KissMeData/263770/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205900	13184034	1903	1903	1903	1903	450
3	20250109	205800	13184034	1903	1903	1903	1903	0
4	20250109	205700	13184034	1903	1903	1903	1903	0
5	20250109	205600	13184034	1903	1903	1903	1903	0
6	20250109	205500	13184034	1903	1903	1903	1903	0
7	20250109	205400	13184034	1903	1903	1903	1903	0
8	20250109	205300	13184034	1903	1903	1903	1903	0
9	20250109	205200	13184034	1903	1903	1903	1903	0
10	20250109	205100	13184034	1903	1903	1903	1903	0
11	20250109	205000	13184034	1903	1903	1903	1903	0
12	20250109	204900	13184034	1903	1903	1903	1903	0
13	20250109	204800	13184034	1903	1903	1903	1903	0
14	20250109	204700	13184034	1903	1903	1903	1903	0
15	20250109	204600	13184034	1903	1903	1903	1903	0
16	20250109	204500	13184034	1903	1903	1903	1903	0
17	20250109	204400	13184034	1903	1903	1903	1903	0
18	20250109	204300	13184034	1903	1903	1903	1903	0
19	20250109	204200	13184034	1903	1903	1903	1903	0
20	20250109	204100	13184034	1903	1903	1903	1903	0
21	20250109	204000	13184034	1903	1903	1903	1903	0
22	20250109	203900	13184034	1903	1903	1903	1903	0
23	20250109	203800	13184034	1903	1903	1903	1903	0
24	20250109	203700	13184034	1903	1903	1903	1903	0
25	20250109	203600	13184034	1903	1903	1903	1903	0
26	20250109	203500	13184034	1903	1903	1903	1903	0
27	20250109	203400	13184034	1903	1903	1903	1903	0
28	20250109	203300	13184034	1903	1903	1903	1903	0
29	20250109	203200	13184034	1903	1903	1903	1903	0
30	20250109	203100	13184034	1903	1903	1903	1903	0
31	20250109	203000	13184034	1903	1903	1903	1903	0
32	20250109	202900	13184034	1903	1903	1903	1903	450
33	20250109	202800	13184034	1903	1903	1903	1903	0
34	20250109	202700	13184034	1903	1903	1903	1903	0
35	20250109	202600	13184034	1903	1903	1903	1903	0
36	20250109	202500	13184034	1903	1903	1903	1903	0
37	20250109	202400	13184034	1903	1903	1903	1903	0
38	20250109	202300	13184034	1903	1903	1903	1903	0
39	20250109	202200	13184034	1903	1903	1903	1903	0
40	20250109	202100	13184034	1903	1903	1903	1903	0
41	20250109	202000	13184034	1903	1903	1903	1903	0
42	20250109	201900	13184034	1903	1903	1903	1903	0
43	20250109	201800	13184034	1903	1903	1903	1903	0
44	20250109	201700	13184034	1903	1903	1903	1903	0
45	20250109	201600	13184034	1903	1903	1903	1903	0
46	20250109	201500	13184034	1903	1903	1903	1903	0
47	20250109	201400	13184034	1903	1903	1903	1903	0
48	20250109	201300	13184034	1903	1903	1903	1903	0
49	20250109	201200	13184034	1903	1903	1903	1903	0
50	20250109	201100	13184034	1903	1903	1903	1903	0
51	20250109	201000	13184034	1903	1903	1903	1903	0
52	20250109	200900	13184034	1903	1903	1903	1903	0
53	20250109	200800	13184034	1903	1903	1903	1903	0
54	20250109	200700	13184034	1903	1903	1903	1903	0
55	20250109	200600	13184034	1903	1903	1903	1903	0
56	20250109	200500	13184034	1903	1903	1903	1903	0
57	20250109	200400	13184034	1903	1903	1903	1903	0
58	20250109	200300	13184034	1903	1903	1903	1903	0
59	20250109	200200	13184034	1903	1903	1903	1903	0
60	20250109	200100	13184034	1903	1903	1903	1903	0
61	20250109	200000	13184034	1903	1903	1903	1903	0
62	20250109	195900	13184034	1903	1903	1903	1903	450
63	20250109	195800	13184034	1903	1903	1903	1903	0
64	20250109	195700	13184034	1903	1903	1903	1903	0
65	20250109	195600	13184034	1903	1903	1903	1903	0
66	20250109	195500	13184034	1903	1903	1903	1903	0
67	20250109	195400	13184034	1903	1903	1903	1903	0
68	20250109	195300	13184034	1903	1903	1903	1903	0
69	20250109	195200	13184034	1903	1903	1903	1903	0
70	20250109	195100	13184034	1903	1903	1903	1903	0
71	20250109	195000	13184034	1903	1903	1903	1903	0
72	20250109	194900	13184034	1903	1903	1903	1903	0
73	20250109	194800	13184034	1903	1903	1903	1903	0
74	20250109	194700	13184034	1903	1903	1903	1903	0
75	20250109	194600	13184034	1903	1903	1903	1903	0
76	20250109	194500	13184034	1903	1903	1903	1903	0
77	20250109	194400	13184034	1903	1903	1903	1903	0
78	20250109	194300	13184034	1903	1903	1903	1903	0
79	20250109	194200	13184034	1903	1903	1903	1903	0
80	20250109	194100	13184034	1903	1903	1903	1903	0
81	20250109	194000	13184034	1903	1903	1903	1903	0
82	20250109	193900	13184034	1903	1903	1903	1903	0
83	20250109	193800	13184034	1903	1903	1903	1903	0
84	20250109	193700	13184034	1903	1903	1903	1903	0
85	20250109	193600	13184034	1903	1903	1903	1903	0
86	20250109	193500	13184034	1903	1903	1903	1903	0
87	20250109	193400	13184034	1903	1903	1903	1903	0
88	20250109	193300	13184034	1903	1903	1903	1903	0
89	20250109	193200	13184034	1903	1903	1903	1903	0
90	20250109	193100	13184034	1903	1903	1903	1903	0
91	20250109	193000	13184034	1903	1903	1903	1903	0
92	20250109	192900	13184034	1903	1903	1903	1903	450
93	20250109	192800	13184034	1903	1903	1903	1903	0
94	20250109	192700	13184034	1903	1903	1903	1903	0
95	20250109	192600	13184034	1903	1903	1903	1903	0
96	20250109	192500	13184034	1903	1903	1903	1903	0
97	20250109	192400	13184034	1903	1903	1903	1903	0
98	20250109	192300	13184034	1903	1903	1903	1903	0
99	20250109	192200	13184034	1903	1903	1903	1903	0
100	20250109	192100	13184034	1903	1903	1903	1903	0
101	20250109	192000	13184034	1903	1903	1903	1903	0
102	20250109	191900	13184034	1903	1903	1903	1903	0
103	20250109	191800	13184034	1903	1903	1903	1903	0
104	20250109	191700	13184034	1903	1903	1903	1903	0
105	20250109	191600	13184034	1903	1903	1903	1903	0
106	20250109	191500	13184034	1903	1903	1903	1903	0
107	20250109	191400	13184034	1903	1903	1903	1903	0
108	20250109	191300	13184034	1903	1903	1903	1903	0
109	20250109	191200	13184034	1903	1903	1903	1903	0
110	20250109	191100	13184034	1903	1903	1903	1903	0
111	20250109	191000	13184034	1903	1903	1903	1903	0
112	20250109	190900	13184034	1903	1903	1903	1903	0
113	20250109	190800	13184034	1903	1903	1903	1903	0
114	20250109	190700	13184034	1903	1903	1903	1903	0
115	20250109	190600	13184034	1903	1903	1903	1903	0
116	20250109	190500	13184034	1903	1903	1903	1903	0
117	20250109	190400	13184034	1903	1903	1903	1903	0
118	20250109	190300	13184034	1903	1903	1903	1903	0
119	20250109	190200	13184034	1903	1903	1903	1903	0
120	20250109	190100	13184034	1903	1903	1903	1903	0
121	20250109	190000	13184034	1903	1903	1903	1903	0
122	20250109	185900	13184034	1903	1903	1903	1903	450
123	20250109	185800	13184034	1903	1903	1903	1903	0
124	20250109	185700	13184034	1903	1903	1903	1903	0
125	20250109	185600	13184034	1903	1903	1903	1903	0
126	20250109	185500	13184034	1903	1903	1903	1903	0
127	20250109	185400	13184034	1903	1903	1903	1903	0
128	20250109	185300	13184034	1903	1903	1903	1903	0
129	20250109	185200	13184034	1903	1903	1903	1903	0
130	20250109	185100	13184034	1903	1903	1903	1903	0
131	20250109	185000	13184034	1903	1903	1903	1903	0
132	20250109	184900	13184034	1903	1903	1903	1903	0
133	20250109	184800	13184034	1903	1903	1903	1903	0
134	20250109	184700	13184034	1903	1903	1903	1903	0
135	20250109	184600	13184034	1903	1903	1903	1903	0
136	20250109	184500	13184034	1903	1903	1903	1903	0
137	20250109	184400	13184034	1903	1903	1903	1903	0
138	20250109	184300	13184034	1903	1903	1903	1903	0
139	20250109	184200	13184034	1903	1903	1903	1903	0
140	20250109	184100	13184034	1903	1903	1903	1903	0
141	20250109	184000	13184034	1903	1903	1903	1903	0
142	20250109	183900	13184034	1903	1903	1903	1903	0
143	20250109	183800	13184034	1903	1903	1903	1903	0
144	20250109	183700	13184034	1903	1903	1903	1903	0
145	20250109	183600	13184034	1903	1903	1903	1903	0
146	20250109	183500	13184034	1903	1903	1903	1903	0
147	20250109	183400	13184034	1903	1903	1903	1903	0
148	20250109	183300	13184034	1903	1903	1903	1903	0
149	20250109	183200	13184034	1903	1903	1903	1903	0
150	20250109	183100	13184034	1903	1903	1903	1903	0
151	20250109	183000	13184034	1903	1903	1903	1903	0
152	20250109	182900	13184034	1903	1903	1903	1903	450
153	20250109	182800	13184034	1903	1903	1903	1903	0
154	20250109	182700	13184034	1903	1903	1903	1903	0
155	20250109	182600	13184034	1903	1903	1903	1903	0
156	20250109	182500	13184034	1903	1903	1903	1903	0
157	20250109	182400	13184034	1903	1903	1903	1903	0
158	20250109	182300	13184034	1903	1903	1903	1903	0
159	20250109	182200	13184034	1903	1903	1903	1903	0
160	20250109	182100	13184034	1903	1903	1903	1903	0
161	20250109	182000	13184034	1903	1903	1903	1903	0
162	20250109	181900	13184034	1903	1903	1903	1903	0
163	20250109	181800	13184034	1903	1903	1903	1903	0
164	20250109	181700	13184034	1903	1903	1903	1903	0
165	20250109	181600	13184034	1903	1903	1903	1903	0
166	20250109	181500	13184034	1903	1903	1903	1903	0
167	20250109	181400	13184034	1903	1903	1903	1903	0
168	20250109	181300	13184034	1903	1903	1903	1903	0
169	20250109	181200	13184034	1903	1903	1903	1903	0
170	20250109	181100	13184034	1903	1903	1903	1903	0
171	20250109	181000	13184034	1903	1903	1903	1903	0
172	20250109	180900	13184034	1903	1903	1903	1903	0
173	20250109	180800	13184034	1903	1903	1903	1903	0
174	20250109	180700	13184034	1903	1903	1903	1903	0
175	20250109	180600	13184034	1903	1903	1903	1903	0
176	20250109	180500	13184034	1903	1903	1903	1903	0
177	20250109	180400	13184034	1903	1903	1903	1903	0
178	20250109	180300	13184034	1903	1903	1903	1903	0
179	20250109	180200	13184034	1903	1903	1903	1903	0
180	20250109	180100	13184034	1903	1903	1903	1903	0
181	20250109	180000	13184034	1903	1903	1903	1903	0
182	20250109	175900	13184034	1903	1903	1903	1903	450
183	20250109	175800	13184034	1903	1903	1903	1903	0
184	20250109	175700	13184034	1903	1903	1903	1903	0
185	20250109	175600	13184034	1903	1903	1903	1903	0
186	20250109	175500	13184034	1903	1903	1903	1903	0
187	20250109	175400	13184034	1903	1903	1903	1903	0
188	20250109	175300	13184034	1903	1903	1903	1903	0
189	20250109	175200	13184034	1903	1903	1903	1903	0
190	20250109	175100	13184034	1903	1903	1903	1903	0
191	20250109	175000	13184034	1903	1903	1903	1903	0
192	20250109	174900	13184034	1903	1903	1903	1903	0
193	20250109	174800	13184034	1903	1903	1903	1903	0
194	20250109	174700	13184034	1903	1903	1903	1903	0
195	20250109	174600	13184034	1903	1903	1903	1903	0
196	20250109	174500	13184034	1903	1903	1903	1903	0
197	20250109	174400	13184034	1903	1903	1903	1903	0
198	20250109	174300	13184034	1903	1903	1903	1903	0
199	20250109	174200	13184034	1903	1903	1903	1903	0
200	20250109	174100	13184034	1903	1903	1903	1903	0
201	20250109	174000	13184034	1903	1903	1903	1903	0
202	20250109	173900	13184034	1903	1903	1903	1903	0
203	20250109	173800	13184034	1903	1903	1903	1903	0
204	20250109	173700	13184034	1903	1903	1903	1903	0
205	20250109	173600	13184034	1903	1903	1903	1903	0
206	20250109	173500	13184034	1903	1903	1903	1903	0
207	20250109	173400	13184034	1903	1903	1903	1903	0
208	20250109	173300	13184034	1903	1903	1903	1903	0
209	20250109	173200	13184034	1903	1903	1903	1903	0
210	20250109	173100	13184034	1903	1903	1903	1903	0
211	20250109	173000	13184034	1903	1903	1903	1903	0
212	20250109	172900	13184034	1903	1903	1903	1903	450
213	20250109	172800	13184034	1903	1903	1903	1903	0
214	20250109	172700	13184034	1903	1903	1903	1903	0
215	20250109	172600	13184034	1903	1903	1903	1903	0
216	20250109	172500	13184034	1903	1903	1903	1903	0
217	20250109	172400	13184034	1903	1903	1903	1903	0
218	20250109	172300	13184034	1903	1903	1903	1903	0
219	20250109	172200	13184034	1903	1903	1903	1903	0
220	20250109	172100	13184034	1903	1903	1903	1903	0
221	20250109	172000	13184034	1903	1903	1903	1903	0
222	20250109	171900	13184034	1903	1903	1903	1903	0
223	20250109	171800	13184034	1903	1903	1903	1903	0
224	20250109	171700	13184034	1903	1903	1903	1903	0
225	20250109	171600	13184034	1903	1903	1903	1903	0
226	20250109	171500	13184034	1903	1903	1903	1903	0
227	20250109	171400	13184034	1903	1903	1903	1903	0
228	20250109	171300	13184034	1903	1903	1903	1903	0
229	20250109	171200	13184034	1903	1903	1903	1903	0
230	20250109	171100	13184034	1903	1903	1903	1903	0
231	20250109	171000	13184034	1903	1903	1903	1903	0
232	20250109	170900	13184034	1903	1903	1903	1903	0
233	20250109	170800	13184034	1903	1903	1903	1903	0
234	20250109	170700	13184034	1903	1903	1903	1903	0
235	20250109	170600	13184034	1903	1903	1903	1903	0
236	20250109	170500	13184034	1903	1903	1903	1903	0
237	20250109	170400	13184034	1903	1903	1903	1903	0
238	20250109	170300	13184034	1903	1903	1903	1903	0
239	20250109	170200	13184034	1903	1903	1903	1903	0
240	20250109	170100	13184034	1903	1903	1903	1903	0
241	20250109	170000	13184034	1903	1903	1903	1903	0
242	20250109	165900	13184034	1903	1903	1903	1903	450
243	20250109	165800	13184034	1903	1903	1903	1903	0
244	20250109	165700	13184034	1903	1903	1903	1903	0
245	20250109	165600	13184034	1903	1903	1903	1903	0
246	20250109	165500	13184034	1903	1903	1903	1903	0
247	20250109	165400	13184034	1903	1903	1903	1903	0
248	20250109	165300	13184034	1903	1903	1903	1903	0
249	20250109	165200	13184034	1903	1903	1903	1903	0
250	20250109	165100	13184034	1903	1903	1903	1903	0
251	20250109	165000	13184034	1903	1903	1903	1903	0
252	20250109	164900	13184034	1903	1903	1903	1903	0
253	20250109	164800	13184034	1903	1903	1903	1903	0
254	20250109	164700	13184034	1903	1903	1903	1903	0
255	20250109	164600	13184034	1903	1903	1903	1903	0
256	20250109	164500	13184034	1903	1903	1903	1903	0
257	20250109	164400	13184034	1903	1903	1903	1903	0
258	20250109	164300	13184034	1903	1903	1903	1903	0
259	20250109	164200	13184034	1903	1903	1903	1903	0
260	20250109	164100	13184034	1903	1903	1903	1903	0
261	20250109	164000	13184034	1903	1903	1903	1903	0
262	20250109	163900	13184034	1903	1903	1903	1903	0
263	20250109	163800	13184034	1903	1903	1903	1903	0
264	20250109	163700	13184034	1903	1903	1903	1903	0
265	20250109	163600	13184034	1903	1903	1903	1903	0
266	20250109	163500	13184034	1903	1903	1903	1903	0
267	20250109	163400	13184034	1903	1903	1903	1903	0
268	20250109	163300	13184034	1903	1903	1903	1903	0
269	20250109	163200	13184034	1903	1903	1903	1903	0
270	20250109	163100	13184034	1903	1903	1903	1903	0
271	20250109	163000	13184034	1903	1903	1903	1903	0
272	20250109	162900	13184034	1903	1903	1903	1903	450
273	20250109	162800	13184034	1903	1903	1903	1903	0
274	20250109	162700	13184034	1903	1903	1903	1903	0
275	20250109	162600	13184034	1903	1903	1903	1903	0
276	20250109	162500	13184034	1903	1903	1903	1903	0
277	20250109	162400	13184034	1903	1903	1903	1903	0
278	20250109	162300	13184034	1903	1903	1903	1903	0
279	20250109	162200	13184034	1903	1903	1903	1903	0
280	20250109	162100	13184034	1903	1903	1903	1903	0
281	20250109	162000	13184034	1903	1903	1903	1903	0
282	20250109	161900	13184034	1903	1903	1903	1903	0
283	20250109	161800	13184034	1903	1903	1903	1903	0
284	20250109	161700	13184034	1903	1903	1903	1903	0
285	20250109	161600	13184034	1903	1903	1903	1903	0
286	20250109	161500	13184034	1903	1903	1903	1903	0
287	20250109	161400	13184034	1903	1903	1903	1903	0
288	20250109	161300	13184034	1903	1903	1903	1903	0
289	20250109	161200	13184034	1903	1903	1903	1903	0
290	20250109	161100	13184034	1903	1903	1903	1903	0
291	20250109	161000	13184034	1903	1903	1903	1903	0
292	20250109	160900	13184034	1903	1903	1903	1903	0
293	20250109	160800	13184034	1903	1903	1903	1903	0
294	20250109	160700	13184034	1903	1903	1903	1903	0
295	20250109	160600	13184034	1903	1903	1903	1903	0
296	20250109	160500	13184034	1903	1903	1903	1903	0
297	20250109	160400	13184034	1903	1903	1903	1903	0
298	20250109	160300	13184034	1903	1903	1903	1903	0
299	20250109	160200	13184034	1903	1903	1903	1903	0
300	20250109	160100	13184034	1903	1903	1903	1903	0
301	20250109	160000	13184034	1903	1903	1903	1903	0
302	20250109	155900	13184034	1903	1903	1903	1903	450
303	20250109	155800	13184034	1903	1903	1903	1903	0
304	20250109	155700	13184034	1903	1903	1903	1903	0
305	20250109	155600	13184034	1903	1903	1903	1903	0
306	20250109	155500	13184034	1903	1903	1903	1903	0
307	20250109	155400	13184034	1903	1903	1903	1903	0
308	20250109	155300	13184034	1903	1903	1903	1903	0
309	20250109	155200	13184034	1903	1903	1903	1903	0
310	20250109	155100	13184034	1903	1903	1903	1903	0
311	20250109	155000	13184034	1903	1903	1903	1903	0
312	20250109	154900	13184034	1903	1903	1903	1903	0
313	20250109	154800	13184034	1903	1903	1903	1903	0
314	20250109	154700	13184034	1903	1903	1903	1903	0
315	20250109	154600	13184034	1903	1903	1903	1903	0
316	20250109	154500	13184034	1903	1903	1903	1903	0
317	20250109	154400	13184034	1903	1903	1903	1903	0
318	20250109	154300	13184034	1903	1903	1903	1903	0
319	20250109	154200	13184034	1903	1903	1903	1903	0
320	20250109	154100	13184034	1903	1903	1903	1903	0
321	20250109	154000	13184034	1903	1903	1903	1903	0
322	20250109	153900	13184034	1903	1903	1903	1903	0
323	20250109	153800	13184034	1903	1903	1903	1903	0
324	20250109	153700	13184034	1903	1903	1903	1903	0
325	20250109	153600	13184034	1903	1903	1903	1903	0
326	20250109	153500	13184034	1903	1903	1903	1903	0
327	20250109	153400	13184034	1903	1903	1903	1903	0
328	20250109	153300	13184034	1903	1903	1903	1903	0
329	20250109	153200	13184034	1903	1903	1903	1903	0
330	20250109	153100	13184034	1903	1903	1903	1903	0
331	20250109	153000	13184034	1903	1903	1903	1903	450
332	20250109	152900	12327684	1910	1910	1910	1910	0
333	20250109	152800	12327684	1910	1910	1910	1910	0
334	20250109	152700	12327684	1910	1910	1910	1910	0
335	20250109	152600	12327684	1910	1910	1910	1910	0
336	20250109	152500	12327684	1910	1910	1910	1910	0
337	20250109	152400	12327684	1910	1910	1910	1910	0
338	20250109	152300	12327684	1910	1910	1910	1910	0
339	20250109	152200	12327684	1910	1910	1910	1910	0
340	20250109	152100	12327684	1910	1910	1910	1910	0
341	20250109	152000	12327684	1910	1910	1910	1910	0
342	20250109	151900	12327684	1910	1910	1910	1910	0
343	20250109	151800	12327684	1910	1910	1910	1910	0
344	20250109	151700	12327684	1910	1910	1910	1910	0
345	20250109	151600	12327684	1910	1910	1910	1910	0
346	20250109	151500	12327684	1910	1910	1910	1910	0
347	20250109	151400	12327684	1910	1910	1910	1910	0
348	20250109	151300	12327684	1910	1910	1910	1910	0
349	20250109	151200	12327684	1910	1910	1910	1910	0
350	20250109	151100	12327684	1910	1910	1910	1910	0
351	20250109	151000	12327684	1910	1910	1910	1910	0
352	20250109	150900	12327684	1910	1910	1910	1910	0
353	20250109	150800	12327684	1910	1910	1910	1910	0
354	20250109	150700	12327684	1910	1910	1910	1910	0
355	20250109	150600	12327684	1910	1910	1910	1910	0
356	20250109	150500	12327684	1910	1910	1910	1910	0
357	20250109	150400	12327684	1910	1910	1910	1910	0
358	20250109	150300	12327684	1910	1910	1910	1910	0
359	20250109	150200	12327684	1910	1910	1910	1910	0
360	20250109	150100	12327684	1910	1910	1910	1910	0
361	20250109	150000	12327684	1910	1910	1910	1910	0
362	20250109	145900	12327684	1910	1910	1910	1910	0
363	20250109	145800	12327684	1910	1910	1910	1910	0
364	20250109	145700	12327684	1910	1910	1910	1910	0
365	20250109	145600	12327684	1910	1910	1910	1910	0
366	20250109	145500	12327684	1910	1910	1910	1910	0
367	20250109	145400	12327684	1910	1910	1910	1910	0
368	20250109	145300	12327684	1910	1910	1910	1910	0
369	20250109	145200	12327684	1910	1910	1910	1910	0
370	20250109	145100	12327684	1910	1910	1910	1910	0
371	20250109	145000	12327684	1910	1910	1910	1910	0
372	20250109	144900	12327684	1910	1910	1910	1910	0
373	20250109	144800	12327684	1910	1910	1910	1910	0
374	20250109	144700	12327684	1910	1910	1910	1910	0
375	20250109	144600	12327684	1910	1910	1910	1910	0
376	20250109	144500	12327684	1910	1910	1910	1910	0
377	20250109	144400	12327684	1910	1910	1910	1910	0
378	20250109	144300	12327684	1910	1910	1910	1910	0
379	20250109	144200	12327684	1910	1910	1910	1910	0
380	20250109	144100	12327684	1910	1910	1910	1910	0
381	20250109	144000	12327684	1910	1910	1910	1910	139
382	20250109	143900	12062194	1910	1910	1910	1910	0
383	20250109	143800	12062194	1910	1910	1910	1910	0
384	20250109	143700	12062194	1910	1910	1910	1910	0
385	20250109	143600	12062194	1910	1910	1910	1910	0
386	20250109	143500	12062194	1910	1910	1910	1910	0
387	20250109	143400	12062194	1910	1910	1910	1910	0
388	20250109	143300	12062194	1910	1910	1910	1910	0
389	20250109	143200	12062194	1910	1910	1910	1910	0
390	20250109	143100	12062194	1910	1910	1910	1910	0
391	20250109	143000	12062194	1910	1910	1910	1910	0
392	20250109	142900	12062194	1910	1910	1910	1910	0
393	20250109	142800	12062194	1910	1910	1910	1910	0
394	20250109	142700	12062194	1910	1910	1910	1910	0
395	20250109	142600	12062194	1910	1915	1915	1910	38
396	20250109	142500	11989558	1923	1923	1923	1923	0
397	20250109	142400	11989558	1923	1923	1923	1923	0
398	20250109	142300	11989558	1923	1923	1923	1923	0
399	20250109	142200	11989558	1923	1923	1923	1923	0
400	20250109	142100	11989558	1923	1923	1923	1923	0
401	20250109	142000	11989558	1923	1923	1923	1923	30
402	20250109	141900	11931868	1922	1922	1922	1922	0
403	20250109	141800	11931868	1922	1922	1922	1922	0
404	20250109	141700	11931868	1922	1922	1922	1922	0
405	20250109	141600	11931868	1922	1922	1922	1922	0
406	20250109	141500	11931868	1922	1922	1922	1922	0
407	20250109	141400	11931868	1922	1922	1922	1922	0
408	20250109	141300	11931868	1922	1922	1922	1922	0
409	20250109	141200	11931868	1922	1922	1922	1922	1
410	20250109	141100	11929946	1922	1922	1922	1922	0
411	20250109	141000	11929946	1922	1922	1922	1922	0
412	20250109	140900	11929946	1922	1922	1922	1922	0
413	20250109	140800	11929946	1922	1922	1922	1922	0
414	20250109	140700	11929946	1922	1922	1922	1922	0
415	20250109	140600	11929946	1922	1922	1922	1922	30
416	20250109	140500	11872286	1925	1925	1925	1925	0
417	20250109	140400	11872286	1925	1925	1925	1925	0
418	20250109	140300	11872286	1925	1925	1925	1925	0
419	20250109	140200	11872286	1925	1925	1925	1925	0
420	20250109	140100	11872286	1925	1925	1925	1925	0
421	20250109	140000	11872286	1925	1925	1925	1925	0
422	20250109	135900	11872286	1925	1925	1925	1925	0
423	20250109	135800	11872286	1925	1925	1925	1925	0
424	20250109	135700	11872286	1925	1925	1925	1925	0
425	20250109	135600	11872286	1925	1925	1925	1925	0
426	20250109	135500	11872286	1925	1925	1925	1925	0
427	20250109	135400	11872286	1925	1925	1925	1925	0
428	20250109	135300	11872286	1925	1925	1925	1925	0
429	20250109	135200	11872286	1925	1925	1925	1925	0
430	20250109	135100	11872286	1925	1925	1925	1925	0
431	20250109	135000	11872286	1925	1925	1925	1925	0
432	20250109	134900	11872286	1925	1924	1925	1924	447
433	20250109	134800	11012011	1911	1911	1911	1911	0
434	20250109	134700	11012011	1911	1911	1911	1911	0
435	20250109	134600	11012011	1911	1911	1911	1911	0
436	20250109	134500	11012011	1911	1911	1911	1911	0
437	20250109	134400	11012011	1911	1911	1911	1911	3
438	20250109	134300	11006278	1925	1924	1925	1924	294
439	20250109	134200	10440567	1920	1920	1920	1920	0
440	20250109	134100	10440567	1920	1920	1920	1920	0
441	20250109	134000	10440567	1920	1920	1920	1920	705
442	20250109	133900	9086967	1910	1910	1910	1910	141
443	20250109	133800	8817657	1910	1910	1910	1910	0
444	20250109	133700	8817657	1910	1910	1910	1910	0
445	20250109	133600	8817657	1910	1910	1910	1910	0
446	20250109	133500	8817657	1910	1910	1910	1910	0
447	20250109	133400	8817657	1910	1910	1910	1910	0
448	20250109	133300	8817657	1910	1910	1910	1910	0
449	20250109	133200	8817657	1910	1910	1910	1910	0
450	20250109	133100	8817657	1910	1910	1910	1910	100
451	20250109	133000	8626657	1910	1910	1910	1910	0
452	20250109	132900	8626657	1910	1910	1910	1910	0
453	20250109	132800	8626657	1910	1910	1910	1910	0
454	20250109	132700	8626657	1910	1910	1910	1910	0
455	20250109	132600	8626657	1910	1910	1910	1910	0
456	20250109	132500	8626657	1910	1910	1910	1910	0
457	20250109	132400	8626657	1910	1910	1910	1910	0
458	20250109	132300	8626657	1910	1910	1910	1910	0
459	20250109	132200	8626657	1910	1910	1910	1910	0
460	20250109	132100	8626657	1910	1910	1910	1910	0
461	20250109	132000	8626657	1910	1910	1910	1910	0
462	20250109	131900	8626657	1910	1910	1910	1910	0
463	20250109	131800	8626657	1910	1910	1910	1910	0
464	20250109	131700	8626657	1910	1910	1910	1910	0
465	20250109	131600	8626657	1910	1910	1910	1910	0
466	20250109	131500	8626657	1910	1910	1910	1910	0
467	20250109	131400	8626657	1910	1910	1910	1910	0
468	20250109	131300	8626657	1910	1910	1910	1910	0
469	20250109	131200	8626657	1910	1910	1910	1910	0
470	20250109	131100	8626657	1910	1910	1910	1910	0
471	20250109	131000	8626657	1910	1910	1910	1910	0
472	20250109	130900	8626657	1910	1910	1910	1910	0
473	20250109	130800	8626657	1910	1910	1910	1910	0
474	20250109	130700	8626657	1910	1910	1910	1910	0
475	20250109	130600	8626657	1910	1910	1910	1910	0
476	20250109	130500	8626657	1910	1910	1910	1910	0
477	20250109	130400	8626657	1910	1910	1910	1910	0
478	20250109	130300	8626657	1910	1910	1910	1910	0
479	20250109	130200	8626657	1910	1910	1910	1910	0
480	20250109	130100	8626657	1910	1910	1910	1910	0
481	20250109	130000	8626657	1910	1910	1910	1910	0
482	20250109	125900	8626657	1910	1910	1910	1910	0
483	20250109	125800	8626657	1910	1910	1910	1910	0
484	20250109	125700	8626657	1910	1910	1910	1910	0
485	20250109	125600	8626657	1910	1910	1910	1910	0
486	20250109	125500	8626657	1910	1910	1910	1910	0
487	20250109	125400	8626657	1910	1910	1910	1910	0
488	20250109	125300	8626657	1910	1910	1910	1910	0
489	20250109	125200	8626657	1910	1910	1910	1910	0
490	20250109	125100	8626657	1910	1910	1910	1910	0
491	20250109	125000	8626657	1910	1910	1910	1910	0
492	20250109	124900	8626657	1910	1910	1910	1910	0
493	20250109	124800	8626657	1910	1910	1910	1910	0
494	20250109	124700	8626657	1910	1910	1910	1910	0
495	20250109	124600	8626657	1910	1910	1910	1910	0
496	20250109	124500	8626657	1910	1910	1910	1910	0
497	20250109	124400	8626657	1910	1910	1910	1910	0
498	20250109	124300	8626657	1910	1910	1910	1910	0
499	20250109	124200	8626657	1910	1910	1910	1910	0
500	20250109	124100	8626657	1910	1910	1910	1910	0
501	20250109	124000	8626657	1910	1910	1910	1910	0
502	20250109	123900	8626657	1910	1910	1910	1910	0
503	20250109	123800	8626657	1910	1910	1910	1910	0
504	20250109	123700	8626657	1910	1910	1910	1910	0
505	20250109	123600	8626657	1910	1910	1910	1910	0
506	20250109	123500	8626657	1910	1910	1910	1910	0
507	20250109	123400	8626657	1910	1910	1910	1910	0
508	20250109	123300	8626657	1910	1910	1910	1910	0
509	20250109	123200	8626657	1910	1910	1910	1910	0
510	20250109	123100	8626657	1910	1910	1910	1910	0
511	20250109	123000	8626657	1910	1910	1910	1910	0
512	20250109	122900	8626657	1910	1910	1910	1910	0
513	20250109	122800	8626657	1910	1910	1910	1910	0
514	20250109	122700	8626657	1910	1910	1910	1910	0
515	20250109	122600	8626657	1910	1910	1910	1910	0
516	20250109	122500	8626657	1910	1910	1910	1910	0
517	20250109	122400	8626657	1910	1910	1910	1910	0
518	20250109	122300	8626657	1910	1910	1910	1910	0
519	20250109	122200	8626657	1910	1910	1910	1910	0
520	20250109	122100	8626657	1910	1910	1910	1910	0
521	20250109	122000	8626657	1910	1910	1910	1910	0
522	20250109	121900	8626657	1910	1910	1910	1910	0
523	20250109	121800	8626657	1910	1910	1910	1910	0
524	20250109	121700	8626657	1910	1910	1910	1910	0
525	20250109	121600	8626657	1910	1910	1910	1910	0
526	20250109	121500	8626657	1910	1910	1910	1910	0
527	20250109	121400	8626657	1910	1910	1910	1910	0
528	20250109	121300	8626657	1910	1910	1910	1910	0
529	20250109	121200	8626657	1910	1910	1910	1910	33
530	20250109	121100	8563627	1901	1901	1901	1901	0
531	20250109	121000	8563627	1901	1901	1901	1901	0
532	20250109	120900	8563627	1901	1901	1901	1901	0
533	20250109	120800	8563627	1901	1901	1901	1901	0
534	20250109	120700	8563627	1901	1901	1901	1901	0
535	20250109	120600	8563627	1901	1901	1901	1901	0
536	20250109	120500	8563627	1901	1901	1901	1901	0
537	20250109	120400	8563627	1901	1901	1901	1901	0
538	20250109	120300	8563627	1901	1901	1901	1901	1
539	20250109	120200	8561726	1900	1900	1900	1900	0
540	20250109	120100	8561726	1900	1900	1900	1900	0
541	20250109	120000	8561726	1900	1900	1900	1900	0
542	20250109	115900	8561726	1900	1900	1900	1900	0
543	20250109	115800	8561726	1900	1900	1900	1900	0
544	20250109	115700	8561726	1900	1900	1900	1900	0
545	20250109	115600	8561726	1900	1900	1900	1900	0
546	20250109	115500	8561726	1900	1900	1900	1900	0
547	20250109	115400	8561726	1900	1900	1900	1900	0
548	20250109	115300	8561726	1900	1900	1900	1900	0
549	20250109	115200	8561726	1900	1900	1900	1900	0
550	20250109	115100	8561726	1900	1900	1900	1900	0
551	20250109	115000	8561726	1900	1900	1900	1900	0
552	20250109	114900	8561726	1900	1900	1900	1900	0
553	20250109	114800	8561726	1900	1900	1900	1900	0
554	20250109	114700	8561726	1900	1900	1900	1900	0
555	20250109	114600	8561726	1900	1900	1900	1900	0
556	20250109	114500	8561726	1900	1900	1900	1900	0
557	20250109	114400	8561726	1900	1900	1900	1900	0
558	20250109	114300	8561726	1900	1900	1900	1900	0
559	20250109	114200	8561726	1900	1900	1900	1900	0
560	20250109	114100	8561726	1900	1900	1900	1900	0
561	20250109	114000	8561726	1900	1900	1900	1900	0
562	20250109	113900	8561726	1900	1900	1900	1900	0
563	20250109	113800	8561726	1900	1900	1900	1900	0
564	20250109	113700	8561726	1900	1900	1900	1900	0
565	20250109	113600	8561726	1900	1900	1900	1900	0
566	20250109	113500	8561726	1900	1900	1900	1900	0
567	20250109	113400	8561726	1900	1905	1905	1900	712
568	20250109	113300	7205711	1910	1910	1910	1910	0
569	20250109	113200	7205711	1910	1910	1910	1910	0
570	20250109	113100	7205711	1910	1910	1910	1910	0
571	20250109	113000	7205711	1910	1910	1910	1910	0
572	20250109	112900	7205711	1910	1910	1910	1910	0
573	20250109	112800	7205711	1910	1910	1910	1910	0
574	20250109	112700	7205711	1910	1910	1910	1910	0
575	20250109	112600	7205711	1910	1910	1910	1910	0
576	20250109	112500	7205711	1910	1910	1910	1910	0
577	20250109	112400	7205711	1910	1910	1910	1910	0
578	20250109	112300	7205711	1910	1910	1910	1910	0
579	20250109	112200	7205711	1910	1910	1910	1910	0
580	20250109	112100	7205711	1910	1910	1910	1910	0
581	20250109	112000	7205711	1910	1910	1910	1910	0
582	20250109	111900	7205711	1910	1910	1910	1910	0
583	20250109	111800	7205711	1910	1910	1910	1910	251
584	20250109	111700	6726301	1910	1910	1910	1910	0
585	20250109	111600	6726301	1910	1910	1910	1910	0
586	20250109	111500	6726301	1910	1910	1910	1910	0
587	20250109	111400	6726301	1910	1910	1910	1910	0
588	20250109	111300	6726301	1910	1910	1910	1910	0
589	20250109	111200	6726301	1910	1910	1910	1910	0
590	20250109	111100	6726301	1910	1910	1910	1910	0
591	20250109	111000	6726301	1910	1910	1910	1910	0
592	20250109	110900	6726301	1910	1910	1910	1910	0
593	20250109	110800	6726301	1910	1910	1910	1910	0
594	20250109	110700	6726301	1910	1910	1910	1910	0
595	20250109	110600	6726301	1910	1910	1910	1910	0
596	20250109	110500	6726301	1910	1910	1910	1910	0
597	20250109	110400	6726301	1910	1910	1910	1910	0
598	20250109	110300	6726301	1910	1910	1910	1910	0
599	20250109	110200	6726301	1910	1910	1910	1910	0
600	20250109	110100	6726301	1910	1910	1910	1910	0
601	20250109	110000	6726301	1910	1910	1910	1910	0
602	20250109	105900	6726301	1910	1910	1910	1910	1
603	20250109	105800	6724391	1910	1910	1910	1910	16
604	20250109	105700	6693831	1910	1910	1910	1910	0
605	20250109	105600	6693831	1910	1910	1910	1910	0
606	20250109	105500	6693831	1910	1910	1910	1910	0
607	20250109	105400	6693831	1910	1910	1910	1910	0
608	20250109	105300	6693831	1910	1910	1910	1910	2
609	20250109	105200	6690011	1910	1910	1910	1910	0
610	20250109	105100	6690011	1910	1910	1910	1910	0
611	20250109	105000	6690011	1910	1910	1910	1910	0
612	20250109	104900	6690011	1910	1910	1910	1910	0
613	20250109	104800	6690011	1910	1909	1910	1909	10
614	20250109	104700	6670912	1904	1904	1904	1904	0
615	20250109	104600	6670912	1904	1904	1904	1904	0
616	20250109	104500	6670912	1904	1904	1904	1904	0
617	20250109	104400	6670912	1904	1904	1904	1904	0
618	20250109	104300	6670912	1904	1904	1904	1904	0
619	20250109	104200	6670912	1904	1904	1904	1904	0
620	20250109	104100	6670912	1904	1904	1904	1904	450
621	20250109	104000	5814112	1904	1904	1904	1904	0
622	20250109	103900	5814112	1904	1904	1904	1904	0
623	20250109	103800	5814112	1904	1904	1904	1904	0
624	20250109	103700	5814112	1904	1904	1904	1904	0
625	20250109	103600	5814112	1904	1904	1904	1904	0
626	20250109	103500	5814112	1904	1904	1904	1904	0
627	20250109	103400	5814112	1904	1904	1904	1904	0
628	20250109	103300	5814112	1904	1904	1904	1904	0
629	20250109	103200	5814112	1904	1904	1904	1904	26
630	20250109	103100	5764608	1904	1904	1904	1904	0
631	20250109	103000	5764608	1904	1904	1904	1904	0
632	20250109	102900	5764608	1904	1904	1904	1904	0
633	20250109	102800	5764608	1904	1904	1904	1904	0
634	20250109	102700	5764608	1904	1904	1904	1904	0
635	20250109	102600	5764608	1904	1904	1904	1904	0
636	20250109	102500	5764608	1904	1904	1904	1904	0
637	20250109	102400	5764608	1904	1904	1904	1904	0
638	20250109	102300	5764608	1904	1904	1904	1904	60
639	20250109	102200	5650368	1910	1910	1910	1910	0
640	20250109	102100	5650368	1910	1907	1910	1907	17
641	20250109	102000	5617946	1907	1907	1907	1907	0
642	20250109	101900	5617946	1907	1907	1907	1907	0
643	20250109	101800	5617946	1907	1907	1907	1907	0
644	20250109	101700	5617946	1907	1907	1907	1907	8
645	20250109	101600	5602690	1907	1907	1907	1907	0
646	20250109	101500	5602690	1907	1907	1907	1907	0
647	20250109	101400	5602690	1907	1907	1907	1907	500
648	20250109	101300	4649190	1907	1907	1907	1907	0
649	20250109	101200	4649190	1907	1907	1907	1907	0
650	20250109	101100	4649190	1907	1907	1907	1907	0
651	20250109	101000	4649190	1907	1907	1907	1907	0
652	20250109	100900	4649190	1907	1907	1907	1907	0
653	20250109	100800	4649190	1907	1907	1907	1907	0
654	20250109	100700	4649190	1907	1907	1907	1907	3
655	20250109	100600	4643469	1906	1906	1906	1906	0
656	20250109	100500	4643469	1906	1906	1906	1906	0
657	20250109	100400	4643469	1906	1906	1906	1906	0
658	20250109	100300	4643469	1906	1906	1906	1906	0
659	20250109	100200	4643469	1906	1906	1906	1906	3
660	20250109	100100	4637751	1906	1906	1906	1906	0
661	20250109	100000	4637751	1906	1906	1906	1906	0
662	20250109	095900	4637751	1906	1906	1906	1906	0
663	20250109	095800	4637751	1906	1906	1906	1906	0
664	20250109	095700	4637751	1906	1906	1906	1906	0
665	20250109	095600	4637751	1906	1906	1906	1906	0
666	20250109	095500	4637751	1906	1906	1906	1906	0
667	20250109	095400	4637751	1906	1906	1906	1906	0
668	20250109	095300	4637751	1906	1906	1906	1906	0
669	20250109	095200	4637751	1906	1906	1906	1906	0
670	20250109	095100	4637751	1906	1906	1906	1906	0
671	20250109	095000	4637751	1906	1906	1906	1906	93
672	20250109	094900	4460493	1906	1906	1906	1906	0
673	20250109	094800	4460493	1906	1906	1906	1906	0
674	20250109	094700	4460493	1906	1906	1906	1906	0
675	20250109	094600	4460493	1906	1906	1906	1906	0
676	20250109	094500	4460493	1906	1906	1906	1906	0
677	20250109	094400	4460493	1906	1906	1906	1906	1
678	20250109	094300	4458587	1906	1906	1906	1906	0
679	20250109	094200	4458587	1906	1905	1906	1905	2
680	20250109	094100	4454776	1899	1899	1899	1899	0
681	20250109	094000	4454776	1899	1899	1899	1899	0
682	20250109	093900	4454776	1899	1899	1899	1899	0
683	20250109	093800	4454776	1899	1899	1899	1899	0
684	20250109	093700	4454776	1899	1899	1899	1899	0
685	20250109	093600	4454776	1899	1899	1899	1899	0
686	20250109	093500	4454776	1899	1899	1899	1899	0
687	20250109	093400	4454776	1899	1899	1899	1899	0
688	20250109	093300	4454776	1899	1899	1899	1899	0
689	20250109	093200	4454776	1899	1899	1899	1899	150
690	20250109	093100	4169926	1899	1898	1899	1898	449
691	20250109	093000	3317644	1897	1897	1897	1897	0
692	20250109	092900	3317644	1897	1897	1897	1897	0
693	20250109	092800	3317644	1897	1898	1898	1897	660
694	20250109	092700	2065024	1898	1898	1898	1898	0
695	20250109	092600	2065024	1898	1898	1898	1898	0
696	20250109	092500	2065024	1898	1898	1898	1898	0
697	20250109	092400	2065024	1898	1898	1898	1898	0
698	20250109	092300	2065024	1898	1898	1898	1898	0
699	20250109	092200	2065024	1898	1898	1898	1898	0
700	20250109	092100	2065024	1898	1898	1898	1898	0
701	20250109	092000	2065024	1898	1898	1898	1898	0
702	20250109	091900	2065024	1898	1898	1898	1898	0
703	20250109	091800	2065024	1898	1898	1898	1898	0
704	20250109	091700	2065024	1898	1898	1898	1898	0
705	20250109	091600	2065024	1898	1898	1898	1898	0
706	20250109	091500	2065024	1898	1898	1898	1898	50
707	20250109	091400	1970124	1898	1898	1898	1898	0
708	20250109	091300	1970124	1898	1898	1898	1898	1
709	20250109	091200	1968226	1898	1898	1898	1898	0
710	20250109	091100	1968226	1898	1898	1898	1898	1018
711	20250109	091000	36062	1898	1898	1898	1898	0
712	20250109	090900	36062	1898	1898	1898	1898	1
713	20250109	090800	34164	1898	1898	1898	1898	0
714	20250109	090700	34164	1898	1898	1898	1898	0
715	20250109	090600	34164	1898	1898	1898	1898	0
716	20250109	090500	34164	1898	1898	1898	1898	0
717	20250109	090400	34164	1898	1898	1898	1898	0
718	20250109	090300	34164	1898	1898	1898	1898	0
719	20250109	090200	34164	1898	1898	1898	1898	0
720	20250109	090100	34164	1898	1898	1898	1898	0
721	20250109	090000	34164	1898	1898	1898	1898	18