KissMeData/228340/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204900	23545842	1813	1813	1813	1813	201
3	20250110	204800	23545842	1813	1813	1813	1813	0
4	20250110	204700	23545842	1813	1813	1813	1813	0
5	20250110	204600	23545842	1813	1813	1813	1813	0
6	20250110	204500	23545842	1813	1813	1813	1813	0
7	20250110	204400	23545842	1813	1813	1813	1813	0
8	20250110	204300	23545842	1813	1813	1813	1813	0
9	20250110	204200	23545842	1813	1813	1813	1813	0
10	20250110	204100	23545842	1813	1813	1813	1813	0
11	20250110	204000	23545842	1813	1813	1813	1813	0
12	20250110	203900	23545842	1813	1813	1813	1813	0
13	20250110	203800	23545842	1813	1813	1813	1813	0
14	20250110	203700	23545842	1813	1813	1813	1813	0
15	20250110	203600	23545842	1813	1813	1813	1813	0
16	20250110	203500	23545842	1813	1813	1813	1813	0
17	20250110	203400	23545842	1813	1813	1813	1813	0
18	20250110	203300	23545842	1813	1813	1813	1813	0
19	20250110	203200	23545842	1813	1813	1813	1813	0
20	20250110	203100	23545842	1813	1813	1813	1813	0
21	20250110	203000	23545842	1813	1813	1813	1813	0
22	20250110	202900	23545842	1813	1813	1813	1813	0
23	20250110	202800	23545842	1813	1813	1813	1813	0
24	20250110	202700	23545842	1813	1813	1813	1813	0
25	20250110	202600	23545842	1813	1813	1813	1813	0
26	20250110	202500	23545842	1813	1813	1813	1813	0
27	20250110	202400	23545842	1813	1813	1813	1813	0
28	20250110	202300	23545842	1813	1813	1813	1813	0
29	20250110	202200	23545842	1813	1813	1813	1813	0
30	20250110	202100	23545842	1813	1813	1813	1813	0
31	20250110	202000	23545842	1813	1813	1813	1813	0
32	20250110	201900	23545842	1813	1813	1813	1813	201
33	20250110	201800	23545842	1813	1813	1813	1813	0
34	20250110	201700	23545842	1813	1813	1813	1813	0
35	20250110	201600	23545842	1813	1813	1813	1813	0
36	20250110	201500	23545842	1813	1813	1813	1813	0
37	20250110	201400	23545842	1813	1813	1813	1813	0
38	20250110	201300	23545842	1813	1813	1813	1813	0
39	20250110	201200	23545842	1813	1813	1813	1813	0
40	20250110	201100	23545842	1813	1813	1813	1813	0
41	20250110	201000	23545842	1813	1813	1813	1813	0
42	20250110	200900	23545842	1813	1813	1813	1813	0
43	20250110	200800	23545842	1813	1813	1813	1813	0
44	20250110	200700	23545842	1813	1813	1813	1813	0
45	20250110	200600	23545842	1813	1813	1813	1813	0
46	20250110	200500	23545842	1813	1813	1813	1813	0
47	20250110	200400	23545842	1813	1813	1813	1813	0
48	20250110	200300	23545842	1813	1813	1813	1813	0
49	20250110	200200	23545842	1813	1813	1813	1813	0
50	20250110	200100	23545842	1813	1813	1813	1813	0
51	20250110	200000	23545842	1813	1813	1813	1813	0
52	20250110	195900	23545842	1813	1813	1813	1813	0
53	20250110	195800	23545842	1813	1813	1813	1813	0
54	20250110	195700	23545842	1813	1813	1813	1813	0
55	20250110	195600	23545842	1813	1813	1813	1813	0
56	20250110	195500	23545842	1813	1813	1813	1813	0
57	20250110	195400	23545842	1813	1813	1813	1813	0
58	20250110	195300	23545842	1813	1813	1813	1813	0
59	20250110	195200	23545842	1813	1813	1813	1813	0
60	20250110	195100	23545842	1813	1813	1813	1813	0
61	20250110	195000	23545842	1813	1813	1813	1813	0
62	20250110	194900	23545842	1813	1813	1813	1813	201
63	20250110	194800	23545842	1813	1813	1813	1813	0
64	20250110	194700	23545842	1813	1813	1813	1813	0
65	20250110	194600	23545842	1813	1813	1813	1813	0
66	20250110	194500	23545842	1813	1813	1813	1813	0
67	20250110	194400	23545842	1813	1813	1813	1813	0
68	20250110	194300	23545842	1813	1813	1813	1813	0
69	20250110	194200	23545842	1813	1813	1813	1813	0
70	20250110	194100	23545842	1813	1813	1813	1813	0
71	20250110	194000	23545842	1813	1813	1813	1813	0
72	20250110	193900	23545842	1813	1813	1813	1813	0
73	20250110	193800	23545842	1813	1813	1813	1813	0
74	20250110	193700	23545842	1813	1813	1813	1813	0
75	20250110	193600	23545842	1813	1813	1813	1813	0
76	20250110	193500	23545842	1813	1813	1813	1813	0
77	20250110	193400	23545842	1813	1813	1813	1813	0
78	20250110	193300	23545842	1813	1813	1813	1813	0
79	20250110	193200	23545842	1813	1813	1813	1813	0
80	20250110	193100	23545842	1813	1813	1813	1813	0
81	20250110	193000	23545842	1813	1813	1813	1813	0
82	20250110	192900	23545842	1813	1813	1813	1813	0
83	20250110	192800	23545842	1813	1813	1813	1813	0
84	20250110	192700	23545842	1813	1813	1813	1813	0
85	20250110	192600	23545842	1813	1813	1813	1813	0
86	20250110	192500	23545842	1813	1813	1813	1813	0
87	20250110	192400	23545842	1813	1813	1813	1813	0
88	20250110	192300	23545842	1813	1813	1813	1813	0
89	20250110	192200	23545842	1813	1813	1813	1813	0
90	20250110	192100	23545842	1813	1813	1813	1813	0
91	20250110	192000	23545842	1813	1813	1813	1813	0
92	20250110	191900	23545842	1813	1813	1813	1813	201
93	20250110	191800	23545842	1813	1813	1813	1813	0
94	20250110	191700	23545842	1813	1813	1813	1813	0
95	20250110	191600	23545842	1813	1813	1813	1813	0
96	20250110	191500	23545842	1813	1813	1813	1813	0
97	20250110	191400	23545842	1813	1813	1813	1813	0
98	20250110	191300	23545842	1813	1813	1813	1813	0
99	20250110	191200	23545842	1813	1813	1813	1813	0
100	20250110	191100	23545842	1813	1813	1813	1813	0
101	20250110	191000	23545842	1813	1813	1813	1813	0
102	20250110	190900	23545842	1813	1813	1813	1813	0
103	20250110	190800	23545842	1813	1813	1813	1813	0
104	20250110	190700	23545842	1813	1813	1813	1813	0
105	20250110	190600	23545842	1813	1813	1813	1813	0
106	20250110	190500	23545842	1813	1813	1813	1813	0
107	20250110	190400	23545842	1813	1813	1813	1813	0
108	20250110	190300	23545842	1813	1813	1813	1813	0
109	20250110	190200	23545842	1813	1813	1813	1813	0
110	20250110	190100	23545842	1813	1813	1813	1813	0
111	20250110	190000	23545842	1813	1813	1813	1813	0
112	20250110	185900	23545842	1813	1813	1813	1813	0
113	20250110	185800	23545842	1813	1813	1813	1813	0
114	20250110	185700	23545842	1813	1813	1813	1813	0
115	20250110	185600	23545842	1813	1813	1813	1813	0
116	20250110	185500	23545842	1813	1813	1813	1813	0
117	20250110	185400	23545842	1813	1813	1813	1813	0
118	20250110	185300	23545842	1813	1813	1813	1813	0
119	20250110	185200	23545842	1813	1813	1813	1813	0
120	20250110	185100	23545842	1813	1813	1813	1813	0
121	20250110	185000	23545842	1813	1813	1813	1813	0
122	20250110	184900	23545842	1813	1813	1813	1813	201
123	20250110	184800	23545842	1813	1813	1813	1813	0
124	20250110	184700	23545842	1813	1813	1813	1813	0
125	20250110	184600	23545842	1813	1813	1813	1813	0
126	20250110	184500	23545842	1813	1813	1813	1813	0
127	20250110	184400	23545842	1813	1813	1813	1813	0
128	20250110	184300	23545842	1813	1813	1813	1813	0
129	20250110	184200	23545842	1813	1813	1813	1813	0
130	20250110	184100	23545842	1813	1813	1813	1813	0
131	20250110	184000	23545842	1813	1813	1813	1813	0
132	20250110	183900	23545842	1813	1813	1813	1813	0
133	20250110	183800	23545842	1813	1813	1813	1813	0
134	20250110	183700	23545842	1813	1813	1813	1813	0
135	20250110	183600	23545842	1813	1813	1813	1813	0
136	20250110	183500	23545842	1813	1813	1813	1813	0
137	20250110	183400	23545842	1813	1813	1813	1813	0
138	20250110	183300	23545842	1813	1813	1813	1813	0
139	20250110	183200	23545842	1813	1813	1813	1813	0
140	20250110	183100	23545842	1813	1813	1813	1813	0
141	20250110	183000	23545842	1813	1813	1813	1813	0
142	20250110	182900	23545842	1813	1813	1813	1813	0
143	20250110	182800	23545842	1813	1813	1813	1813	0
144	20250110	182700	23545842	1813	1813	1813	1813	0
145	20250110	182600	23545842	1813	1813	1813	1813	0
146	20250110	182500	23545842	1813	1813	1813	1813	0
147	20250110	182400	23545842	1813	1813	1813	1813	0
148	20250110	182300	23545842	1813	1813	1813	1813	0
149	20250110	182200	23545842	1813	1813	1813	1813	0
150	20250110	182100	23545842	1813	1813	1813	1813	0
151	20250110	182000	23545842	1813	1813	1813	1813	0
152	20250110	181900	23545842	1813	1813	1813	1813	201
153	20250110	181800	23545842	1813	1813	1813	1813	0
154	20250110	181700	23545842	1813	1813	1813	1813	0
155	20250110	181600	23545842	1813	1813	1813	1813	0
156	20250110	181500	23545842	1813	1813	1813	1813	0
157	20250110	181400	23545842	1813	1813	1813	1813	0
158	20250110	181300	23545842	1813	1813	1813	1813	0
159	20250110	181200	23545842	1813	1813	1813	1813	0
160	20250110	181100	23545842	1813	1813	1813	1813	0
161	20250110	181000	23545842	1813	1813	1813	1813	0
162	20250110	180900	23545842	1813	1813	1813	1813	0
163	20250110	180800	23545842	1813	1813	1813	1813	0
164	20250110	180700	23545842	1813	1813	1813	1813	0
165	20250110	180600	23545842	1813	1813	1813	1813	0
166	20250110	180500	23545842	1813	1813	1813	1813	0
167	20250110	180400	23545842	1813	1813	1813	1813	0
168	20250110	180300	23545842	1813	1813	1813	1813	0
169	20250110	180200	23545842	1813	1813	1813	1813	0
170	20250110	180100	23545842	1813	1813	1813	1813	0
171	20250110	180000	23545842	1813	1813	1813	1813	0
172	20250110	175900	23545842	1813	1813	1813	1813	0
173	20250110	175800	23545842	1813	1813	1813	1813	0
174	20250110	175700	23545842	1813	1813	1813	1813	0
175	20250110	175600	23545842	1813	1813	1813	1813	0
176	20250110	175500	23545842	1813	1813	1813	1813	0
177	20250110	175400	23545842	1813	1813	1813	1813	0
178	20250110	175300	23545842	1813	1813	1813	1813	0
179	20250110	175200	23545842	1813	1813	1813	1813	0
180	20250110	175100	23545842	1813	1813	1813	1813	0
181	20250110	175000	23545842	1813	1813	1813	1813	0
182	20250110	174900	23545842	1813	1813	1813	1813	201
183	20250110	174800	23545842	1813	1813	1813	1813	0
184	20250110	174700	23545842	1813	1813	1813	1813	0
185	20250110	174600	23545842	1813	1813	1813	1813	0
186	20250110	174500	23545842	1813	1813	1813	1813	0
187	20250110	174400	23545842	1813	1813	1813	1813	0
188	20250110	174300	23545842	1813	1813	1813	1813	0
189	20250110	174200	23545842	1813	1813	1813	1813	0
190	20250110	174100	23545842	1813	1813	1813	1813	0
191	20250110	174000	23545842	1813	1813	1813	1813	0
192	20250110	173900	23545842	1813	1813	1813	1813	0
193	20250110	173800	23545842	1813	1813	1813	1813	0
194	20250110	173700	23545842	1813	1813	1813	1813	0
195	20250110	173600	23545842	1813	1813	1813	1813	0
196	20250110	173500	23545842	1813	1813	1813	1813	0
197	20250110	173400	23545842	1813	1813	1813	1813	0
198	20250110	173300	23545842	1813	1813	1813	1813	0
199	20250110	173200	23545842	1813	1813	1813	1813	0
200	20250110	173100	23545842	1813	1813	1813	1813	0
201	20250110	173000	23545842	1813	1813	1813	1813	0
202	20250110	172900	23545842	1813	1813	1813	1813	0
203	20250110	172800	23545842	1813	1813	1813	1813	0
204	20250110	172700	23545842	1813	1813	1813	1813	0
205	20250110	172600	23545842	1813	1813	1813	1813	0
206	20250110	172500	23545842	1813	1813	1813	1813	0
207	20250110	172400	23545842	1813	1813	1813	1813	0
208	20250110	172300	23545842	1813	1813	1813	1813	0
209	20250110	172200	23545842	1813	1813	1813	1813	0
210	20250110	172100	23545842	1813	1813	1813	1813	0
211	20250110	172000	23545842	1813	1813	1813	1813	0
212	20250110	171900	23545842	1813	1813	1813	1813	201
213	20250110	171800	23545842	1813	1813	1813	1813	0
214	20250110	171700	23545842	1813	1813	1813	1813	0
215	20250110	171600	23545842	1813	1813	1813	1813	0
216	20250110	171500	23545842	1813	1813	1813	1813	0
217	20250110	171400	23545842	1813	1813	1813	1813	0
218	20250110	171300	23545842	1813	1813	1813	1813	0
219	20250110	171200	23545842	1813	1813	1813	1813	0
220	20250110	171100	23545842	1813	1813	1813	1813	0
221	20250110	171000	23545842	1813	1813	1813	1813	0
222	20250110	170900	23545842	1813	1813	1813	1813	0
223	20250110	170800	23545842	1813	1813	1813	1813	0
224	20250110	170700	23545842	1813	1813	1813	1813	0
225	20250110	170600	23545842	1813	1813	1813	1813	0
226	20250110	170500	23545842	1813	1813	1813	1813	0
227	20250110	170400	23545842	1813	1813	1813	1813	0
228	20250110	170300	23545842	1813	1813	1813	1813	0
229	20250110	170200	23545842	1813	1813	1813	1813	0
230	20250110	170100	23545842	1813	1813	1813	1813	0
231	20250110	170000	23545842	1813	1813	1813	1813	0
232	20250110	165900	23545842	1813	1813	1813	1813	0
233	20250110	165800	23545842	1813	1813	1813	1813	0
234	20250110	165700	23545842	1813	1813	1813	1813	0
235	20250110	165600	23545842	1813	1813	1813	1813	0
236	20250110	165500	23545842	1813	1813	1813	1813	0
237	20250110	165400	23545842	1813	1813	1813	1813	0
238	20250110	165300	23545842	1813	1813	1813	1813	0
239	20250110	165200	23545842	1813	1813	1813	1813	0
240	20250110	165100	23545842	1813	1813	1813	1813	0
241	20250110	165000	23545842	1813	1813	1813	1813	0
242	20250110	164900	23545842	1813	1813	1813	1813	201
243	20250110	164800	23545842	1813	1813	1813	1813	0
244	20250110	164700	23545842	1813	1813	1813	1813	0
245	20250110	164600	23545842	1813	1813	1813	1813	0
246	20250110	164500	23545842	1813	1813	1813	1813	0
247	20250110	164400	23545842	1813	1813	1813	1813	0
248	20250110	164300	23545842	1813	1813	1813	1813	0
249	20250110	164200	23545842	1813	1813	1813	1813	0
250	20250110	164100	23545842	1813	1813	1813	1813	0
251	20250110	164000	23545842	1813	1813	1813	1813	0
252	20250110	163900	23545842	1813	1813	1813	1813	0
253	20250110	163800	23545842	1813	1813	1813	1813	0
254	20250110	163700	23545842	1813	1813	1813	1813	0
255	20250110	163600	23545842	1813	1813	1813	1813	0
256	20250110	163500	23545842	1813	1813	1813	1813	0
257	20250110	163400	23545842	1813	1813	1813	1813	0
258	20250110	163300	23545842	1813	1813	1813	1813	0
259	20250110	163200	23545842	1813	1813	1813	1813	0
260	20250110	163100	23545842	1813	1813	1813	1813	0
261	20250110	163000	23545842	1813	1813	1813	1813	0
262	20250110	162900	23545842	1813	1813	1813	1813	0
263	20250110	162800	23545842	1813	1813	1813	1813	0
264	20250110	162700	23545842	1813	1813	1813	1813	0
265	20250110	162600	23545842	1813	1813	1813	1813	0
266	20250110	162500	23545842	1813	1813	1813	1813	0
267	20250110	162400	23545842	1813	1813	1813	1813	0
268	20250110	162300	23545842	1813	1813	1813	1813	0
269	20250110	162200	23545842	1813	1813	1813	1813	0
270	20250110	162100	23545842	1813	1813	1813	1813	0
271	20250110	162000	23545842	1813	1813	1813	1813	0
272	20250110	161900	23545842	1813	1813	1813	1813	201
273	20250110	161800	23545842	1813	1813	1813	1813	0
274	20250110	161700	23545842	1813	1813	1813	1813	0
275	20250110	161600	23545842	1813	1813	1813	1813	0
276	20250110	161500	23545842	1813	1813	1813	1813	0
277	20250110	161400	23545842	1813	1813	1813	1813	0
278	20250110	161300	23545842	1813	1813	1813	1813	0
279	20250110	161200	23545842	1813	1813	1813	1813	0
280	20250110	161100	23545842	1813	1813	1813	1813	0
281	20250110	161000	23545842	1813	1813	1813	1813	0
282	20250110	160900	23545842	1813	1813	1813	1813	0
283	20250110	160800	23545842	1813	1813	1813	1813	0
284	20250110	160700	23545842	1813	1813	1813	1813	0
285	20250110	160600	23545842	1813	1813	1813	1813	0
286	20250110	160500	23545842	1813	1813	1813	1813	0
287	20250110	160400	23545842	1813	1813	1813	1813	0
288	20250110	160300	23545842	1813	1813	1813	1813	0
289	20250110	160200	23545842	1813	1813	1813	1813	0
290	20250110	160100	23545842	1813	1813	1813	1813	0
291	20250110	160000	23545842	1813	1813	1813	1813	0
292	20250110	155900	23545842	1813	1813	1813	1813	0
293	20250110	155800	23545842	1813	1813	1813	1813	0
294	20250110	155700	23545842	1813	1813	1813	1813	0
295	20250110	155600	23545842	1813	1813	1813	1813	0
296	20250110	155500	23545842	1813	1813	1813	1813	0
297	20250110	155400	23545842	1813	1813	1813	1813	0
298	20250110	155300	23545842	1813	1813	1813	1813	0
299	20250110	155200	23545842	1813	1813	1813	1813	0
300	20250110	155100	23545842	1813	1813	1813	1813	0
301	20250110	155000	23545842	1813	1813	1813	1813	0
302	20250110	154900	23545842	1813	1813	1813	1813	201
303	20250110	154800	23545842	1813	1813	1813	1813	0
304	20250110	154700	23545842	1813	1813	1813	1813	0
305	20250110	154600	23545842	1813	1813	1813	1813	0
306	20250110	154500	23545842	1813	1813	1813	1813	0
307	20250110	154400	23545842	1813	1813	1813	1813	0
308	20250110	154300	23545842	1813	1813	1813	1813	0
309	20250110	154200	23545842	1813	1813	1813	1813	0
310	20250110	154100	23545842	1813	1813	1813	1813	0
311	20250110	154000	23545842	1813	1813	1813	1813	0
312	20250110	153900	23545842	1813	1813	1813	1813	0
313	20250110	153800	23545842	1813	1813	1813	1813	0
314	20250110	153700	23545842	1813	1813	1813	1813	0
315	20250110	153600	23545842	1813	1813	1813	1813	0
316	20250110	153500	23545842	1813	1813	1813	1813	0
317	20250110	153400	23545842	1813	1813	1813	1813	0
318	20250110	153300	23545842	1813	1813	1813	1813	0
319	20250110	153200	23545842	1813	1813	1813	1813	0
320	20250110	153100	23545842	1813	1813	1813	1813	0
321	20250110	153000	23545842	1813	1813	1813	1813	201
322	20250110	152900	23181429	1813	1813	1813	1813	0
323	20250110	152800	23181429	1813	1813	1813	1813	0
324	20250110	152700	23181429	1813	1813	1813	1813	0
325	20250110	152600	23181429	1813	1813	1813	1813	0
326	20250110	152500	23181429	1813	1813	1813	1813	0
327	20250110	152400	23181429	1813	1813	1813	1813	0
328	20250110	152300	23181429	1813	1813	1813	1813	0
329	20250110	152200	23181429	1813	1813	1813	1813	0
330	20250110	152100	23181429	1813	1813	1813	1813	0
331	20250110	152000	23181429	1813	1813	1813	1813	0
332	20250110	151900	23181429	1813	1813	1813	1813	0
333	20250110	151800	23181429	1813	1813	1813	1813	0
334	20250110	151700	23181429	1813	1813	1813	1813	12
335	20250110	151600	23159673	1813	1813	1813	1813	0
336	20250110	151500	23159673	1813	1813	1813	1813	1
337	20250110	151400	23157860	1813	1813	1813	1813	0
338	20250110	151300	23157860	1813	1813	1813	1813	0
339	20250110	151200	23157860	1813	1813	1813	1813	0
340	20250110	151100	23157860	1813	1813	1813	1813	0
341	20250110	151000	23157860	1813	1813	1813	1813	0
342	20250110	150900	23157860	1813	1813	1813	1813	0
343	20250110	150800	23157860	1813	1813	1813	1813	0
344	20250110	150700	23157860	1813	1813	1813	1813	0
345	20250110	150600	23157860	1813	1813	1813	1813	0
346	20250110	150500	23157860	1813	1813	1813	1813	0
347	20250110	150400	23157860	1813	1813	1813	1813	1
348	20250110	150300	23156047	1813	1813	1813	1813	0
349	20250110	150200	23156047	1813	1813	1813	1813	0
350	20250110	150100	23156047	1813	1813	1813	1813	0
351	20250110	150000	23156047	1813	1813	1813	1813	0
352	20250110	145900	23156047	1813	1813	1813	1813	20
353	20250110	145800	23119787	1813	1813	1813	1813	0
354	20250110	145700	23119787	1813	1813	1813	1813	0
355	20250110	145600	23119787	1813	1813	1813	1813	0
356	20250110	145500	23119787	1813	1813	1813	1813	0
357	20250110	145400	23119787	1813	1813	1813	1813	0
358	20250110	145300	23119787	1813	1813	1813	1813	7
359	20250110	145200	23107096	1800	1800	1800	1800	0
360	20250110	145100	23107096	1800	1800	1800	1800	1125
361	20250110	145000	21082096	1800	1803	1803	1800	3600
362	20250110	144900	14601890	1814	1814	1814	1814	4
363	20250110	144800	14594634	1814	1814	1814	1814	8
364	20250110	144700	14580122	1814	1814	1814	1814	2
365	20250110	144600	14576494	1815	1815	1815	1815	0
366	20250110	144500	14576494	1815	1815	1815	1815	0
367	20250110	144400	14576494	1815	1815	1815	1815	0
368	20250110	144300	14576494	1815	1815	1815	1815	0
369	20250110	144200	14576494	1815	1815	1815	1815	0
370	20250110	144100	14576494	1815	1815	1815	1815	6
371	20250110	144000	14565604	1815	1815	1815	1815	0
372	20250110	143900	14565604	1815	1815	1815	1815	20
373	20250110	143800	14529304	1815	1815	1815	1815	0
374	20250110	143700	14529304	1815	1815	1815	1815	0
375	20250110	143600	14529304	1815	1815	1815	1815	0
376	20250110	143500	14529304	1815	1815	1815	1815	0
377	20250110	143400	14529304	1815	1815	1815	1815	225
378	20250110	143300	14120929	1819	1819	1819	1819	0
379	20250110	143200	14120929	1819	1819	1819	1819	0
380	20250110	143100	14120929	1819	1819	1819	1819	0
381	20250110	143000	14120929	1819	1819	1819	1819	0
382	20250110	142900	14120929	1819	1819	1819	1819	0
383	20250110	142800	14120929	1819	1819	1819	1819	5
384	20250110	142700	14111834	1819	1819	1819	1819	0
385	20250110	142600	14111834	1819	1819	1819	1819	0
386	20250110	142500	14111834	1819	1819	1819	1819	0
387	20250110	142400	14111834	1819	1819	1819	1819	0
388	20250110	142300	14111834	1819	1819	1819	1819	0
389	20250110	142200	14111834	1819	1819	1819	1819	0
390	20250110	142100	14111834	1819	1819	1819	1819	0
391	20250110	142000	14111834	1819	1819	1819	1819	0
392	20250110	141900	14111834	1819	1819	1819	1819	0
393	20250110	141800	14111834	1819	1819	1819	1819	0
394	20250110	141700	14111834	1819	1819	1819	1819	2
395	20250110	141600	14108196	1820	1820	1820	1820	0
396	20250110	141500	14108196	1820	1820	1820	1820	0
397	20250110	141400	14108196	1820	1820	1820	1820	0
398	20250110	141300	14108196	1820	1820	1820	1820	0
399	20250110	141200	14108196	1820	1820	1820	1820	0
400	20250110	141100	14108196	1820	1820	1820	1820	0
401	20250110	141000	14108196	1820	1820	1820	1820	0
402	20250110	140900	14108196	1820	1820	1820	1820	0
403	20250110	140800	14108196	1820	1820	1820	1820	0
404	20250110	140700	14108196	1820	1820	1820	1820	52
405	20250110	140600	14013556	1820	1820	1820	1820	0
406	20250110	140500	14013556	1820	1820	1820	1820	0
407	20250110	140400	14013556	1820	1820	1820	1820	0
408	20250110	140300	14013556	1820	1815	1820	1815	360
409	20250110	140200	13358730	1815	1815	1815	1815	0
410	20250110	140100	13358730	1815	1815	1815	1815	0
411	20250110	140000	13358730	1815	1815	1815	1815	0
412	20250110	135900	13358730	1815	1815	1815	1815	0
413	20250110	135800	13358730	1815	1818	1818	1815	19
414	20250110	135700	13324242	1818	1818	1818	1818	0
415	20250110	135600	13324242	1818	1818	1818	1818	0
416	20250110	135500	13324242	1818	1818	1818	1818	0
417	20250110	135400	13324242	1818	1818	1818	1818	0
418	20250110	135300	13324242	1818	1818	1818	1818	0
419	20250110	135200	13324242	1818	1818	1818	1818	0
420	20250110	135100	13324242	1818	1818	1818	1818	0
421	20250110	135000	13324242	1818	1818	1818	1818	9
422	20250110	134900	13307880	1819	1819	1819	1819	0
423	20250110	134800	13307880	1819	1819	1819	1819	0
424	20250110	134700	13307880	1819	1819	1819	1819	0
425	20250110	134600	13307880	1819	1819	1819	1819	0
426	20250110	134500	13307880	1819	1819	1819	1819	0
427	20250110	134400	13307880	1819	1819	1819	1819	0
428	20250110	134300	13307880	1819	1819	1819	1819	0
429	20250110	134200	13307880	1819	1819	1819	1819	0
430	20250110	134100	13307880	1819	1819	1819	1819	0
431	20250110	134000	13307880	1819	1819	1819	1819	0
432	20250110	133900	13307880	1819	1819	1819	1819	0
433	20250110	133800	13307880	1819	1819	1819	1819	0
434	20250110	133700	13307880	1819	1819	1819	1819	0
435	20250110	133600	13307880	1819	1819	1819	1819	0
436	20250110	133500	13307880	1819	1819	1819	1819	0
437	20250110	133400	13307880	1819	1819	1819	1819	0
438	20250110	133300	13307880	1819	1819	1819	1819	0
439	20250110	133200	13307880	1819	1815	1819	1815	28
440	20250110	133100	13257051	1815	1809	1815	1809	164
441	20250110	133000	12959661	1800	1800	1800	1800	0
442	20250110	132900	12959661	1800	1800	1800	1800	0
443	20250110	132800	12959661	1800	1800	1800	1800	0
444	20250110	132700	12959661	1800	1800	1800	1800	0
445	20250110	132600	12959661	1800	1800	1800	1800	0
446	20250110	132500	12959661	1800	1800	1800	1800	4
447	20250110	132400	12952461	1810	1810	1810	1810	0
448	20250110	132300	12952461	1810	1810	1810	1810	2
449	20250110	132200	12948841	1800	1800	1800	1800	0
450	20250110	132100	12948841	1800	1800	1800	1800	1672
451	20250110	132000	9939241	1810	1810	1810	1810	0
452	20250110	131900	9939241	1810	1810	1810	1810	0
453	20250110	131800	9939241	1810	1810	1810	1810	0
454	20250110	131700	9939241	1810	1807	1810	1807	4
455	20250110	131600	9932005	1806	1804	1806	1804	3
456	20250110	131500	9926590	1802	1802	1802	1802	18
457	20250110	131400	9894154	1802	1802	1802	1802	0
458	20250110	131300	9894154	1802	1802	1802	1802	0
459	20250110	131200	9894154	1802	1802	1802	1802	0
460	20250110	131100	9894154	1802	1802	1802	1802	0
461	20250110	131000	9894154	1802	1802	1802	1802	0
462	20250110	130900	9894154	1802	1802	1802	1802	0
463	20250110	130800	9894154	1802	1801	1802	1801	186
464	20250110	130700	9559133	1801	1801	1801	1801	0
465	20250110	130600	9559133	1801	1801	1801	1801	0
466	20250110	130500	9559133	1801	1801	1801	1801	0
467	20250110	130400	9559133	1801	1801	1801	1801	0
468	20250110	130300	9559133	1801	1801	1801	1801	0
469	20250110	130200	9559133	1801	1801	1801	1801	2
470	20250110	130100	9555531	1800	1800	1800	1800	0
471	20250110	130000	9555531	1800	1800	1800	1800	1000
472	20250110	125900	7755531	1800	1800	1800	1800	0
473	20250110	125800	7755531	1800	1800	1800	1800	0
474	20250110	125700	7755531	1800	1800	1800	1800	0
475	20250110	125600	7755531	1800	1800	1800	1800	0
476	20250110	125500	7755531	1800	1800	1800	1800	0
477	20250110	125400	7755531	1800	1800	1800	1800	0
478	20250110	125300	7755531	1800	1797	1800	1797	3001
479	20250110	125200	2357581	1797	1797	1797	1797	0
480	20250110	125100	2357581	1797	1797	1797	1797	0
481	20250110	125000	2357581	1797	1797	1797	1797	0
482	20250110	124900	2357581	1797	1797	1797	1797	0
483	20250110	124800	2357581	1797	1797	1797	1797	0
484	20250110	124700	2357581	1797	1797	1797	1797	0
485	20250110	124600	2357581	1797	1797	1797	1797	0
486	20250110	124500	2357581	1797	1797	1797	1797	0
487	20250110	124400	2357581	1797	1797	1797	1797	0
488	20250110	124300	2357581	1797	1797	1797	1797	0
489	20250110	124200	2357581	1797	1797	1797	1797	0
490	20250110	124100	2357581	1797	1797	1797	1797	0
491	20250110	124000	2357581	1797	1797	1797	1797	0
492	20250110	123900	2357581	1797	1797	1797	1797	0
493	20250110	123800	2357581	1797	1797	1797	1797	0
494	20250110	123700	2357581	1797	1797	1797	1797	0
495	20250110	123600	2357581	1797	1797	1797	1797	0
496	20250110	123500	2357581	1797	1797	1797	1797	0
497	20250110	123400	2357581	1797	1797	1797	1797	0
498	20250110	123300	2357581	1797	1797	1797	1797	0
499	20250110	123200	2357581	1797	1797	1797	1797	0
500	20250110	123100	2357581	1797	1797	1797	1797	0
501	20250110	123000	2357581	1797	1797	1797	1797	0
502	20250110	122900	2357581	1797	1797	1797	1797	0
503	20250110	122800	2357581	1797	1797	1797	1797	0
504	20250110	122700	2357581	1797	1797	1797	1797	0
505	20250110	122600	2357581	1797	1797	1797	1797	0
506	20250110	122500	2357581	1797	1797	1797	1797	0
507	20250110	122400	2357581	1797	1797	1797	1797	50
508	20250110	122300	2267731	1797	1797	1797	1797	0
509	20250110	122200	2267731	1797	1797	1797	1797	20
510	20250110	122100	2231791	1797	1797	1797	1797	0
511	20250110	122000	2231791	1797	1797	1797	1797	0
512	20250110	121900	2231791	1797	1797	1797	1797	0
513	20250110	121800	2231791	1797	1797	1797	1797	0
514	20250110	121700	2231791	1797	1797	1797	1797	0
515	20250110	121600	2231791	1797	1797	1797	1797	0
516	20250110	121500	2231791	1797	1797	1797	1797	0
517	20250110	121400	2231791	1797	1797	1797	1797	0
518	20250110	121300	2231791	1797	1797	1797	1797	0
519	20250110	121200	2231791	1797	1797	1797	1797	0
520	20250110	121100	2231791	1797	1797	1797	1797	0
521	20250110	121000	2231791	1797	1797	1797	1797	0
522	20250110	120900	2231791	1797	1797	1797	1797	0
523	20250110	120800	2231791	1797	1797	1797	1797	0
524	20250110	120700	2231791	1797	1797	1797	1797	0
525	20250110	120600	2231791	1797	1797	1797	1797	0
526	20250110	120500	2231791	1797	1797	1797	1797	0
527	20250110	120400	2231791	1797	1797	1797	1797	0
528	20250110	120300	2231791	1797	1797	1797	1797	0
529	20250110	120200	2231791	1797	1797	1797	1797	0
530	20250110	120100	2231791	1797	1797	1797	1797	0
531	20250110	120000	2231791	1797	1797	1797	1797	0
532	20250110	115900	2231791	1797	1797	1797	1797	0
533	20250110	115800	2231791	1797	1797	1797	1797	0
534	20250110	115700	2231791	1797	1797	1797	1797	0
535	20250110	115600	2231791	1797	1797	1797	1797	0
536	20250110	115500	2231791	1797	1797	1797	1797	2
537	20250110	115400	2228197	1780	1780	1780	1780	0
538	20250110	115300	2228197	1780	1783	1783	1780	24
539	20250110	115200	2185448	1799	1799	1799	1799	0
540	20250110	115100	2185448	1799	1799	1799	1799	0
541	20250110	115000	2185448	1799	1799	1799	1799	0
542	20250110	114900	2185448	1799	1799	1799	1799	0
543	20250110	114800	2185448	1799	1799	1799	1799	0
544	20250110	114700	2185448	1799	1799	1799	1799	0
545	20250110	114600	2185448	1799	1799	1799	1799	0
546	20250110	114500	2185448	1799	1799	1799	1799	0
547	20250110	114400	2185448	1799	1799	1799	1799	0
548	20250110	114300	2185448	1799	1799	1799	1799	0
549	20250110	114200	2185448	1799	1799	1799	1799	0
550	20250110	114100	2185448	1799	1799	1799	1799	0
551	20250110	114000	2185448	1799	1799	1799	1799	0
552	20250110	113900	2185448	1799	1799	1799	1799	0
553	20250110	113800	2185448	1799	1799	1799	1799	0
554	20250110	113700	2185448	1799	1799	1799	1799	0
555	20250110	113600	2185448	1799	1799	1799	1799	0
556	20250110	113500	2185448	1799	1799	1799	1799	0
557	20250110	113400	2185448	1799	1799	1799	1799	0
558	20250110	113300	2185448	1799	1799	1799	1799	0
559	20250110	113200	2185448	1799	1799	1799	1799	0
560	20250110	113100	2185448	1799	1799	1799	1799	0
561	20250110	113000	2185448	1799	1799	1799	1799	0
562	20250110	112900	2185448	1799	1799	1799	1799	0
563	20250110	112800	2185448	1799	1799	1799	1799	0
564	20250110	112700	2185448	1799	1799	1799	1799	0
565	20250110	112600	2185448	1799	1799	1799	1799	0
566	20250110	112500	2185448	1799	1799	1799	1799	0
567	20250110	112400	2185448	1799	1799	1799	1799	0
568	20250110	112300	2185448	1799	1799	1799	1799	0
569	20250110	112200	2185448	1799	1799	1799	1799	0
570	20250110	112100	2185448	1799	1799	1799	1799	0
571	20250110	112000	2185448	1799	1799	1799	1799	0
572	20250110	111900	2185448	1799	1799	1799	1799	0
573	20250110	111800	2185448	1799	1799	1799	1799	0
574	20250110	111700	2185448	1799	1799	1799	1799	0
575	20250110	111600	2185448	1799	1799	1799	1799	0
576	20250110	111500	2185448	1799	1799	1799	1799	0
577	20250110	111400	2185448	1799	1799	1799	1799	0
578	20250110	111300	2185448	1799	1797	1799	1797	12
579	20250110	111200	2163872	1782	1782	1782	1782	0
580	20250110	111100	2163872	1782	1782	1782	1782	0
581	20250110	111000	2163872	1782	1782	1782	1782	0
582	20250110	110900	2163872	1782	1782	1782	1782	0
583	20250110	110800	2163872	1782	1783	1783	1782	600
584	20250110	110700	1094663	1798	1798	1798	1798	0
585	20250110	110600	1094663	1798	1798	1798	1798	0
586	20250110	110500	1094663	1798	1798	1798	1798	0
587	20250110	110400	1094663	1798	1798	1798	1798	0
588	20250110	110300	1094663	1798	1798	1798	1798	0
589	20250110	110200	1094663	1798	1798	1798	1798	0
590	20250110	110100	1094663	1798	1798	1798	1798	0
591	20250110	110000	1094663	1798	1798	1798	1798	10
592	20250110	105900	1076683	1795	1779	1795	1779	4
593	20250110	105800	1069551	1779	1779	1779	1779	0
594	20250110	105700	1069551	1779	1779	1779	1779	0
595	20250110	105600	1069551	1779	1779	1779	1779	0
596	20250110	105500	1069551	1779	1779	1779	1779	0
597	20250110	105400	1069551	1779	1779	1779	1779	0
598	20250110	105300	1069551	1779	1779	1779	1779	0
599	20250110	105200	1069551	1779	1779	1779	1779	2
600	20250110	105100	1065993	1798	1798	1798	1798	0
601	20250110	105000	1065993	1798	1798	1798	1798	0
602	20250110	104900	1065993	1798	1798	1798	1798	0
603	20250110	104800	1065993	1798	1782	1798	1782	2
604	20250110	104700	1062413	1798	1782	1798	1782	2
605	20250110	104600	1058833	1782	1782	1782	1782	0
606	20250110	104500	1058833	1782	1782	1782	1782	0
607	20250110	104400	1058833	1782	1782	1782	1782	0
608	20250110	104300	1058833	1782	1783	1783	1782	39
609	20250110	104200	989319	1799	1799	1799	1799	0
610	20250110	104100	989319	1799	1799	1799	1799	0
611	20250110	104000	989319	1799	1799	1799	1799	0
612	20250110	103900	989319	1799	1799	1799	1799	0
613	20250110	103800	989319	1799	1799	1799	1799	22
614	20250110	103700	949741	1800	1800	1800	1800	0
615	20250110	103600	949741	1800	1800	1800	1800	0
616	20250110	103500	949741	1800	1800	1800	1800	0
617	20250110	103400	949741	1800	1800	1800	1800	0
618	20250110	103300	949741	1800	1800	1800	1800	0
619	20250110	103200	949741	1800	1800	1800	1800	0
620	20250110	103100	949741	1800	1800	1800	1800	0
621	20250110	103000	949741	1800	1800	1800	1800	0
622	20250110	102900	949741	1800	1800	1800	1800	0
623	20250110	102800	949741	1800	1800	1800	1800	0
624	20250110	102700	949741	1800	1800	1800	1800	0
625	20250110	102600	949741	1800	1777	1800	1777	255
626	20250110	102500	493856	1759	1759	1759	1759	0
627	20250110	102400	493856	1759	1759	1759	1759	0
628	20250110	102300	493856	1759	1759	1759	1759	0
629	20250110	102200	493856	1759	1759	1759	1759	0
630	20250110	102100	493856	1759	1759	1759	1759	0
631	20250110	102000	493856	1759	1762	1762	1759	33
632	20250110	101900	435771	1762	1762	1762	1762	0
633	20250110	101800	435771	1762	1762	1762	1762	0
634	20250110	101700	435771	1762	1762	1762	1762	10
635	20250110	101600	418151	1762	1762	1762	1762	0
636	20250110	101500	418151	1762	1762	1762	1762	8
637	20250110	101400	404055	1762	1762	1762	1762	3
638	20250110	101300	398769	1762	1762	1762	1762	0
639	20250110	101200	398769	1762	1762	1762	1762	0
640	20250110	101100	398769	1762	1762	1762	1762	0
641	20250110	101000	398769	1762	1762	1762	1762	13
642	20250110	100900	375863	1763	1763	1763	1763	0
643	20250110	100800	375863	1763	1763	1763	1763	0
644	20250110	100700	375863	1763	1763	1763	1763	0
645	20250110	100600	375863	1763	1767	1767	1763	32
646	20250110	100500	319392	1785	1785	1785	1785	0
647	20250110	100400	319392	1785	1785	1785	1785	0
648	20250110	100300	319392	1785	1785	1785	1785	0
649	20250110	100200	319392	1785	1785	1785	1785	0
650	20250110	100100	319392	1785	1785	1785	1785	0
651	20250110	100000	319392	1785	1785	1785	1785	0
652	20250110	095900	319392	1785	1785	1785	1785	0
653	20250110	095800	319392	1785	1785	1785	1785	0
654	20250110	095700	319392	1785	1785	1785	1785	0
655	20250110	095600	319392	1785	1785	1785	1785	0
656	20250110	095500	319392	1785	1785	1785	1785	0
657	20250110	095400	319392	1785	1785	1785	1785	0
658	20250110	095300	319392	1785	1785	1785	1785	0
659	20250110	095200	319392	1785	1785	1785	1785	0
660	20250110	095100	319392	1785	1785	1785	1785	0
661	20250110	095000	319392	1785	1785	1785	1785	0
662	20250110	094900	319392	1785	1785	1785	1785	0
663	20250110	094800	319392	1785	1785	1785	1785	0
664	20250110	094700	319392	1785	1785	1785	1785	0
665	20250110	094600	319392	1785	1785	1785	1785	1
666	20250110	094500	317607	1785	1785	1785	1785	0
667	20250110	094400	317607	1785	1785	1785	1785	0
668	20250110	094300	317607	1785	1785	1785	1785	0
669	20250110	094200	317607	1785	1785	1785	1785	0
670	20250110	094100	317607	1785	1785	1785	1785	0
671	20250110	094000	317607	1785	1785	1785	1785	0
672	20250110	093900	317607	1785	1785	1785	1785	0
673	20250110	093800	317607	1785	1772	1785	1772	45
674	20250110	093700	237789	1772	1772	1772	1772	0
675	20250110	093600	237789	1772	1772	1772	1772	0
676	20250110	093500	237789	1772	1772	1772	1772	0
677	20250110	093400	237789	1772	1772	1772	1772	0
678	20250110	093300	237789	1772	1772	1772	1772	0
679	20250110	093200	237789	1772	1772	1772	1772	0
680	20250110	093100	237789	1772	1772	1772	1772	0
681	20250110	093000	237789	1772	1772	1772	1772	0
682	20250110	092900	237789	1772	1772	1772	1772	0
683	20250110	092800	237789	1772	1772	1772	1772	0
684	20250110	092700	237789	1772	1772	1772	1772	0
685	20250110	092600	237789	1772	1772	1772	1772	0
686	20250110	092500	237789	1772	1772	1772	1772	0
687	20250110	092400	237789	1772	1772	1772	1772	0
688	20250110	092300	237789	1772	1772	1772	1772	0
689	20250110	092200	237789	1772	1772	1772	1772	0
690	20250110	092100	237789	1772	1772	1772	1772	0
691	20250110	092000	237789	1772	1772	1772	1772	0
692	20250110	091900	237789	1772	1772	1772	1772	0
693	20250110	091800	237789	1772	1772	1772	1772	0
694	20250110	091700	237789	1772	1759	1772	1758	104
695	20250110	091600	54607	1759	1759	1759	1759	25
696	20250110	091500	10632	1772	1772	1772	1772	0
697	20250110	091400	10632	1772	1772	1772	1772	0
698	20250110	091300	10632	1772	1772	1772	1772	0
699	20250110	091200	10632	1772	1772	1772	1772	0
700	20250110	091100	10632	1772	1772	1772	1772	0
701	20250110	091000	10632	1772	1772	1772	1772	0
702	20250110	090900	10632	1772	1772	1772	1772	0
703	20250110	090800	10632	1772	1772	1772	1772	0
704	20250110	090700	10632	1772	1772	1772	1772	0
705	20250110	090600	10632	1772	1772	1772	1772	0
706	20250110	090500	10632	1772	1772	1772	1772	0
707	20250110	090400	10632	1772	1772	1772	1772	0
708	20250110	090300	10632	1772	1772	1772	1772	0
709	20250110	090200	10632	1772	1772	1772	1772	0
710	20250110	090100	10632	1772	1772	1772	1772	0
711	20250110	090000	10632	1772	1772	1772	1772	6