	0
117	20250103	185500	12831416	1799	1799	1799	1799	0
118	20250103	185400	12831416	1799	1799	1799	1799	0
119	20250103	185300	12831416	1799	1799	1799	1799	0
120	20250103	185200	12831416	1799	1799	1799	1799	0
121	20250103	185100	12831416	1799	1799	1799	1799	0
122	20250103	185000	12831416	1799	1799	1799	1799	128
123	20250103	184900	12831416	1799	1799	1799	1799	0
124	20250103	184800	12831416	1799	1799	1799	1799	0
125	20250103	184700	12831416	1799	1799	1799	1799	0
126	20250103	184600	12831416	1799	1799	1799	1799	0
127	20250103	184500	12831416	1799	1799	1799	1799	0
128	20250103	184400	12831416	1799	1799	1799	1799	0
129	20250103	184300	12831416	1799	1799	1799	1799	0
130	20250103	184200	12831416	1799	1799	1799	1799	0
131	20250103	184100	12831416	1799	1799	1799	1799	0
132	20250103	184000	12831416	1799	1799	1799	1799	0
133	20250103	183900	12831416	1799	1799	1799	1799	0
134	20250103	183800	12831416	1799	1799	1799	1799	0
135	20250103	183700	12831416	1799	1799	1799	1799	0
136	20250103	183600	12831416	1799	1799	1799	1799	0
137	20250103	183500	12831416	1799	1799	1799	1799	0
138	20250103	183400	12831416	1799	1799	1799	1799	0
139	20250103	183300	12831416	1799	1799	1799	1799	0
140	20250103	183200	12831416	1799	1799	1799	1799	0
141	20250103	183100	12831416	1799	1799	1799	1799	0
142	20250103	183000	12831416	1799	1799	1799	1799	0
143	20250103	182900	12831416	1799	1799	1799	1799	0
144	20250103	182800	12831416	1799	1799	1799	1799	0
145	20250103	182700	12831416	1799	1799	1799	1799	0
146	20250103	182600	12831416	1799	1799	1799	1799	0
147	20250103	182500	12831416	1799	1799	1799	1799	0
148	20250103	182400	12831416	1799	1799	1799	1799	0
149	20250103	182300	12831416	1799	1799	1799	1799	0
150	20250103	182200	12831416	1799	1799	1799	1799	0
151	20250103	182100	12831416	1799	1799	1799	1799	0
152	20250103	182000	12831416	1799	1799	1799	1799	128
153	20250103	181900	12831416	1799	1799	1799	1799	0
154	20250103	181800	12831416	1799	1799	1799	1799	0
155	20250103	181700	12831416	1799	1799	1799	1799	0
156	20250103	181600	12831416	1799	1799	1799	1799	0
157	20250103	181500	12831416	1799	1799	1799	1799	0
158	20250103	181400	12831416	1799	1799	1799	1799	0
159	20250103	181300	12831416	1799	1799	1799	1799	0
160	20250103	181200	12831416	1799	1799	1799	1799	0
161	20250103	181100	12831416	1799	1799	1799	1799	0
162	20250103	181000	12831416	1799	1799	1799	1799	0
163	20250103	180900	12831416	1799	1799	1799	1799	0
164	20250103	180800	12831416	1799	1799	1799	1799	0
165	20250103	180700	12831416	1799	1799	1799	1799	0
166	20250103	180600	12831416	1799	1799	1799	1799	0
167	20250103	180500	12831416	1799	1799	1799	1799	0
168	20250103	180400	12831416	1799	1799	1799	1799	0
169	20250103	180300	12831416	1799	1799	1799	1799	0
170	20250103	180200	12831416	1799	1799	1799	1799	0
171	20250103	180100	12831416	1799	1799	1799	1799	0
172	20250103	180000	12831416	1799	1799	1799	1799	0
173	20250103	175900	12831416	1799	1799	1799	1799	0
174	20250103	175800	12831416	1799	1799	1799	1799	0
175	20250103	175700	12831416	1799	1799	1799	1799	0
176	20250103	175600	12831416	1799	1799	1799	1799	0
177	20250103	175500	12831416	1799	1799	1799	1799	0
178	20250103	175400	12831416	1799	1799	1799	1799	0
179	20250103	175300	12831416	1799	1799	1799	1799	0
180	20250103	175200	12831416	1799	1799	1799	1799	0
181	20250103	175100	12831416	1799	1799	1799	1799	0
182	20250103	175000	12831416	1799	1799	1799	1799	128
183	20250103	174900	12831416	1799	1799	1799	1799	0
184	20250103	174800	12831416	1799	1799	1799	1799	0
185	20250103	174700	12831416	1799	1799	1799	1799	0
186	20250103	174600	12831416	1799	1799	1799	1799	0
187	20250103	174500	12831416	1799	1799	1799	1799	0
188	20250103	174400	12831416	1799	1799	1799	1799	0
189	20250103	174300	12831416	1799	1799	1799	1799	0
190	20250103	174200	12831416	1799	1799	1799	1799	0
191	20250103	174100	12831416	1799	1799	1799	1799	0
192	20250103	174000	12831416	1799	1799	1799	1799	0
193	20250103	173900	12831416	1799	1799	1799	1799	0
194	20250103	173800	12831416	1799	1799	1799	1799	0
195	20250103	173700	12831416	1799	1799	1799	1799	0
196	20250103	173600	12831416	1799	1799	1799	1799	0
197	20250103	173500	12831416	1799	1799	1799	1799	0
198	20250103	173400	12831416	1799	1799	1799	1799	0
199	20250103	173300	12831416	1799	1799	1799	1799	0
200	20250103	173200	12831416	1799	1799	1799	1799	0
201	20250103	173100	12831416	1799	1799	1799	1799	0
202	20250103	173000	12831416	1799	1799	1799	1799	0
203	20250103	172900	12831416	1799	1799	1799	1799	0
204	20250103	172800	12831416	1799	1799	1799	1799	0
205	20250103	172700	12831416	1799	1799	1799	1799	0
206	20250103	172600	12831416	1799	1799	1799	1799	0
207	20250103	172500	12831416	1799	1799	1799	1799	0
208	20250103	172400	12831416	1799	1799	1799	1799	0
209	20250103	172300	12831416	1799	1799	1799	1799	0
210	20250103	172200	12831416	1799	1799	1799	1799	0
211	20250103	172100	12831416	1799	1799	1799	1799	0
212	20250103	172000	12831416	1799	1799	1799	1799	128
213	20250103	171900	12831416	1799	1799	1799	1799	0
214	20250103	171800	12831416	1799	1799	1799	1799	0
215	20250103	171700	12831416	1799	1799	1799	1799	0
216	20250103	171600	12831416	1799	1799	1799	1799	0
217	20250103	171500	12831416	1799	1799	1799	1799	0
218	20250103	171400	12831416	1799	1799	1799	1799	0
219	20250103	171300	12831416	1799	1799	1799	1799	0
220	20250103	171200	12831416	1799	1799	1799	1799	0
221	20250103	171100	12831416	1799	1799	1799	1799	0
222	20250103	171000	12831416	1799	1799	1799	1799	0
223	20250103	170900	12831416	1799	1799	1799	1799	0
224	20250103	170800	12831416	1799	1799	1799	1799	0
225	20250103	170700	12831416	1799	1799	1799	1799	0
226	20250103	170600	12831416	1799	1799	1799	1799	0
227	20250103	170500	12831416	1799	1799	1799	1799	0
228	20250103	170400	12831416	1799	1799	1799	1799	0
229	20250103	170300	12831416	1799	1799	1799	1799	0
230	20250103	170200	12831416	1799	1799	1799	1799	0
231	20250103	170100	12831416	1799	1799	1799	1799	0
232	20250103	170000	12831416	1799	1799	1799	1799	0
233	20250103	165900	12831416	1799	1799	1799	1799	0
234	20250103	165800	12831416	1799	1799	1799	1799	0
235	20250103	165700	12831416	1799	1799	1799	1799	0
236	20250103	165600	12831416	1799	1799	1799	1799	0
237	20250103	165500	12831416	1799	1799	1799	1799	0
238	20250103	165400	12831416	1799	1799	1799	1799	0
239	20250103	165300	12831416	1799	1799	1799	1799	0
240	20250103	165200	12831416	1799	1799	1799	1799	0
241	20250103	165100	12831416	1799	1799	1799	1799	0
242	20250103	165000	12831416	1799	1799	1799	1799	128
243	20250103	164900	12831416	1799	1799	1799	1799	0
244	20250103	164800	12831416	1799	1799	1799	1799	0
245	20250103	164700	12831416	1799	1799	1799	1799	0
246	20250103	164600	12831416	1799	1799	1799	1799	0
247	20250103	164500	12831416	1799	1799	1799	1799	0
248	20250103	164400	12831416	1799	1799	1799	1799	0
249	20250103	164300	12831416	1799	1799	1799	1799	0
250	20250103	164200	12831416	1799	1799	1799	1799	0
251	20250103	164100	12831416	1799	1799	1799	1799	0
252	20250103	164000	12831416	1799	1799	1799	1799	0
253	20250103	163900	12831416	1799	1799	1799	1799	0
254	20250103	163800	12831416	1799	1799	1799	1799	0
255	20250103	163700	12831416	1799	1799	1799	1799	0
256	20250103	163600	12831416	1799	1799	1799	1799	0
257	20250103	163500	12831416	1799	1799	1799	1799	0
258	20250103	163400	12831416	1799	1799	1799	1799	0
259	20250103	163300	12831416	1799	1799	1799	1799	0
260	20250103	163200	12831416	1799	1799	1799	1799	0
261	20250103	163100	12831416	1799	1799	1799	1799	0
262	20250103	163000	12831416	1799	1799	1799	1799	0
263	20250103	162900	12831416	1799	1799	1799	1799	0
264	20250103	162800	12831416	1799	1799	1799	1799	0
265	20250103	162700	12831416	1799	1799	1799	1799	0
266	20250103	162600	12831416	1799	1799	1799	1799	0
267	20250103	162500	12831416	1799	1799	1799	1799	0
268	20250103	162400	12831416	1799	1799	1799	1799	0
269	20250103	162300	12831416	1799	1799	1799	1799	0
270	20250103	162200	12831416	1799	1799	1799	1799	0
271	20250103	162100	12831416	1799	1799	1799	1799	0
272	20250103	162000	12831416	1799	1799	1799	1799	128
273	20250103	161900	12831416	1799	1799	1799	1799	0
274	20250103	161800	12831416	1799	1799	1799	1799	0
275	20250103	161700	12831416	1799	1799	1799	1799	0
276	20250103	161600	12831416	1799	1799	1799	1799	0
277	20250103	161500	12831416	1799	1799	1799	1799	0
278	20250103	161400	12831416	1799	1799	1799	1799	0
279	20250103	161300	12831416	1799	1799	1799	1799	0
280	20250103	161200	12831416	1799	1799	1799	1799	0
281	20250103	161100	12831416	1799	1799	1799	1799	0
282	20250103	161000	12831416	1799	1799	1799	1799	0
283	20250103	160900	12831416	1799	1799	1799	1799	0
284	20250103	160800	12831416	1799	1799	1799	1799	0
285	20250103	160700	12831416	1799	1799	1799	1799	0
286	20250103	160600	12831416	1799	1799	1799	1799	0
287	20250103	160500	12831416	1799	1799	1799	1799	0
288	20250103	160400	12831416	1799	1799	1799	1799	0
289	20250103	160300	12831416	1799	1799	1799	1799	0
290	20250103	160200	12831416	1799	1799	1799	1799	0
291	20250103	160100	12831416	1799	1799	1799	1799	0
292	20250103	160000	12831416	1799	1799	1799	1799	0
293	20250103	155900	12831416	1799	1799	1799	1799	0
294	20250103	155800	12831416	1799	1799	1799	1799	0
295	20250103	155700	12831416	1799	1799	1799	1799	0
296	20250103	155600	12831416	1799	1799	1799	1799	0
297	20250103	155500	12831416	1799	1799	1799	1799	0
298	20250103	155400	12831416	1799	1799	1799	1799	0
299	20250103	155300	12831416	1799	1799	1799	1799	0
300	20250103	155200	12831416	1799	1799	1799	1799	0
301	20250103	155100	12831416	1799	1799	1799	1799	0
302	20250103	155000	12831416	1799	1799	1799	1799	128
303	20250103	154900	12831416	1799	1799	1799	1799	0
304	20250103	154800	12831416	1799	1799	1799	1799	0
305	20250103	154700	12831416	1799	1799	1799	1799	0
306	20250103	154600	12831416	1799	1799	1799	1799	0
307	20250103	154500	12831416	1799	1799	1799	1799	0
308	20250103	154400	12831416	1799	1799	1799	1799	0
309	20250103	154300	12831416	1799	1799	1799	1799	0
310	20250103	154200	12831416	1799	1799	1799	1799	0
311	20250103	154100	12831416	1799	1799	1799	1799	0
312	20250103	154000	12831416	1799	1799	1799	1799	0
313	20250103	153900	12831416	1799	1799	1799	1799	0
314	20250103	153800	12831416	1799	1799	1799	1799	0
315	20250103	153700	12831416	1799	1799	1799	1799	0
316	20250103	153600	12831416	1799	1799	1799	1799	0
317	20250103	153500	12831416	1799	1799	1799	1799	0
318	20250103	153400	12831416	1799	1799	1799	1799	0
319	20250103	153300	12831416	1799	1799	1799	1799	0
320	20250103	153200	12831416	1799	1799	1799	1799	0
321	20250103	153100	12831416	1799	1799	1799	1799	0
322	20250103	153000	12831416	1799	1799	1799	1799	128
323	20250103	152900	12601144	1799	1799	1799	1799	0
324	20250103	152800	12601144	1799	1799	1799	1799	0
325	20250103	152700	12601144	1799	1799	1799	1799	0
326	20250103	152600	12601144	1799	1799	1799	1799	0
327	20250103	152500	12601144	1799	1799	1799	1799	0
328	20250103	152400	12601144	1799	1799	1799	1799	0
329	20250103	152300	12601144	1799	1799	1799	1799	0
330	20250103	152200	12601144	1799	1799	1799	1799	0
331	20250103	152100	12601144	1799	1799	1799	1799	0
332	20250103	152000	12601144	1799	1799	1799	1799	0
333	20250103	151900	12601144	1799	1799	1799	1799	0
334	20250103	151800	12601144	1799	1799	1799	1799	0
335	20250103	151700	12601144	1799	1799	1799	1799	0
336	20250103	151600	12601144	1799	1799	1799	1799	0
337	20250103	151500	12601144	1799	1799	1799	1799	0
338	20250103	151400	12601144	1799	1799	1799	1799	0
339	20250103	151300	12601144	1799	1799	1799	1799	0
340	20250103	151200	12601144	1799	1799	1799	1799	0
341	20250103	151100	12601144	1799	1799	1799	1799	0
342	20250103	151000	12601144	1799	1799	1799	1799	0
343	20250103	150900	12601144	1799	1799	1799	1799	0
344	20250103	150800	12601144	1799	1799	1799	1799	0
345	20250103	150700	12601144	1799	1799	1799	1799	0
346	20250103	150600	12601144	1799	1799	1799	1799	0
347	20250103	150500	12601144	1799	1799	1799	1799	0
348	20250103	150400	12601144	1799	1799	1799	1799	0
349	20250103	150300	12601144	1799	1799	1799	1799	0
350	20250103	150200	12601144	1799	1799	1799	1799	0
351	20250103	150100	12601144	1799	1799	1799	1799	0
352	20250103	150000	12601144	1799	1799	1799	1799	0
353	20250103	145900	12601144	1799	1799	1799	1799	0
354	20250103	145800	12601144	1799	1799	1799	1799	0
355	20250103	145700	12601144	1799	1799	1799	1799	0
356	20250103	145600	12601144	1799	1799	1799	1799	0
357	20250103	145500	12601144	1799	1799	1799	1799	0
358	20250103	145400	12601144	1799	1799	1799	1799	0
359	20250103	145300	12601144	1799	1799	1799	1799	0
360	20250103	145200	12601144	1799	1799	1799	1799	0
361	20250103	145100	12601144	1799	1799	1799	1799	0
362	20250103	145000	12601144	1799	1799	1799	1799	0
363	20250103	144900	12601144	1799	1799	1799	1799	0
364	20250103	144800	12601144	1799	1799	1799	1799	0
365	20250103	144700	12601144	1799	1799	1799	1799	0
366	20250103	144600	12601144	1799	1799	1799	1799	0
367	20250103	144500	12601144	1799	1799	1799	1799	0
368	20250103	144400	12601144	1799	1799	1799	1799	0
369	20250103	144300	12601144	1799	1799	1799	1799	0
370	20250103	144200	12601144	1799	1799	1799	1799	0
371	20250103	144100	12601144	1799	1799	1799	1799	0
372	20250103	144000	12601144	1799	1799	1799	1799	0
373	20250103	143900	12601144	1799	1799	1799	1799	0
374	20250103	143800	12601144	1799	1799	1799	1799	0
375	20250103	143700	12601144	1799	1799	1799	1799	0
376	20250103	143600	12601144	1799	1799	1799	1799	0
377	20250103	143500	12601144	1799	1799	1799	1799	0
378	20250103	143400	12601144	1799	1799	1799	1799	0
379	20250103	143300	12601144	1799	1799	1799	1799	0
380	20250103	143200	12601144	1799	1799	1799	1799	0
381	20250103	143100	12601144	1799	1799	1799	1799	0
382	20250103	143000	12601144	1799	1799	1799	1799	0
383	20250103	142900	12601144	1799	1799	1799	1799	100
384	20250103	142800	12421244	1799	1799	1799	1799	0
385	20250103	142700	12421244	1799	1799	1799	1799	0
386	20250103	142600	12421244	1799	1799	1799	1799	170
387	20250103	142500	12115414	1799	1799	1799	1799	0
388	20250103	142400	12115414	1799	1799	1799	1799	0
389	20250103	142300	12115414	1799	1799	1799	1799	0
390	20250103	142200	12115414	1799	1799	1799	1799	0
391	20250103	142100	12115414	1799	1799	1799	1799	0
392	20250103	142000	12115414	1799	1799	1799	1799	0
393	20250103	141900	12115414	1799	1799	1799	1799	0
394	20250103	141800	12115414	1799	1799	1799	1799	0
395	20250103	141700	12115414	1799	1799	1799	1799	0
396	20250103	141600	12115414	1799	1799	1799	1799	0
397	20250103	141500	12115414	1799	1799	1799	1799	0
398	20250103	141400	12115414	1799	1799	1799	1799	0
399	20250103	141300	12115414	1799	1799	1799	1799	0
400	20250103	141200	12115414	1799	1799	1799	1799	0
401	20250103	141100	12115414	1799	1799	1799	1799	0
402	20250103	141000	12115414	1799	1799	1799	1799	0
403	20250103	140900	12115414	1799	1799	1799	1799	0
404	20250103	140800	12115414	1799	1799	1799	1799	0
405	20250103	140700	12115414	1799	1799	1799	1799	0
406	20250103	140600	12115414	1799	1799	1799	1799	0
407	20250103	140500	12115414	1799	1799	1799	1799	0
408	20250103	140400	12115414	1799	1799	1799	1799	0
409	20250103	140300	12115414	1799	1799	1799	1799	0
410	20250103	140200	12115414	1799	1799	1799	1799	0
411	20250103	140100	12115414	1799	1799	1799	1799	0
412	20250103	140000	12115414	1799	1799	1799	1799	0
413	20250103	135900	12115414	1799	1799	1799	1799	0
414	20250103	135800	12115414	1799	1799	1799	1799	0
415	20250103	135700	12115414	1799	1799	1799	1799	0
416	20250103	135600	12115414	1799	1799	1799	1799	0
417	20250103	135500	12115414	1799	1798	1799	1798	2
418	20250103	135400	12111817	1782	1782	1782	1782	0
419	20250103	135300	12111817	1782	1782	1782	1782	3
420	20250103	135200	12106471	1799	1799	1799	1799	0
421	20250103	135100	12106471	1799	1799	1799	1799	0
422	20250103	135000	12106471	1799	1799	1799	1799	0
423	20250103	134900	12106471	1799	1799	1799	1799	0
424	20250103	134800	12106471	1799	1799	1799	1799	0
425	20250103	134700	12106471	1799	1799	1799	1799	0
426	20250103	134600	12106471	1799	1799	1799	1799	0
427	20250103	134500	12106471	1799	1799	1799	1799	0
428	20250103	134400	12106471	1799	1799	1799	1799	0
429	20250103	134300	12106471	1799	1799	1799	1799	11
430	20250103	134200	12086682	1800	1800	1800	1800	0
431	20250103	134100	12086682	1800	1800	1800	1800	0
432	20250103	134000	12086682	1800	1800	1800	1800	0
433	20250103	133900	12086682	1800	1800	1800	1800	0
434	20250103	133800	12086682	1800	1800	1800	1800	0
435	20250103	133700	12086682	1800	1800	1800	1800	0
436	20250103	133600	12086682	1800	1800	1800	1800	0
437	20250103	133500	12086682	1800	1800	1800	1800	0
438	20250103	133400	12086682	1800	1800	1800	1800	0
439	20250103	133300	12086682	1800	1800	1800	1800	2
440	20250103	133200	12083082	1800	1800	1800	1800	0
441	20250103	133100	12083082	1800	1800	1800	1800	0
442	20250103	133000	12083082	1800	1800	1800	1800	0
443	20250103	132900	12083082	1800	1800	1800	1800	0
444	20250103	132800	12083082	1800	1800	1800	1800	0
445	20250103	132700	12083082	1800	1800	1800	1800	0
446	20250103	132600	12083082	1800	1800	1800	1800	0
447	20250103	132500	12083082	1800	1800	1800	1800	0
448	20250103	132400	12083082	1800	1800	1800	1800	0
449	20250103	132300	12083082	1800	1800	1800	1800	0
450	20250103	132200	12083082	1800	1800	1800	1800	0
451	20250103	132100	12083082	1800	1800	1800	1800	0
452	20250103	132000	12083082	1800	1800	1800	1800	0
453	20250103	131900	12083082	1800	1800	1800	1800	0
454	20250103	131800	12083082	1800	1800	1800	1800	0
455	20250103	131700	12083082	1800	1800	1800	1800	0
456	20250103	131600	12083082	1800	1800	1800	1800	0
457	20250103	131500	12083082	1800	1800	1800	1800	0
458	20250103	131400	12083082	1800	1800	1800	1800	0
459	20250103	131300	12083082	1800	1800	1800	1800	0
460	20250103	131200	12083082	1800	1800	1800	1800	0
461	20250103	131100	12083082	1800	1800	1800	1800	0
462	20250103	131000	12083082	1800	1800	1800	1800	0
463	20250103	130900	12083082	1800	1800	1800	1800	0
464	20250103	130800	12083082	1800	1800	1800	1800	0
465	20250103	130700	12083082	1800	1800	1800	1800	0
466	20250103	130600	12083082	1800	1800	1800	1800	0
467	20250103	130500	12083082	1800	1800	1800	1800	0
468	20250103	130400	12083082	1800	1800	1800	1800	0
469	20250103	130300	12083082	1800	1800	1800	1800	0
470	20250103	130200	12083082	1800	1800	1800	1800	0
471	20250103	130100	12083082	1800	1800	1800	1800	0
472	20250103	130000	12083082	1800	1800	1800	1800	0
473	20250103	125900	12083082	1800	1800	1800	1800	0
474	20250103	125800	12083082	1800	1800	1800	1800	0
475	20250103	125700	12083082	1800	1800	1800	1800	0
476	20250103	125600	12083082	1800	1800	1800	1800	0
477	20250103	125500	12083082	1800	1800	1800	1800	0
478	20250103	125400	12083082	1800	1800	1800	1800	0
479	20250103	125300	12083082	1800	1800	1800	1800	0
480	20250103	125200	12083082	1800	1800	1800	1800	0
481	20250103	125100	12083082	1800	1800	1800	1800	82
482	20250103	125000	11935482	1800	1800	1800	1800	25
483	20250103	124900	11890482	1800	1800	1800	1800	0
484	20250103	124800	11890482	1800	1800	1800	1800	0
485	20250103	124700	11890482	1800	1800	1800	1800	398
486	20250103	124600	11174082	1800	1800	1800	1800	0
487	20250103	124500	11174082	1800	1800	1800	1800	100
488	20250103	124400	10994082	1800	1800	1800	1800	0
489	20250103	124300	10994082	1800	1800	1800	1800	77
490	20250103	124200	10855482	1800	1800	1800	1800	0
491	20250103	124100	10855482	1800	1800	1800	1800	0
492	20250103	124000	10855482	1800	1800	1800	1800	0
493	20250103	123900	10855482	1800	1800	1800	1800	0
494	20250103	123800	10855482	1800	1800	1800	1800	0
495	20250103	123700	10855482	1800	1800	1800	1800	0
496	20250103	123600	10855482	1800	1800	1800	1800	0
497	20250103	123500	10855482	1800	1800	1800	1800	0
498	20250103	123400	10855482	1800	1800	1800	1800	0
499	20250103	123300	10855482	1800	1800	1800	1800	14
500	20250103	123200	10830282	1800	1800	1800	1800	0
501	20250103	123100	10830282	1800	1800	1800	1800	0
502	20250103	123000	10830282	1800	1800	1800	1800	0
503	20250103	122900	10830282	1800	1800	1800	1800	0
504	20250103	122800	10830282	1800	1800	1800	1800	0
505	20250103	122700	10830282	1800	1800	1800	1800	0
506	20250103	122600	10830282	1800	1800	1800	1800	0
507	20250103	122500	10830282	1800	1800	1800	1800	0
508	20250103	122400	10830282	1800	1795	1800	1795	11
509	20250103	122300	10810497	1778	1778	1778	1778	0
510	20250103	122200	10810497	1778	1778	1778	1778	0
511	20250103	122100	10810497	1778	1782	1782	1778	28
512	20250103	122000	10760660	1800	1800	1800	1800	0
513	20250103	121900	10760660	1800	1800	1800	1800	0
514	20250103	121800	10760660	1800	1800	1800	1800	0
515	20250103	121700	10760660	1800	1800	1800	1800	0
516	20250103	121600	10760660	1800	1800	1800	1800	0
517	20250103	121500	10760660	1800	1800	1800	1800	0
518	20250103	121400	10760660	1800	1800	1800	1800	0
519	20250103	121300	10760660	1800	1800	1800	1800	0
520	20250103	121200	10760660	1800	1800	1800	1800	0
521	20250103	121100	10760660	1800	1800	1800	1800	0
522	20250103	121000	10760660	1800	1800	1800	1800	0
523	20250103	120900	10760660	1800	1800	1800	1800	0
524	20250103	120800	10760660	1800	1800	1800	1800	0
525	20250103	120700	10760660	1800	1800	1800	1800	0
526	20250103	120600	10760660	1800	1800	1800	1800	0
527	20250103	120500	10760660	1800	1800	1800	1800	0
528	20250103	120400	10760660	1800	1800	1800	1800	0
529	20250103	120300	10760660	1800	1800	1800	1800	0
530	20250103	120200	10760660	1800	1800	1800	1800	0
531	20250103	120100	10760660	1800	1800	1800	1800	0
532	20250103	120000	10760660	1800	1800	1800	1800	0
533	20250103	115900	10760660	1800	1800	1800	1800	0
534	20250103	115800	10760660	1800	1800	1800	1800	0
535	20250103	115700	10760660	1800	1800	1800	1800	0
536	20250103	115600	10760660	1800	1800	1800	1800	0
537	20250103	115500	10760660	1800	1800	1800	1800	0
538	20250103	115400	10760660	1800	1800	1800	1800	0
539	20250103	115300	10760660	1800	1800	1800	1800	0
540	20250103	115200	10760660	1800	1800	1800	1800	50
541	20250103	115100	10670660	1800	1800	1800	1800	0
542	20250103	115000	10670660	1800	1800	1800	1800	0
543	20250103	114900	10670660	1800	1800	1800	1800	0
544	20250103	114800	10670660	1800	1800	1800	1800	0
545	20250103	114700	10670660	1800	1800	1800	1800	0
546	20250103	114600	10670660	1800	1800	1800	1800	0
547	20250103	114500	10670660	1800	1800	1800	1800	0
548	20250103	114400	10670660	1800	1800	1800	1800	0
549	20250103	114300	10670660	1800	1798	1800	1798	80
550	20250103	114200	10526732	1782	1782	1782	1782	0
551	20250103	114100	10526732	1782	1782	1782	1782	0
552	20250103	114000	10526732	1782	1782	1782	1782	0
553	20250103	113900	10526732	1782	1782	1782	1782	0
554	20250103	113800	10526732	1782	1782	1782	1782	0
555	20250103	113700	10526732	1782	1782	1782	1782	0
556	20250103	113600	10526732	1782	1782	1782	1782	0
557	20250103	113500	10526732	1782	1782	1782	1782	0
558	20250103	113400	10526732	1782	1782	1782	1782	0
559	20250103	113300	10526732	1782	1782	1782	1782	0
560	20250103	113200	10526732	1782	1782	1782	1782	0
561	20250103	113100	10526732	1782	1782	1782	1782	0
562	20250103	113000	10526732	1782	1782	1782	1782	0
563	20250103	112900	10526732	1782	1782	1782	1782	0
564	20250103	112800	10526732	1782	1782	1782	1782	0
565	20250103	112700	10526732	1782	1783	1783	1782	147
566	20250103	112600	10264708	1800	1800	1800	1800	0
567	20250103	112500	10264708	1800	1800	1800	1800	0
568	20250103	112400	10264708	1800	1800	1800	1800	0
569	20250103	112300	10264708	1800	1800	1800	1800	0
570	20250103	112200	10264708	1800	1800	1800	1800	0
571	20250103	112100	10264708	1800	1800	1800	1800	0
572	20250103	112000	10264708	1800	1800	1800	1800	0
573	20250103	111900	10264708	1800	1800	1800	1800	0
574	20250103	111800	10264708	1800	1800	1800	1800	0
575	20250103	111700	10264708	1800	1800	1800	1800	0
576	20250103	111600	10264708	1800	1800	1800	1800	0
577	20250103	111500	10264708	1800	1800	1800	1800	0
578	20250103	111400	10264708	1800	1800	1800	1800	0
579	20250103	111300	10264708	1800	1800	1800	1800	0
580	20250103	111200	10264708	1800	1800	1800	1800	0
581	20250103	111100	10264708	1800	1800	1800	1800	0
582	20250103	111000	10264708	1800	1800	1800	1800	0
583	20250103	110900	10264708	1800	1800	1800	1800	0
584	20250103	110800	10264708	1800	1800	1800	1800	0
585	20250103	110700	10264708	1800	1800	1800	1800	0
586	20250103	110600	10264708	1800	1800	1800	1800	0
587	20250103	110500	10264708	1800	1800	1800	1800	0
588	20250103	110400	10264708	1800	1800	1800	1800	0
589	20250103	110300	10264708	1800	1800	1800	1800	50
590	20250103	110200	10174708	1800	1800	1800	1800	0
591	20250103	110100	10174708	1800	1800	1800	1800	0
592	20250103	110000	10174708	1800	1800	1800	1800	37
593	20250103	105900	10108108	1795	1795	1795	1795	0
594	20250103	105800	10108108	1795	1795	1795	1795	0
595	20250103	105700	10108108	1795	1795	1795	1795	0
596	20250103	105600	10108108	1795	1795	1795	1795	0
597	20250103	105500	10108108	1795	1795	1795	1795	0
598	20250103	105400	10108108	1795	1795	1795	1795	0
599	20250103	105300	10108108	1795	1795	1795	1795	0
600	20250103	105200	10108108	1795	1795	1795	1795	0
601	20250103	105100	10108108	1795	1795	1795	1795	0
602	20250103	105000	10108108	1795	1794	1795	1794	4347
603	20250103	104900	2305643	1795	1795	1795	1795	0
604	20250103	104800	2305643	1795	1795	1795	1795	0
605	20250103	104700	2305643	1795	1795	1795	1795	0
606	20250103	104600	2305643	1795	1795	1795	1795	0
607	20250103	104500	2305643	1795	1795	1795	1795	0
608	20250103	104400	2305643	1795	1795	1795	1795	0
609	20250103	104300	2305643	1795	1795	1795	1795	0
610	20250103	104200	2305643	1795	1795	1795	1795	0
611	20250103	104100	2305643	1795	1795	1795	1795	0
612	20250103	104000	2305643	1795	1795	1795	1795	0
613	20250103	103900	2305643	1795	1795	1795	1795	0
614	20250103	103800	2305643	1795	1795	1795	1795	111
615	20250103	103700	2106398	1795	1795	1795	1795	0
616	20250103	103600	2106398	1795	1795	1795	1795	0
617	20250103	103500	2106398	1795	1795	1795	1795	0
618	20250103	103400	2106398	1795	1795	1795	1795	0
619	20250103	103300	2106398	1795	1795	1795	1795	0
620	20250103	103200	2106398	1795	1795	1795	1795	0
621	20250103	103100	2106398	1795	1795	1795	1795	0
622	20250103	103000	2106398	1795	1795	1795	1795	0
623	20250103	102900	2106398	1795	1795	1795	1795	0
624	20250103	102800	2106398	1795	1795	1795	1795	0
625	20250103	102700	2106398	1795	1795	1795	1795	0
626	20250103	102600	2106398	1795	1795	1795	1795	0
627	20250103	102500	2106398	1795	1795	1795	1795	0
628	20250103	102400	2106398	1795	1795	1795	1795	0
629	20250103	102300	2106398	1795	1795	1795	1795	0
630	20250103	102200	2106398	1795	1795	1795	1795	30
631	20250103	102100	2052548	1795	1795	1795	1795	0
632	20250103	102000	2052548	1795	1795	1795	1795	0
633	20250103	101900	2052548	1795	1795	1795	1795	0
634	20250103	101800	2052548	1795	1795	1795	1795	0
635	20250103	101700	2052548	1795	1795	1795	1795	0
636	20250103	101600	2052548	1795	1795	1795	1795	0
637	20250103	101500	2052548	1795	1795	1795	1795	0
638	20250103	101400	2052548	1795	1795	1795	1795	0
639	20250103	101300	2052548	1795	1795	1795	1795	0
640	20250103	101200	2052548	1795	1795	1795	1795	0
641	20250103	101100	2052548	1795	1795	1795	1795	0
642	20250103	101000	2052548	1795	1795	1795	1795	0
643	20250103	100900	2052548	1795	1795	1795	1795	268
644	20250103	100800	1571488	1800	1800	1800	1800	0
645	20250103	100700	1571488	1800	1785	1800	1785	48
646	20250103	100600	1485350	1785	1785	1785	1785	0
647	20250103	100500	1485350	1785	1785	1785	1785	0
648	20250103	100400	1485350	1785	1785	1785	1785	0
649	20250103	100300	1485350	1785	1785	1785	1785	60
650	20250103	100200	1378250	1783	1780	1783	1780	3
651	20250103	100100	1372907	1780	1780	1780	1780	100
652	20250103	100000	1194907	1780	1780	1780	1780	0
653	20250103	095900	1194907	1780	1780	1780	1780	0
654	20250103	095800	1194907	1780	1780	1780	1780	0
655	20250103	095700	1194907	1780	1780	1780	1780	0
656	20250103	095600	1194907	1780	1780	1780	1780	0
657	20250103	095500	1194907	1780	1780	1780	1780	0
658	20250103	095400	1194907	1780	1780	1780	1780	0
659	20250103	095300	1194907	1780	1780	1780	1780	0
660	20250103	095200	1194907	1780	1780	1780	1780	0
661	20250103	095100	1194907	1780	1780	1780	1780	0
662	20250103	095000	1194907	1780	1780	1780	1780	0
663	20250103	094900	1194907	1780	1780	1780	1780	0
664	20250103	094800	1194907	1780	1780	1780	1780	0
665	20250103	094700	1194907	1780	1780	1780	1780	0
666	20250103	094600	1194907	1780	1780	1780	1780	50
667	20250103	094500	1105907	1780	1780	1780	1780	11
668	20250103	094400	1086327	1780	1780	1780	1780	0
669	20250103	094300	1086327	1780	1780	1780	1780	10
670	20250103	094200	1068527	1778	1778	1778	1778	0
671	20250103	094100	1068527	1778	1778	1778	1778	0
672	20250103	094000	1068527	1778	1778	1778	1778	0
673	20250103	093900	1068527	1778	1780	1780	1778	2
674	20250103	093800	1064969	1780	1780	1780	1780	0
675	20250103	093700	1064969	1780	1780	1780	1780	0
676	20250103	093600	1064969	1780	1780	1780	1780	0
677	20250103	093500	1064969	1780	1780	1780	1780	0
678	20250103	093400	1064969	1780	1780	1780	1780	0
679	20250103	093300	1064969	1780	1780	1780	1780	0
680	20250103	093200	1064969	1780	1780	1780	1780	0
681	20250103	093100	1064969	1780	1780	1780	1780	0
682	20250103	093000	1064969	1780	1780	1780	1780	0
683	20250103	092900	1064969	1780	1780	1780	1780	0
684	20250103	092800	1064969	1780	1780	1780	1780	0
685	20250103	092700	1064969	1780	1780	1780	1780	0
686	20250103	092600	1064969	1780	1780	1780	1780	0
687	20250103	092500	1064969	1780	1780	1780	1780	0
688	20250103	092400	1064969	1780	1780	1780	1780	0
689	20250103	092300	1064969	1780	1780	1780	1780	0
690	20250103	092200	1064969	1780	1780	1780	1780	0
691	20250103	092100	1064969	1780	1780	1780	1780	0
692	20250103	092000	1064969	1780	1780	1780	1780	0
693	20250103	091900	1064969	1780	1780	1780	1780	1
694	20250103	091800	1063189	1778	1778	1778	1778	0
695	20250103	091700	1063189	1778	1778	1778	1778	0
696	20250103	091600	1063189	1778	1778	1778	1778	0
697	20250103	091500	1063189	1778	1778	1778	1778	20
698	20250103	091400	1027629	1778	1778	1778	1778	12
699	20250103	091300	1006293	1777	1774	1777	1774	8
700	20250103	091200	992098	1774	1774	1774	1774	80
701	20250103	091100	850178	1774	1774	1774	1774	2
702	20250103	091000	846630	1773	1773	1773	1773	135
703	20250103	090900	607275	1773	1773	1773	1773	230
704	20250103	090800	199485	1773	1773	1773	1773	0
705	20250103	090700	199485	1773	1773	1773	1773	5
706	20250103	090600	190620	1765	1765	1765	1765	0
707	20250103	090500	190620	1765	1765	1765	1765	0
708	20250103	090400	190620	1765	1765	1765	1765	0
709	20250103	090300	190620	1765	1765	1765	1765	0
710	20250103	090200	190620	1765	1765	1765	1765	0
711	20250103	090100	190620	1765	1765	1765	1765	0
712	20250103	090000	190620	1765	1765	1765	1765	108