KissMeData/362990/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212600	12471203	1855	1855	1855	1855	320
3	20250103	212500	12471203	1855	1855	1855	1855	0
4	20250103	212400	12471203	1855	1855	1855	1855	0
5	20250103	212300	12471203	1855	1855	1855	1855	0
6	20250103	212200	12471203	1855	1855	1855	1855	0
7	20250103	212100	12471203	1855	1855	1855	1855	0
8	20250103	212000	12471203	1855	1855	1855	1855	0
9	20250103	211900	12471203	1855	1855	1855	1855	0
10	20250103	211800	12471203	1855	1855	1855	1855	0
11	20250103	211700	12471203	1855	1855	1855	1855	0
12	20250103	211600	12471203	1855	1855	1855	1855	0
13	20250103	211500	12471203	1855	1855	1855	1855	0
14	20250103	211400	12471203	1855	1855	1855	1855	0
15	20250103	211300	12471203	1855	1855	1855	1855	0
16	20250103	211200	12471203	1855	1855	1855	1855	0
17	20250103	211100	12471203	1855	1855	1855	1855	0
18	20250103	211000	12471203	1855	1855	1855	1855	0
19	20250103	210900	12471203	1855	1855	1855	1855	0
20	20250103	210800	12471203	1855	1855	1855	1855	0
21	20250103	210700	12471203	1855	1855	1855	1855	0
22	20250103	210600	12471203	1855	1855	1855	1855	0
23	20250103	210500	12471203	1855	1855	1855	1855	0
24	20250103	210400	12471203	1855	1855	1855	1855	0
25	20250103	210300	12471203	1855	1855	1855	1855	0
26	20250103	210200	12471203	1855	1855	1855	1855	0
27	20250103	210100	12471203	1855	1855	1855	1855	0
28	20250103	210000	12471203	1855	1855	1855	1855	0
29	20250103	205900	12471203	1855	1855	1855	1855	0
30	20250103	205800	12471203	1855	1855	1855	1855	0
31	20250103	205700	12471203	1855	1855	1855	1855	0
32	20250103	205600	12471203	1855	1855	1855	1855	320
33	20250103	205500	12471203	1855	1855	1855	1855	0
34	20250103	205400	12471203	1855	1855	1855	1855	0
35	20250103	205300	12471203	1855	1855	1855	1855	0
36	20250103	205200	12471203	1855	1855	1855	1855	0
37	20250103	205100	12471203	1855	1855	1855	1855	0
38	20250103	205000	12471203	1855	1855	1855	1855	0
39	20250103	204900	12471203	1855	1855	1855	1855	0
40	20250103	204800	12471203	1855	1855	1855	1855	0
41	20250103	204700	12471203	1855	1855	1855	1855	0
42	20250103	204600	12471203	1855	1855	1855	1855	0
43	20250103	204500	12471203	1855	1855	1855	1855	0
44	20250103	204400	12471203	1855	1855	1855	1855	0
45	20250103	204300	12471203	1855	1855	1855	1855	0
46	20250103	204200	12471203	1855	1855	1855	1855	0
47	20250103	204100	12471203	1855	1855	1855	1855	0
48	20250103	204000	12471203	1855	1855	1855	1855	0
49	20250103	203900	12471203	1855	1855	1855	1855	0
50	20250103	203800	12471203	1855	1855	1855	1855	0
51	20250103	203700	12471203	1855	1855	1855	1855	0
52	20250103	203600	12471203	1855	1855	1855	1855	0
53	20250103	203500	12471203	1855	1855	1855	1855	0
54	20250103	203400	12471203	1855	1855	1855	1855	0
55	20250103	203300	12471203	1855	1855	1855	1855	0
56	20250103	203200	12471203	1855	1855	1855	1855	0
57	20250103	203100	12471203	1855	1855	1855	1855	0
58	20250103	203000	12471203	1855	1855	1855	1855	0
59	20250103	202900	12471203	1855	1855	1855	1855	0
60	20250103	202800	12471203	1855	1855	1855	1855	0
61	20250103	202700	12471203	1855	1855	1855	1855	0
62	20250103	202600	12471203	1855	1855	1855	1855	320
63	20250103	202500	12471203	1855	1855	1855	1855	0
64	20250103	202400	12471203	1855	1855	1855	1855	0
65	20250103	202300	12471203	1855	1855	1855	1855	0
66	20250103	202200	12471203	1855	1855	1855	1855	0
67	20250103	202100	12471203	1855	1855	1855	1855	0
68	20250103	202000	12471203	1855	1855	1855	1855	0
69	20250103	201900	12471203	1855	1855	1855	1855	0
70	20250103	201800	12471203	1855	1855	1855	1855	0
71	20250103	201700	12471203	1855	1855	1855	1855	0
72	20250103	201600	12471203	1855	1855	1855	1855	0
73	20250103	201500	12471203	1855	1855	1855	1855	0
74	20250103	201400	12471203	1855	1855	1855	1855	0
75	20250103	201300	12471203	1855	1855	1855	1855	0
76	20250103	201200	12471203	1855	1855	1855	1855	0
77	20250103	201100	12471203	1855	1855	1855	1855	0
78	20250103	201000	12471203	1855	1855	1855	1855	0
79	20250103	200900	12471203	1855	1855	1855	1855	0
80	20250103	200800	12471203	1855	1855	1855	1855	0
81	20250103	200700	12471203	1855	1855	1855	1855	0
82	20250103	200600	12471203	1855	1855	1855	1855	0
83	20250103	200500	12471203	1855	1855	1855	1855	0
84	20250103	200400	12471203	1855	1855	1855	1855	0
85	20250103	200300	12471203	1855	1855	1855	1855	0
86	20250103	200200	12471203	1855	1855	1855	1855	0
87	20250103	200100	12471203	1855	1855	1855	1855	0
88	20250103	200000	12471203	1855	1855	1855	1855	0
89	20250103	195900	12471203	1855	1855	1855	1855	0
90	20250103	195800	12471203	1855	1855	1855	1855	0
91	20250103	195700	12471203	1855	1855	1855	1855	0
92	20250103	195600	12471203	1855	1855	1855	1855	320
93	20250103	195500	12471203	1855	1855	1855	1855	0
94	20250103	195400	12471203	1855	1855	1855	1855	0
95	20250103	195300	12471203	1855	1855	1855	1855	0
96	20250103	195200	12471203	1855	1855	1855	1855	0
97	20250103	195100	12471203	1855	1855	1855	1855	0
98	20250103	195000	12471203	1855	1855	1855	1855	0
99	20250103	194900	12471203	1855	1855	1855	1855	0
100	20250103	194800	12471203	1855	1855	1855	1855	0
101	20250103	194700	12471203	1855	1855	1855	1855	0
102	20250103	194600	12471203	1855	1855	1855	1855	0
103	20250103	194500	12471203	1855	1855	1855	1855	0
104	20250103	194400	12471203	1855	1855	1855	1855	0
105	20250103	194300	12471203	1855	1855	1855	1855	0
106	20250103	194200	12471203	1855	1855	1855	1855	0
107	20250103	194100	12471203	1855	1855	1855	1855	0
108	20250103	194000	12471203	1855	1855	1855	1855	0
109	20250103	193900	12471203	1855	1855	1855	1855	0
110	20250103	193800	12471203	1855	1855	1855	1855	0
111	20250103	193700	12471203	1855	1855	1855	1855	0
112	20250103	193600	12471203	1855	1855	1855	1855	0
113	20250103	193500	12471203	1855	1855	1855	1855	0
114	20250103	193400	12471203	1855	1855	1855	1855	0
115	20250103	193300	12471203	1855	1855	1855	1855	0
116	20250103	193200	12471203	1855	1855	1855	1855	0
117	20250103	193100	12471203	1855	1855	1855	1855	0
118	20250103	193000	12471203	1855	1855	1855	1855	0
119	20250103	192900	12471203	1855	1855	1855	1855	0
120	20250103	192800	12471203	1855	1855	1855	1855	0
121	20250103	192700	12471203	1855	1855	1855	1855	0
122	20250103	192600	12471203	1855	1855	1855	1855	320
123	20250103	192500	12471203	1855	1855	1855	1855	0
124	20250103	192400	12471203	1855	1855	1855	1855	0
125	20250103	192300	12471203	1855	1855	1855	1855	0
126	20250103	192200	12471203	1855	1855	1855	1855	0
127	20250103	192100	12471203	1855	1855	1855	1855	0
128	20250103	192000	12471203	1855	1855	1855	1855	0
129	20250103	191900	12471203	1855	1855	1855	1855	0
130	20250103	191800	12471203	1855	1855	1855	1855	0
131	20250103	191700	12471203	1855	1855	1855	1855	0
132	20250103	191600	12471203	1855	1855	1855	1855	0
133	20250103	191500	12471203	1855	1855	1855	1855	0
134	20250103	191400	12471203	1855	1855	1855	1855	0
135	20250103	191300	12471203	1855	1855	1855	1855	0
136	20250103	191200	12471203	1855	1855	1855	1855	0
137	20250103	191100	12471203	1855	1855	1855	1855	0
138	20250103	191000	12471203	1855	1855	1855	1855	0
139	20250103	190900	12471203	1855	1855	1855	1855	0
140	20250103	190800	12471203	1855	1855	1855	1855	0
141	20250103	190700	12471203	1855	1855	1855	1855	0
142	20250103	190600	12471203	1855	1855	1855	1855	0
143	20250103	190500	12471203	1855	1855	1855	1855	0
144	20250103	190400	12471203	1855	1855	1855	1855	0
145	20250103	190300	12471203	1855	1855	1855	1855	0
146	20250103	190200	12471203	1855	1855	1855	1855	0
147	20250103	190100	12471203	1855	1855	1855	1855	0
148	20250103	190000	12471203	1855	1855	1855	1855	0
149	20250103	185900	12471203	1855	1855	1855	1855	0
150	20250103	185800	12471203	1855	1855	1855	1855	0
151	20250103	185700	12471203	1855	1855	1855	1855	0
152	20250103	185600	12471203	1855	1855	1855	1855	320
153	20250103	185500	12471203	1855	1855	1855	1855	0
154	20250103	185400	12471203	1855	1855	1855	1855	0
155	20250103	185300	12471203	1855	1855	1855	1855	0
156	20250103	185200	12471203	1855	1855	1855	1855	0
157	20250103	185100	12471203	1855	1855	1855	1855	0
158	20250103	185000	12471203	1855	1855	1855	1855	0
159	20250103	184900	12471203	1855	1855	1855	1855	0
160	20250103	184800	12471203	1855	1855	1855	1855	0
161	20250103	184700	12471203	1855	1855	1855	1855	0
162	20250103	184600	12471203	1855	1855	1855	1855	0
163	20250103	184500	12471203	1855	1855	1855	1855	0
164	20250103	184400	12471203	1855	1855	1855	1855	0
165	20250103	184300	12471203	1855	1855	1855	1855	0
166	20250103	184200	12471203	1855	1855	1855	1855	0
167	20250103	184100	12471203	1855	1855	1855	1855	0
168	20250103	184000	12471203	1855	1855	1855	1855	0
169	20250103	183900	12471203	1855	1855	1855	1855	0
170	20250103	183800	12471203	1855	1855	1855	1855	0
171	20250103	183700	12471203	1855	1855	1855	1855	0
172	20250103	183600	12471203	1855	1855	1855	1855	0
173	20250103	183500	12471203	1855	1855	1855	1855	0
174	20250103	183400	12471203	1855	1855	1855	1855	0
175	20250103	183300	12471203	1855	1855	1855	1855	0
176	20250103	183200	12471203	1855	1855	1855	1855	0
177	20250103	183100	12471203	1855	1855	1855	1855	0
178	20250103	183000	12471203	1855	1855	1855	1855	0
179	20250103	182900	12471203	1855	1855	1855	1855	0
180	20250103	182800	12471203	1855	1855	1855	1855	0
181	20250103	182700	12471203	1855	1855	1855	1855	0
182	20250103	182600	12471203	1855	1855	1855	1855	320
183	20250103	182500	12471203	1855	1855	1855	1855	0
184	20250103	182400	12471203	1855	1855	1855	1855	0
185	20250103	182300	12471203	1855	1855	1855	1855	0
186	20250103	182200	12471203	1855	1855	1855	1855	0
187	20250103	182100	12471203	1855	1855	1855	1855	0
188	20250103	182000	12471203	1855	1855	1855	1855	0
189	20250103	181900	12471203	1855	1855	1855	1855	0
190	20250103	181800	12471203	1855	1855	1855	1855	0
191	20250103	181700	12471203	1855	1855	1855	1855	0
192	20250103	181600	12471203	1855	1855	1855	1855	0
193	20250103	181500	12471203	1855	1855	1855	1855	0
194	20250103	181400	12471203	1855	1855	1855	1855	0
195	20250103	181300	12471203	1855	1855	1855	1855	0
196	20250103	181200	12471203	1855	1855	1855	1855	0
197	20250103	181100	12471203	1855	1855	1855	1855	0
198	20250103	181000	12471203	1855	1855	1855	1855	0
199	20250103	180900	12471203	1855	1855	1855	1855	0
200	20250103	180800	12471203	1855	1855	1855	1855	0
201	20250103	180700	12471203	1855	1855	1855	1855	0
202	20250103	180600	12471203	1855	1855	1855	1855	0
203	20250103	180500	12471203	1855	1855	1855	1855	0
204	20250103	180400	12471203	1855	1855	1855	1855	0
205	20250103	180300	12471203	1855	1855	1855	1855	0
206	20250103	180200	12471203	1855	1855	1855	1855	0
207	20250103	180100	12471203	1855	1855	1855	1855	0
208	20250103	180000	12471203	1855	1855	1855	1855	0
209	20250103	175900	12471203	1855	1855	1855	1855	0
210	20250103	175800	12471203	1855	1855	1855	1855	0
211	20250103	175700	12471203	1855	1855	1855	1855	0
212	20250103	175600	12471203	1855	1855	1855	1855	320
213	20250103	175500	12471203	1855	1855	1855	1855	0
214	20250103	175400	12471203	1855	1855	1855	1855	0
215	20250103	175300	12471203	1855	1855	1855	1855	0
216	20250103	175200	12471203	1855	1855	1855	1855	0
217	20250103	175100	12471203	1855	1855	1855	1855	0
218	20250103	175000	12471203	1855	1855	1855	1855	0
219	20250103	174900	12471203	1855	1855	1855	1855	0
220	20250103	174800	12471203	1855	1855	1855	1855	0
221	20250103	174700	12471203	1855	1855	1855	1855	0
222	20250103	174600	12471203	1855	1855	1855	1855	0
223	20250103	174500	12471203	1855	1855	1855	1855	0
224	20250103	174400	12471203	1855	1855	1855	1855	0
225	20250103	174300	12471203	1855	1855	1855	1855	0
226	20250103	174200	12471203	1855	1855	1855	1855	0
227	20250103	174100	12471203	1855	1855	1855	1855	0
228	20250103	174000	12471203	1855	1855	1855	1855	0
229	20250103	173900	12471203	1855	1855	1855	1855	0
230	20250103	173800	12471203	1855	1855	1855	1855	0
231	20250103	173700	12471203	1855	1855	1855	1855	0
232	20250103	173600	12471203	1855	1855	1855	1855	0
233	20250103	173500	12471203	1855	1855	1855	1855	0
234	20250103	173400	12471203	1855	1855	1855	1855	0
235	20250103	173300	12471203	1855	1855	1855	1855	0
236	20250103	173200	12471203	1855	1855	1855	1855	0
237	20250103	173100	12471203	1855	1855	1855	1855	0
238	20250103	173000	12471203	1855	1855	1855	1855	0
239	20250103	172900	12471203	1855	1855	1855	1855	0
240	20250103	172800	12471203	1855	1855	1855	1855	0
241	20250103	172700	12471203	1855	1855	1855	1855	0
242	20250103	172600	12471203	1855	1855	1855	1855	320
243	20250103	172500	12471203	1855	1855	1855	1855	0
244	20250103	172400	12471203	1855	1855	1855	1855	0
245	20250103	172300	12471203	1855	1855	1855	1855	0
246	20250103	172200	12471203	1855	1855	1855	1855	0
247	20250103	172100	12471203	1855	1855	1855	1855	0
248	20250103	172000	12471203	1855	1855	1855	1855	0
249	20250103	171900	12471203	1855	1855	1855	1855	0
250	20250103	171800	12471203	1855	1855	1855	1855	0
251	20250103	171700	12471203	1855	1855	1855	1855	0
252	20250103	171600	12471203	1855	1855	1855	1855	0
253	20250103	171500	12471203	1855	1855	1855	1855	0
254	20250103	171400	12471203	1855	1855	1855	1855	0
255	20250103	171300	12471203	1855	1855	1855	1855	0
256	20250103	171200	12471203	1855	1855	1855	1855	0
257	20250103	171100	12471203	1855	1855	1855	1855	0
258	20250103	171000	12471203	1855	1855	1855	1855	0
259	20250103	170900	12471203	1855	1855	1855	1855	0
260	20250103	170800	12471203	1855	1855	1855	1855	0
261	20250103	170700	12471203	1855	1855	1855	1855	0
262	20250103	170600	12471203	1855	1855	1855	1855	0
263	20250103	170500	12471203	1855	1855	1855	1855	0
264	20250103	170400	12471203	1855	1855	1855	1855	0
265	20250103	170300	12471203	1855	1855	1855	1855	0
266	20250103	170200	12471203	1855	1855	1855	1855	0
267	20250103	170100	12471203	1855	1855	1855	1855	0
268	20250103	170000	12471203	1855	1855	1855	1855	0
269	20250103	165900	12471203	1855	1855	1855	1855	0
270	20250103	165800	12471203	1855	1855	1855	1855	0
271	20250103	165700	12471203	1855	1855	1855	1855	0
272	20250103	165600	12471203	1855	1855	1855	1855	320
273	20250103	165500	12471203	1855	1855	1855	1855	0
274	20250103	165400	12471203	1855	1855	1855	1855	0
275	20250103	165300	12471203	1855	1855	1855	1855	0
276	20250103	165200	12471203	1855	1855	1855	1855	0
277	20250103	165100	12471203	1855	1855	1855	1855	0
278	20250103	165000	12471203	1855	1855	1855	1855	0
279	20250103	164900	12471203	1855	1855	1855	1855	0
280	20250103	164800	12471203	1855	1855	1855	1855	0
281	20250103	164700	12471203	1855	1855	1855	1855	0
282	20250103	164600	12471203	1855	1855	1855	1855	0
283	20250103	164500	12471203	1855	1855	1855	1855	0
284	20250103	164400	12471203	1855	1855	1855	1855	0
285	20250103	164300	12471203	1855	1855	1855	1855	0
286	20250103	164200	12471203	1855	1855	1855	1855	0
287	20250103	164100	12471203	1855	1855	1855	1855	0
288	20250103	164000	12471203	1855	1855	1855	1855	0
289	20250103	163900	12471203	1855	1855	1855	1855	0
290	20250103	163800	12471203	1855	1855	1855	1855	0
291	20250103	163700	12471203	1855	1855	1855	1855	0
292	20250103	163600	12471203	1855	1855	1855	1855	0
293	20250103	163500	12471203	1855	1855	1855	1855	0
294	20250103	163400	12471203	1855	1855	1855	1855	0
295	20250103	163300	12471203	1855	1855	1855	1855	0
296	20250103	163200	12471203	1855	1855	1855	1855	0
297	20250103	163100	12471203	1855	1855	1855	1855	0
298	20250103	163000	12471203	1855	1855	1855	1855	0
299	20250103	162900	12471203	1855	1855	1855	1855	0
300	20250103	162800	12471203	1855	1855	1855	1855	0
301	20250103	162700	12471203	1855	1855	1855	1855	0
302	20250103	162600	12471203	1855	1855	1855	1855	320
303	20250103	162500	12471203	1855	1855	1855	1855	0
304	20250103	162400	12471203	1855	1855	1855	1855	0
305	20250103	162300	12471203	1855	1855	1855	1855	0
306	20250103	162200	12471203	1855	1855	1855	1855	0
307	20250103	162100	12471203	1855	1855	1855	1855	0
308	20250103	162000	12471203	1855	1855	1855	1855	0
309	20250103	161900	12471203	1855	1855	1855	1855	0
310	20250103	161800	12471203	1855	1855	1855	1855	0
311	20250103	161700	12471203	1855	1855	1855	1855	0
312	20250103	161600	12471203	1855	1855	1855	1855	0
313	20250103	161500	12471203	1855	1855	1855	1855	0
314	20250103	161400	12471203	1855	1855	1855	1855	0
315	20250103	161300	12471203	1855	1855	1855	1855	0
316	20250103	161200	12471203	1855	1855	1855	1855	0
317	20250103	161100	12471203	1855	1855	1855	1855	0
318	20250103	161000	12471203	1855	1855	1855	1855	0
319	20250103	160900	12471203	1855	1855	1855	1855	0
320	20250103	160800	12471203	1855	1855	1855	1855	0
321	20250103	160700	12471203	1855	1855	1855	1855	0
322	20250103	160600	12471203	1855	1855	1855	1855	0
323	20250103	160500	12471203	1855	1855	1855	1855	0
324	20250103	160400	12471203	1855	1855	1855	1855	0
325	20250103	160300	12471203	1855	1855	1855	1855	0
326	20250103	160200	12471203	1855	1855	1855	1855	0
327	20250103	160100	12471203	1855	1855	1855	1855	0
328	20250103	160000	12471203	1855	1855	1855	1855	0
329	20250103	155900	12471203	1855	1855	1855	1855	0
330	20250103	155800	12471203	1855	1855	1855	1855	0
331	20250103	155700	12471203	1855	1855	1855	1855	0
332	20250103	155600	12471203	1855	1855	1855	1855	320
333	20250103	155500	12471203	1855	1855	1855	1855	0
334	20250103	155400	12471203	1855	1855	1855	1855	0
335	20250103	155300	12471203	1855	1855	1855	1855	0
336	20250103	155200	12471203	1855	1855	1855	1855	0
337	20250103	155100	12471203	1855	1855	1855	1855	0
338	20250103	155000	12471203	1855	1855	1855	1855	0
339	20250103	154900	12471203	1855	1855	1855	1855	0
340	20250103	154800	12471203	1855	1855	1855	1855	0
341	20250103	154700	12471203	1855	1855	1855	1855	0
342	20250103	154600	12471203	1855	1855	1855	1855	0
343	20250103	154500	12471203	1855	1855	1855	1855	0
344	20250103	154400	12471203	1855	1855	1855	1855	0
345	20250103	154300	12471203	1855	1855	1855	1855	0
346	20250103	154200	12471203	1855	1855	1855	1855	0
347	20250103	154100	12471203	1855	1855	1855	1855	0
348	20250103	154000	12471203	1855	1855	1855	1855	0
349	20250103	153900	12471203	1855	1855	1855	1855	0
350	20250103	153800	12471203	1855	1855	1855	1855	0
351	20250103	153700	12471203	1855	1855	1855	1855	0
352	20250103	153600	12471203	1855	1855	1855	1855	0
353	20250103	153500	12471203	1855	1855	1855	1855	0
354	20250103	153400	12471203	1855	1855	1855	1855	0
355	20250103	153300	12471203	1855	1855	1855	1855	0
356	20250103	153200	12471203	1855	1855	1855	1855	0
357	20250103	153100	12471203	1855	1855	1855	1855	0
358	20250103	153000	12471203	1855	1855	1855	1855	320
359	20250103	152900	11877603	1857	1857	1857	1857	0
360	20250103	152800	11877603	1857	1857	1857	1857	0
361	20250103	152700	11877603	1857	1857	1857	1857	0
362	20250103	152600	11877603	1857	1857	1857	1857	0
363	20250103	152500	11877603	1857	1857	1857	1857	0
364	20250103	152400	11877603	1857	1857	1857	1857	0
365	20250103	152300	11877603	1857	1857	1857	1857	0
366	20250103	152200	11877603	1857	1857	1857	1857	0
367	20250103	152100	11877603	1857	1857	1857	1857	0
368	20250103	152000	11877603	1857	1857	1857	1857	0
369	20250103	151900	11877603	1857	1857	1857	1857	0
370	20250103	151800	11877603	1857	1857	1857	1857	0
371	20250103	151700	11877603	1857	1857	1857	1857	0
372	20250103	151600	11877603	1857	1857	1857	1857	0
373	20250103	151500	11877603	1857	1857	1857	1857	17
374	20250103	151400	11846034	1858	1858	1858	1858	0
375	20250103	151300	11846034	1858	1858	1858	1858	0
376	20250103	151200	11846034	1858	1858	1858	1858	0
377	20250103	151100	11846034	1858	1858	1858	1858	0
378	20250103	151000	11846034	1858	1858	1858	1858	4
379	20250103	150900	11838602	1859	1859	1859	1859	0
380	20250103	150800	11838602	1859	1858	1859	1858	25
381	20250103	150700	11792151	1845	1845	1845	1845	0
382	20250103	150600	11792151	1845	1845	1845	1845	0
383	20250103	150500	11792151	1845	1845	1845	1845	0
384	20250103	150400	11792151	1845	1845	1845	1845	200
385	20250103	150300	11423151	1844	1844	1844	1844	0
386	20250103	150200	11423151	1844	1844	1844	1844	0
387	20250103	150100	11423151	1844	1844	1844	1844	0
388	20250103	150000	11423151	1844	1844	1844	1844	0
389	20250103	145900	11423151	1844	1844	1844	1844	18
390	20250103	145800	11389959	1851	1851	1851	1851	0
391	20250103	145700	11389959	1851	1851	1851	1851	0
392	20250103	145600	11389959	1851	1851	1851	1851	0
393	20250103	145500	11389959	1851	1851	1851	1851	0
394	20250103	145400	11389959	1851	1851	1851	1851	1
395	20250103	145300	11388108	1851	1851	1851	1851	0
396	20250103	145200	11388108	1851	1851	1851	1851	0
397	20250103	145100	11388108	1851	1851	1851	1851	0
398	20250103	145000	11388108	1851	1851	1851	1851	0
399	20250103	144900	11388108	1851	1851	1851	1851	0
400	20250103	144800	11388108	1851	1851	1851	1851	125
401	20250103	144700	11156733	1851	1851	1851	1851	10
402	20250103	144600	11138223	1851	1851	1851	1851	61
403	20250103	144500	11025312	1849	1849	1849	1849	0
404	20250103	144400	11025312	1849	1849	1849	1849	0
405	20250103	144300	11025312	1849	1849	1849	1849	0
406	20250103	144200	11025312	1849	1849	1849	1849	0
407	20250103	144100	11025312	1849	1849	1849	1849	0
408	20250103	144000	11025312	1849	1849	1849	1849	242
409	20250103	143900	10577854	1852	1852	1852	1852	0
410	20250103	143800	10577854	1852	1852	1852	1852	0
411	20250103	143700	10577854	1852	1852	1852	1852	0
412	20250103	143600	10577854	1852	1852	1852	1852	0
413	20250103	143500	10577854	1852	1852	1852	1852	0
414	20250103	143400	10577854	1852	1852	1852	1852	0
415	20250103	143300	10577854	1852	1852	1852	1852	0
416	20250103	143200	10577854	1852	1852	1852	1852	0
417	20250103	143100	10577854	1852	1852	1852	1852	0
418	20250103	143000	10577854	1852	1852	1852	1852	0
419	20250103	142900	10577854	1852	1852	1852	1852	0
420	20250103	142800	10577854	1852	1852	1852	1852	0
421	20250103	142700	10577854	1852	1852	1852	1852	0
422	20250103	142600	10577854	1852	1852	1852	1852	0
423	20250103	142500	10577854	1852	1852	1852	1852	0
424	20250103	142400	10577854	1852	1852	1852	1852	0
425	20250103	142300	10577854	1852	1852	1852	1852	0
426	20250103	142200	10577854	1852	1852	1852	1852	0
427	20250103	142100	10577854	1852	1852	1852	1852	0
428	20250103	142000	10577854	1852	1852	1852	1852	0
429	20250103	141900	10577854	1852	1852	1852	1852	0
430	20250103	141800	10577854	1852	1852	1852	1852	0
431	20250103	141700	10577854	1852	1852	1852	1852	0
432	20250103	141600	10577854	1852	1852	1852	1852	0
433	20250103	141500	10577854	1852	1852	1852	1852	0
434	20250103	141400	10577854	1852	1852	1852	1852	0
435	20250103	141300	10577854	1852	1852	1852	1852	0
436	20250103	141200	10577854	1852	1852	1852	1852	0
437	20250103	141100	10577854	1852	1852	1852	1852	0
438	20250103	141000	10577854	1852	1852	1852	1852	0
439	20250103	140900	10577854	1852	1852	1852	1852	8
440	20250103	140800	10563038	1852	1852	1852	1852	0
441	20250103	140700	10563038	1852	1852	1852	1852	1
442	20250103	140600	10561186	1841	1841	1841	1841	0
443	20250103	140500	10561186	1841	1841	1841	1841	0
444	20250103	140400	10561186	1841	1841	1841	1841	0
445	20250103	140300	10561186	1841	1841	1841	1841	0
446	20250103	140200	10561186	1841	1841	1841	1841	0
447	20250103	140100	10561186	1841	1841	1841	1841	0
448	20250103	140000	10561186	1841	1841	1841	1841	269
449	20250103	135900	10065957	1854	1854	1854	1854	0
450	20250103	135800	10065957	1854	1854	1854	1854	0
451	20250103	135700	10065957	1854	1854	1854	1854	0
452	20250103	135600	10065957	1854	1854	1854	1854	0
453	20250103	135500	10065957	1854	1854	1854	1854	0
454	20250103	135400	10065957	1854	1854	1854	1854	0
455	20250103	135300	10065957	1854	1854	1854	1854	0
456	20250103	135200	10065957	1854	1854	1854	1854	0
457	20250103	135100	10065957	1854	1854	1854	1854	0
458	20250103	135000	10065957	1854	1854	1854	1854	0
459	20250103	134900	10065957	1854	1854	1854	1854	0
460	20250103	134800	10065957	1854	1854	1854	1854	0
461	20250103	134700	10065957	1854	1854	1854	1854	0
462	20250103	134600	10065957	1854	1854	1854	1854	0
463	20250103	134500	10065957	1854	1854	1854	1854	0
464	20250103	134400	10065957	1854	1854	1854	1854	0
465	20250103	134300	10065957	1854	1854	1854	1854	0
466	20250103	134200	10065957	1854	1854	1854	1854	0
467	20250103	134100	10065957	1854	1854	1854	1854	0
468	20250103	134000	10065957	1854	1854	1854	1854	0
469	20250103	133900	10065957	1854	1854	1854	1854	0
470	20250103	133800	10065957	1854	1854	1854	1854	0
471	20250103	133700	10065957	1854	1854	1854	1854	0
472	20250103	133600	10065957	1854	1854	1854	1854	0
473	20250103	133500	10065957	1854	1854	1854	1854	0
474	20250103	133400	10065957	1854	1854	1854	1854	0
475	20250103	133300	10065957	1854	1854	1854	1854	0
476	20250103	133200	10065957	1854	1854	1854	1854	0
477	20250103	133100	10065957	1854	1854	1854	1854	0
478	20250103	133000	10065957	1854	1854	1854	1854	0
479	20250103	132900	10065957	1854	1854	1854	1854	0
480	20250103	132800	10065957	1854	1854	1854	1854	0
481	20250103	132700	10065957	1854	1854	1854	1854	0
482	20250103	132600	10065957	1854	1854	1854	1854	0
483	20250103	132500	10065957	1854	1854	1854	1854	1
484	20250103	132400	10064103	1850	1850	1850	1850	0
485	20250103	132300	10064103	1850	1850	1850	1850	0
486	20250103	132200	10064103	1850	1850	1850	1850	0
487	20250103	132100	10064103	1850	1850	1850	1850	0
488	20250103	132000	10064103	1850	1850	1850	1850	1
489	20250103	131900	10062253	1852	1852	1852	1852	0
490	20250103	131800	10062253	1852	1852	1852	1852	0
491	20250103	131700	10062253	1852	1852	1852	1852	0
492	20250103	131600	10062253	1852	1852	1852	1852	0
493	20250103	131500	10062253	1852	1852	1852	1852	0
494	20250103	131400	10062253	1852	1852	1852	1852	0
495	20250103	131300	10062253	1852	1852	1852	1852	0
496	20250103	131200	10062253	1852	1852	1852	1852	0
497	20250103	131100	10062253	1852	1850	1852	1850	783
498	20250103	131000	8613657	1850	1850	1850	1850	0
499	20250103	130900	8613657	1850	1850	1850	1850	0
500	20250103	130800	8613657	1850	1850	1850	1850	0
501	20250103	130700	8613657	1850	1850	1850	1850	0
502	20250103	130600	8613657	1850	1850	1850	1850	0
503	20250103	130500	8613657	1850	1850	1850	1850	0
504	20250103	130400	8613657	1850	1850	1850	1850	0
505	20250103	130300	8613657	1850	1850	1850	1850	0
506	20250103	130200	8613657	1850	1850	1850	1850	0
507	20250103	130100	8613657	1850	1850	1850	1850	0
508	20250103	130000	8613657	1850	1850	1850	1850	0
509	20250103	125900	8613657	1850	1850	1850	1850	0
510	20250103	125800	8613657	1850	1850	1850	1850	0
511	20250103	125700	8613657	1850	1850	1850	1850	0
512	20250103	125600	8613657	1850	1850	1850	1850	0
513	20250103	125500	8613657	1850	1850	1850	1850	0
514	20250103	125400	8613657	1850	1850	1850	1850	0
515	20250103	125300	8613657	1850	1850	1850	1850	0
516	20250103	125200	8613657	1850	1850	1850	1850	0
517	20250103	125100	8613657	1850	1850	1850	1850	0
518	20250103	125000	8613657	1850	1850	1850	1850	0
519	20250103	124900	8613657	1850	1850	1850	1850	0
520	20250103	124800	8613657	1850	1850	1850	1850	54
521	20250103	124700	8513757	1850	1850	1850	1850	0
522	20250103	124600	8513757	1850	1850	1850	1850	0
523	20250103	124500	8513757	1850	1850	1850	1850	0
524	20250103	124400	8513757	1850	1850	1850	1850	0
525	20250103	124300	8513757	1850	1850	1850	1850	0
526	20250103	124200	8513757	1850	1850	1850	1850	0
527	20250103	124100	8513757	1850	1850	1850	1850	0
528	20250103	124000	8513757	1850	1850	1850	1850	2
529	20250103	123900	8510057	1850	1850	1850	1850	0
530	20250103	123800	8510057	1850	1850	1850	1850	100
531	20250103	123700	8325057	1850	1850	1850	1850	122
532	20250103	123600	8099357	1850	1850	1850	1850	0
533	20250103	123500	8099357	1850	1850	1850	1850	0
534	20250103	123400	8099357	1850	1850	1850	1850	0
535	20250103	123300	8099357	1850	1850	1850	1850	0
536	20250103	123200	8099357	1850	1850	1850	1850	0
537	20250103	123100	8099357	1850	1850	1850	1850	0
538	20250103	123000	8099357	1850	1850	1850	1850	0
539	20250103	122900	8099357	1850	1850	1850	1850	0
540	20250103	122800	8099357	1850	1850	1850	1850	0
541	20250103	122700	8099357	1850	1850	1850	1850	0
542	20250103	122600	8099357	1850	1845	1850	1845	706
543	20250103	122500	6796732	1840	1840	1840	1840	0
544	20250103	122400	6796732	1840	1840	1840	1840	0
545	20250103	122300	6796732	1840	1840	1840	1840	0
546	20250103	122200	6796732	1840	1840	1840	1840	0
547	20250103	122100	6796732	1840	1840	1840	1840	0
548	20250103	122000	6796732	1840	1840	1840	1840	0
549	20250103	121900	6796732	1840	1840	1840	1840	0
550	20250103	121800	6796732	1840	1840	1840	1840	0
551	20250103	121700	6796732	1840	1840	1840	1840	0
552	20250103	121600	6796732	1840	1840	1840	1840	0
553	20250103	121500	6796732	1840	1840	1840	1840	30
554	20250103	121400	6741532	1840	1840	1840	1840	0
555	20250103	121300	6741532	1840	1840	1840	1840	0
556	20250103	121200	6741532	1840	1840	1840	1840	0
557	20250103	121100	6741532	1840	1840	1840	1840	0
558	20250103	121000	6741532	1840	1840	1840	1840	0
559	20250103	120900	6741532	1840	1840	1840	1840	0
560	20250103	120800	6741532	1840	1840	1840	1840	0
561	20250103	120700	6741532	1840	1840	1840	1840	0
562	20250103	120600	6741532	1840	1840	1840	1840	0
563	20250103	120500	6741532	1840	1840	1840	1840	0
564	20250103	120400	6741532	1840	1840	1840	1840	0
565	20250103	120300	6741532	1840	1840	1840	1840	0
566	20250103	120200	6741532	1840	1840	1840	1840	0
567	20250103	120100	6741532	1840	1840	1840	1840	0
568	20250103	120000	6741532	1840	1840	1840	1840	0
569	20250103	115900	6741532	1840	1840	1840	1840	0
570	20250103	115800	6741532	1840	1840	1840	1840	9
571	20250103	115700	6724972	1845	1845	1845	1845	0
572	20250103	115600	6724972	1845	1845	1845	1845	0
573	20250103	115500	6724972	1845	1845	1845	1845	0
574	20250103	115400	6724972	1845	1845	1845	1845	0
575	20250103	115300	6724972	1845	1845	1845	1845	0
576	20250103	115200	6724972	1845	1845	1845	1845	0
577	20250103	115100	6724972	1845	1845	1845	1845	0
578	20250103	115000	6724972	1845	1845	1845	1845	0
579	20250103	114900	6724972	1845	1845	1845	1845	0
580	20250103	114800	6724972	1845	1845	1845	1845	0
581	20250103	114700	6724972	1845	1845	1845	1845	0
582	20250103	114600	6724972	1845	1845	1845	1845	0
583	20250103	114500	6724972	1845	1845	1845	1845	0
584	20250103	114400	6724972	1845	1845	1845	1845	0
585	20250103	114300	6724972	1845	1845	1845	1845	73
586	20250103	114200	6590287	1845	1845	1845	1845	27
587	20250103	114100	6540472	1845	1845	1845	1845	0
588	20250103	114000	6540472	1845	1845	1845	1845	0
589	20250103	113900	6540472	1845	1845	1845	1845	0
590	20250103	113800	6540472	1845	1845	1845	1845	0
591	20250103	113700	6540472	1845	1845	1845	1845	0
592	20250103	113600	6540472	1845	1845	1845	1845	100
593	20250103	113500	6355972	1845	1845	1845	1845	100
594	20250103	113400	6171472	1839	1839	1839	1839	0
595	20250103	113300	6171472	1839	1839	1839	1839	1
596	20250103	113200	6169633	1850	1850	1850	1850	0
597	20250103	113100	6169633	1850	1850	1850	1850	0
598	20250103	113000	6169633	1850	1850	1850	1850	0
599	20250103	112900	6169633	1850	1850	1850	1850	86
600	20250103	112800	6010533	1849	1849	1849	1849	0
601	20250103	112700	6010533	1849	1849	1849	1849	0
602	20250103	112600	6010533	1849	1849	1849	1849	0
603	20250103	112500	6010533	1849	1849	1849	1849	50
604	20250103	112400	5918083	1849	1849	1849	1849	10
605	20250103	112300	5899593	1850	1850	1850	1850	0
606	20250103	112200	5899593	1850	1850	1850	1850	0
607	20250103	112100	5899593	1850	1850	1850	1850	0
608	20250103	112000	5899593	1850	1850	1850	1850	0
609	20250103	111900	5899593	1850	1850	1850	1850	0
610	20250103	111800	5899593	1850	1850	1850	1850	0
611	20250103	111700	5899593	1850	1850	1850	1850	0
612	20250103	111600	5899593	1850	1850	1850	1850	0
613	20250103	111500	5899593	1850	1850	1850	1850	0
614	20250103	111400	5899593	1850	1850	1850	1850	0
615	20250103	111300	5899593	1850	1850	1850	1850	0
616	20250103	111200	5899593	1850	1850	1850	1850	0
617	20250103	111100	5899593	1850	1850	1850	1850	0
618	20250103	111000	5899593	1850	1850	1850	1850	0
619	20250103	110900	5899593	1850	1850	1850	1850	0
620	20250103	110800	5899593	1850	1850	1850	1850	0
621	20250103	110700	5899593	1850	1850	1850	1850	0
622	20250103	110600	5899593	1850	1850	1850	1850	0
623	20250103	110500	5899593	1850	1850	1850	1850	0
624	20250103	110400	5899593	1850	1850	1850	1850	0
625	20250103	110300	5899593	1850	1850	1850	1850	0
626	20250103	110200	5899593	1850	1850	1850	1850	0
627	20250103	110100	5899593	1850	1850	1850	1850	0
628	20250103	110000	5899593	1850	1850	1850	1850	0
629	20250103	105900	5899593	1850	1850	1850	1850	0
630	20250103	105800	5899593	1850	1850	1850	1850	0
631	20250103	105700	5899593	1850	1850	1850	1850	0
632	20250103	105600	5899593	1850	1850	1850	1850	0
633	20250103	105500	5899593	1850	1850	1850	1850	0
634	20250103	105400	5899593	1850	1850	1850	1850	0
635	20250103	105300	5899593	1850	1850	1850	1850	0
636	20250103	105200	5899593	1850	1850	1850	1850	0
637	20250103	105100	5899593	1850	1850	1850	1850	0
638	20250103	105000	5899593	1850	1850	1850	1850	0
639	20250103	104900	5899593	1850	1850	1850	1850	0
640	20250103	104800	5899593	1850	1850	1850	1850	0
641	20250103	104700	5899593	1850	1850	1850	1850	0
642	20250103	104600	5899593	1850	1850	1850	1850	0
643	20250103	104500	5899593	1850	1850	1850	1850	0
644	20250103	104400	5899593	1850	1850	1850	1850	0
645	20250103	104300	5899593	1850	1850	1850	1850	0
646	20250103	104200	5899593	1850	1850	1850	1850	0
647	20250103	104100	5899593	1850	1850	1850	1850	0
648	20250103	104000	5899593	1850	1850	1850	1850	0
649	20250103	103900	5899593	1850	1850	1850	1850	0
650	20250103	103800	5899593	1850	1850	1850	1850	0
651	20250103	103700	5899593	1850	1850	1850	1850	0
652	20250103	103600	5899593	1850	1850	1850	1850	0
653	20250103	103500	5899593	1850	1850	1850	1850	0
654	20250103	103400	5899593	1850	1850	1850	1850	0
655	20250103	103300	5899593	1850	1850	1850	1850	0
656	20250103	103200	5899593	1850	1843	1850	1843	29
657	20250103	103100	5846052	1840	1839	1840	1839	700
658	20250103	103000	4558748	1830	1830	1830	1830	0
659	20250103	102900	4558748	1830	1830	1830	1830	0
660	20250103	102800	4558748	1830	1830	1830	1830	0
661	20250103	102700	4558748	1830	1830	1830	1830	0
662	20250103	102600	4558748	1830	1830	1830	1830	0
663	20250103	102500	4558748	1830	1830	1830	1830	0
664	20250103	102400	4558748	1830	1830	1830	1830	52
665	20250103	102300	4463588	1835	1835	1835	1835	0
666	20250103	102200	4463588	1835	1835	1835	1835	0
667	20250103	102100	4463588	1835	1835	1835	1835	0
668	20250103	102000	4463588	1835	1835	1835	1835	0
669	20250103	101900	4463588	1835	1835	1835	1835	0
670	20250103	101800	4463588	1835	1835	1835	1835	0
671	20250103	101700	4463588	1835	1835	1835	1835	0
672	20250103	101600	4463588	1835	1835	1835	1835	0
673	20250103	101500	4463588	1835	1835	1835	1835	0
674	20250103	101400	4463588	1835	1835	1835	1835	0
675	20250103	101300	4463588	1835	1835	1835	1835	0
676	20250103	101200	4463588	1835	1835	1835	1835	0
677	20250103	101100	4463588	1835	1835	1835	1835	0
678	20250103	101000	4463588	1835	1835	1835	1835	177
679	20250103	100900	4138793	1839	1839	1839	1839	0
680	20250103	100800	4138793	1839	1839	1839	1839	0
681	20250103	100700	4138793	1839	1839	1839	1839	0
682	20250103	100600	4138793	1839	1838	1839	1838	18
683	20250103	100500	4105706	1840	1840	1840	1840	0
684	20250103	100400	4105706	1840	1840	1840	1840	0
685	20250103	100300	4105706	1840	1840	1840	1840	0
686	20250103	100200	4105706	1840	1840	1840	1840	0
687	20250103	100100	4105706	1840	1840	1840	1840	0
688	20250103	100000	4105706	1840	1840	1840	1840	0
689	20250103	095900	4105706	1840	1840	1840	1840	19
690	20250103	095800	4070746	1840	1840	1840	1840	0
691	20250103	095700	4070746	1840	1840	1840	1840	0
692	20250103	095600	4070746	1840	1840	1840	1840	0
693	20250103	095500	4070746	1840	1840	1840	1840	0
694	20250103	095400	4070746	1840	1840	1840	1840	0
695	20250103	095300	4070746	1840	1840	1840	1840	0
696	20250103	095200	4070746	1840	1840	1840	1840	0
697	20250103	095100	4070746	1840	1840	1840	1840	0
698	20250103	095000	4070746	1840	1840	1840	1840	0
699	20250103	094900	4070746	1840	1840	1840	1840	0
700	20250103	094800	4070746	1840	1840	1840	1840	0
701	20250103	094700	4070746	1840	1840	1840	1840	0
702	20250103	094600	4070746	1840	1840	1840	1840	0
703	20250103	094500	4070746	1840	1840	1840	1840	5
704	20250103	094400	4061546	1839	1839	1839	1839	87
705	20250103	094300	3901553	1839	1839	1839	1839	0
706	20250103	094200	3901553	1839	1839	1839	1839	10
707	20250103	094100	3883163	1827	1827	1827	1827	0
708	20250103	094000	3883163	1827	1827	1827	1827	0
709	20250103	093900	3883163	1827	1827	1827	1827	23
710	20250103	093800	3841142	1827	1829	1829	1827	171
711	20250103	093700	3528684	1827	1827	1827	1827	0
712	20250103	093600	3528684	1827	1829	1829	1827	26
713	20250103	093500	3481172	1830	1830	1830	1830	7
714	20250103	093400	3468362	1830	1830	1830	1830	0
715	20250103	093300	3468362	1830	1830	1830	1830	1
716	20250103	093200	3466532	1848	1848	1848	1848	0
717	20250103	093100	3466532	1848	1848	1848	1848	0
718	20250103	093000	3466532	1848	1848	1848	1848	0
719	20250103	092900	3466532	1848	1848	1848	1848	1
720	20250103	092800	3464684	1848	1848	1848	1848	0
721	20250103	092700	3464684	1848	1848	1848	1848	0
722	20250103	092600	3464684	1848	1848	1848	1848	200
723	20250103	092500	3095084	1850	1850	1850	1850	0
724	20250103	092400	3095084	1850	1850	1850	1850	0
725	20250103	092300	3095084	1850	1850	1850	1850	0
726	20250103	092200	3095084	1850	1850	1850	1850	0
727	20250103	092100	3095084	1850	1850	1850	1850	0
728	20250103	092000	3095084	1850	1850	1850	1850	0
729	20250103	091900	3095084	1850	1850	1850	1850	0
730	20250103	091800	3095084	1850	1850	1850	1850	0
731	20250103	091700	3095084	1850	1850	1850	1850	0
732	20250103	091600	3095084	1850	1850	1850	1850	0
733	20250103	091500	3095084	1850	1817	1850	1817	115
734	20250103	091400	2886063	1851	1851	1851	1851	0
735	20250103	091300	2886063	1851	1851	1851	1851	0
736	20250103	091200	2886063	1851	1846	1852	1846	433
737	20250103	091100	2085059	1852	1852	1852	1852	0
738	20250103	091000	2085059	1852	1852	1852	1852	0
739	20250103	090900	2085059	1852	1852	1852	1852	0
740	20250103	090800	2085059	1852	1852	1852	1852	33
741	20250103	090700	2023943	1856	1856	1856	1856	0
742	20250103	090600	2023943	1856	1856	1856	1856	0
743	20250103	090500	2023943	1856	1814	1856	1813	204
744	20250103	090400	1653771	1860	1847	1860	1847	634
745	20250103	090300	480595	1848	1848	1848	1848	1
746	20250103	090200	478747	1813	1813	1813	1813	4
747	20250103	090100	471495	1849	1849	1849	1849	0
748	20250103	090000	471495	1849	1849	1849	1849	255