KissMeData/362990/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212600	11513956	1901	1901	1901	1901	128
3	20250110	212500	11513956	1901	1901	1901	1901	0
4	20250110	212400	11513956	1901	1901	1901	1901	0
5	20250110	212300	11513956	1901	1901	1901	1901	0
6	20250110	212200	11513956	1901	1901	1901	1901	0
7	20250110	212100	11513956	1901	1901	1901	1901	0
8	20250110	212000	11513956	1901	1901	1901	1901	0
9	20250110	211900	11513956	1901	1901	1901	1901	0
10	20250110	211800	11513956	1901	1901	1901	1901	0
11	20250110	211700	11513956	1901	1901	1901	1901	0
12	20250110	211600	11513956	1901	1901	1901	1901	0
13	20250110	211500	11513956	1901	1901	1901	1901	0
14	20250110	211400	11513956	1901	1901	1901	1901	0
15	20250110	211300	11513956	1901	1901	1901	1901	0
16	20250110	211200	11513956	1901	1901	1901	1901	0
17	20250110	211100	11513956	1901	1901	1901	1901	0
18	20250110	211000	11513956	1901	1901	1901	1901	0
19	20250110	210900	11513956	1901	1901	1901	1901	0
20	20250110	210800	11513956	1901	1901	1901	1901	0
21	20250110	210700	11513956	1901	1901	1901	1901	0
22	20250110	210600	11513956	1901	1901	1901	1901	0
23	20250110	210500	11513956	1901	1901	1901	1901	0
24	20250110	210400	11513956	1901	1901	1901	1901	0
25	20250110	210300	11513956	1901	1901	1901	1901	0
26	20250110	210200	11513956	1901	1901	1901	1901	0
27	20250110	210100	11513956	1901	1901	1901	1901	0
28	20250110	210000	11513956	1901	1901	1901	1901	0
29	20250110	205900	11513956	1901	1901	1901	1901	0
30	20250110	205800	11513956	1901	1901	1901	1901	0
31	20250110	205700	11513956	1901	1901	1901	1901	0
32	20250110	205600	11513956	1901	1901	1901	1901	128
33	20250110	205500	11513956	1901	1901	1901	1901	0
34	20250110	205400	11513956	1901	1901	1901	1901	0
35	20250110	205300	11513956	1901	1901	1901	1901	0
36	20250110	205200	11513956	1901	1901	1901	1901	0
37	20250110	205100	11513956	1901	1901	1901	1901	0
38	20250110	205000	11513956	1901	1901	1901	1901	0
39	20250110	204900	11513956	1901	1901	1901	1901	0
40	20250110	204800	11513956	1901	1901	1901	1901	0
41	20250110	204700	11513956	1901	1901	1901	1901	0
42	20250110	204600	11513956	1901	1901	1901	1901	0
43	20250110	204500	11513956	1901	1901	1901	1901	0
44	20250110	204400	11513956	1901	1901	1901	1901	0
45	20250110	204300	11513956	1901	1901	1901	1901	0
46	20250110	204200	11513956	1901	1901	1901	1901	0
47	20250110	204100	11513956	1901	1901	1901	1901	0
48	20250110	204000	11513956	1901	1901	1901	1901	0
49	20250110	203900	11513956	1901	1901	1901	1901	0
50	20250110	203800	11513956	1901	1901	1901	1901	0
51	20250110	203700	11513956	1901	1901	1901	1901	0
52	20250110	203600	11513956	1901	1901	1901	1901	0
53	20250110	203500	11513956	1901	1901	1901	1901	0
54	20250110	203400	11513956	1901	1901	1901	1901	0
55	20250110	203300	11513956	1901	1901	1901	1901	0
56	20250110	203200	11513956	1901	1901	1901	1901	0
57	20250110	203100	11513956	1901	1901	1901	1901	0
58	20250110	203000	11513956	1901	1901	1901	1901	0
59	20250110	202900	11513956	1901	1901	1901	1901	0
60	20250110	202800	11513956	1901	1901	1901	1901	0
61	20250110	202700	11513956	1901	1901	1901	1901	0
62	20250110	202600	11513956	1901	1901	1901	1901	128
63	20250110	202500	11513956	1901	1901	1901	1901	0
64	20250110	202400	11513956	1901	1901	1901	1901	0
65	20250110	202300	11513956	1901	1901	1901	1901	0
66	20250110	202200	11513956	1901	1901	1901	1901	0
67	20250110	202100	11513956	1901	1901	1901	1901	0
68	20250110	202000	11513956	1901	1901	1901	1901	0
69	20250110	201900	11513956	1901	1901	1901	1901	0
70	20250110	201800	11513956	1901	1901	1901	1901	0
71	20250110	201700	11513956	1901	1901	1901	1901	0
72	20250110	201600	11513956	1901	1901	1901	1901	0
73	20250110	201500	11513956	1901	1901	1901	1901	0
74	20250110	201400	11513956	1901	1901	1901	1901	0
75	20250110	201300	11513956	1901	1901	1901	1901	0
76	20250110	201200	11513956	1901	1901	1901	1901	0
77	20250110	201100	11513956	1901	1901	1901	1901	0
78	20250110	201000	11513956	1901	1901	1901	1901	0
79	20250110	200900	11513956	1901	1901	1901	1901	0
80	20250110	200800	11513956	1901	1901	1901	1901	0
81	20250110	200700	11513956	1901	1901	1901	1901	0
82	20250110	200600	11513956	1901	1901	1901	1901	0
83	20250110	200500	11513956	1901	1901	1901	1901	0
84	20250110	200400	11513956	1901	1901	1901	1901	0
85	20250110	200300	11513956	1901	1901	1901	1901	0
86	20250110	200200	11513956	1901	1901	1901	1901	0
87	20250110	200100	11513956	1901	1901	1901	1901	0
88	20250110	200000	11513956	1901	1901	1901	1901	0
89	20250110	195900	11513956	1901	1901	1901	1901	0
90	20250110	195800	11513956	1901	1901	1901	1901	0
91	20250110	195700	11513956	1901	1901	1901	1901	0
92	20250110	195600	11513956	1901	1901	1901	1901	128
93	20250110	195500	11513956	1901	1901	1901	1901	0
94	20250110	195400	11513956	1901	1901	1901	1901	0
95	20250110	195300	11513956	1901	1901	1901	1901	0
96	20250110	195200	11513956	1901	1901	1901	1901	0
97	20250110	195100	11513956	1901	1901	1901	1901	0
98	20250110	195000	11513956	1901	1901	1901	1901	0
99	20250110	194900	11513956	1901	1901	1901	1901	0
100	20250110	194800	11513956	1901	1901	1901	1901	0
101	20250110	194700	11513956	1901	1901	1901	1901	0
102	20250110	194600	11513956	1901	1901	1901	1901	0
103	20250110	194500	11513956	1901	1901	1901	1901	0
104	20250110	194400	11513956	1901	1901	1901	1901	0
105	20250110	194300	11513956	1901	1901	1901	1901	0
106	20250110	194200	11513956	1901	1901	1901	1901	0
107	20250110	194100	11513956	1901	1901	1901	1901	0
108	20250110	194000	11513956	1901	1901	1901	1901	0
109	20250110	193900	11513956	1901	1901	1901	1901	0
110	20250110	193800	11513956	1901	1901	1901	1901	0
111	20250110	193700	11513956	1901	1901	1901	1901	0
112	20250110	193600	11513956	1901	1901	1901	1901	0
113	20250110	193500	11513956	1901	1901	1901	1901	0
114	20250110	193400	11513956	1901	1901	1901	1901	0
115	20250110	193300	11513956	1901	1901	1901	1901	0
116	20250110	193200	11513956	1901	1901	1901	1901	0
117	20250110	193100	11513956	1901	1901	1901	1901	0
118	20250110	193000	11513956	1901	1901	1901	1901	0
119	20250110	192900	11513956	1901	1901	1901	1901	0
120	20250110	192800	11513956	1901	1901	1901	1901	0
121	20250110	192700	11513956	1901	1901	1901	1901	0
122	20250110	192600	11513956	1901	1901	1901	1901	128
123	20250110	192500	11513956	1901	1901	1901	1901	0
124	20250110	192400	11513956	1901	1901	1901	1901	0
125	20250110	192300	11513956	1901	1901	1901	1901	0
126	20250110	192200	11513956	1901	1901	1901	1901	0
127	20250110	192100	11513956	1901	1901	1901	1901	0
128	20250110	192000	11513956	1901	1901	1901	1901	0
129	20250110	191900	11513956	1901	1901	1901	1901	0
130	20250110	191800	11513956	1901	1901	1901	1901	0
131	20250110	191700	11513956	1901	1901	1901	1901	0
132	20250110	191600	11513956	1901	1901	1901	1901	0
133	20250110	191500	11513956	1901	1901	1901	1901	0
134	20250110	191400	11513956	1901	1901	1901	1901	0
135	20250110	191300	11513956	1901	1901	1901	1901	0
136	20250110	191200	11513956	1901	1901	1901	1901	0
137	20250110	191100	11513956	1901	1901	1901	1901	0
138	20250110	191000	11513956	1901	1901	1901	1901	0
139	20250110	190900	11513956	1901	1901	1901	1901	0
140	20250110	190800	11513956	1901	1901	1901	1901	0
141	20250110	190700	11513956	1901	1901	1901	1901	0
142	20250110	190600	11513956	1901	1901	1901	1901	0
143	20250110	190500	11513956	1901	1901	1901	1901	0
144	20250110	190400	11513956	1901	1901	1901	1901	0
145	20250110	190300	11513956	1901	1901	1901	1901	0
146	20250110	190200	11513956	1901	1901	1901	1901	0
147	20250110	190100	11513956	1901	1901	1901	1901	0
148	20250110	190000	11513956	1901	1901	1901	1901	0
149	20250110	185900	11513956	1901	1901	1901	1901	0
150	20250110	185800	11513956	1901	1901	1901	1901	0
151	20250110	185700	11513956	1901	1901	1901	1901	0
152	20250110	185600	11513956	1901	1901	1901	1901	128
153	20250110	185500	11513956	1901	1901	1901	1901	0
154	20250110	185400	11513956	1901	1901	1901	1901	0
155	20250110	185300	11513956	1901	1901	1901	1901	0
156	20250110	185200	11513956	1901	1901	1901	1901	0
157	20250110	185100	11513956	1901	1901	1901	1901	0
158	20250110	185000	11513956	1901	1901	1901	1901	0
159	20250110	184900	11513956	1901	1901	1901	1901	0
160	20250110	184800	11513956	1901	1901	1901	1901	0
161	20250110	184700	11513956	1901	1901	1901	1901	0
162	20250110	184600	11513956	1901	1901	1901	1901	0
163	20250110	184500	11513956	1901	1901	1901	1901	0
164	20250110	184400	11513956	1901	1901	1901	1901	0
165	20250110	184300	11513956	1901	1901	1901	1901	0
166	20250110	184200	11513956	1901	1901	1901	1901	0
167	20250110	184100	11513956	1901	1901	1901	1901	0
168	20250110	184000	11513956	1901	1901	1901	1901	0
169	20250110	183900	11513956	1901	1901	1901	1901	0
170	20250110	183800	11513956	1901	1901	1901	1901	0
171	20250110	183700	11513956	1901	1901	1901	1901	0
172	20250110	183600	11513956	1901	1901	1901	1901	0
173	20250110	183500	11513956	1901	1901	1901	1901	0
174	20250110	183400	11513956	1901	1901	1901	1901	0
175	20250110	183300	11513956	1901	1901	1901	1901	0
176	20250110	183200	11513956	1901	1901	1901	1901	0
177	20250110	183100	11513956	1901	1901	1901	1901	0
178	20250110	183000	11513956	1901	1901	1901	1901	0
179	20250110	182900	11513956	1901	1901	1901	1901	0
180	20250110	182800	11513956	1901	1901	1901	1901	0
181	20250110	182700	11513956	1901	1901	1901	1901	0
182	20250110	182600	11513956	1901	1901	1901	1901	128
183	20250110	182500	11513956	1901	1901	1901	1901	0
184	20250110	182400	11513956	1901	1901	1901	1901	0
185	20250110	182300	11513956	1901	1901	1901	1901	0
186	20250110	182200	11513956	1901	1901	1901	1901	0
187	20250110	182100	11513956	1901	1901	1901	1901	0
188	20250110	182000	11513956	1901	1901	1901	1901	0
189	20250110	181900	11513956	1901	1901	1901	1901	0
190	20250110	181800	11513956	1901	1901	1901	1901	0
191	20250110	181700	11513956	1901	1901	1901	1901	0
192	20250110	181600	11513956	1901	1901	1901	1901	0
193	20250110	181500	11513956	1901	1901	1901	1901	0
194	20250110	181400	11513956	1901	1901	1901	1901	0
195	20250110	181300	11513956	1901	1901	1901	1901	0
196	20250110	181200	11513956	1901	1901	1901	1901	0
197	20250110	181100	11513956	1901	1901	1901	1901	0
198	20250110	181000	11513956	1901	1901	1901	1901	0
199	20250110	180900	11513956	1901	1901	1901	1901	0
200	20250110	180800	11513956	1901	1901	1901	1901	0
201	20250110	180700	11513956	1901	1901	1901	1901	0
202	20250110	180600	11513956	1901	1901	1901	1901	0
203	20250110	180500	11513956	1901	1901	1901	1901	0
204	20250110	180400	11513956	1901	1901	1901	1901	0
205	20250110	180300	11513956	1901	1901	1901	1901	0
206	20250110	180200	11513956	1901	1901	1901	1901	0
207	20250110	180100	11513956	1901	1901	1901	1901	0
208	20250110	180000	11513956	1901	1901	1901	1901	0
209	20250110	175900	11513956	1901	1901	1901	1901	0
210	20250110	175800	11513956	1901	1901	1901	1901	0
211	20250110	175700	11513956	1901	1901	1901	1901	0
212	20250110	175600	11513956	1901	1901	1901	1901	128
213	20250110	175500	11513956	1901	1901	1901	1901	0
214	20250110	175400	11513956	1901	1901	1901	1901	0
215	20250110	175300	11513956	1901	1901	1901	1901	0
216	20250110	175200	11513956	1901	1901	1901	1901	0
217	20250110	175100	11513956	1901	1901	1901	1901	0
218	20250110	175000	11513956	1901	1901	1901	1901	0
219	20250110	174900	11513956	1901	1901	1901	1901	0
220	20250110	174800	11513956	1901	1901	1901	1901	0
221	20250110	174700	11513956	1901	1901	1901	1901	0
222	20250110	174600	11513956	1901	1901	1901	1901	0
223	20250110	174500	11513956	1901	1901	1901	1901	0
224	20250110	174400	11513956	1901	1901	1901	1901	0
225	20250110	174300	11513956	1901	1901	1901	1901	0
226	20250110	174200	11513956	1901	1901	1901	1901	0
227	20250110	174100	11513956	1901	1901	1901	1901	0
228	20250110	174000	11513956	1901	1901	1901	1901	0
229	20250110	173900	11513956	1901	1901	1901	1901	0
230	20250110	173800	11513956	1901	1901	1901	1901	0
231	20250110	173700	11513956	1901	1901	1901	1901	0
232	20250110	173600	11513956	1901	1901	1901	1901	0
233	20250110	173500	11513956	1901	1901	1901	1901	0
234	20250110	173400	11513956	1901	1901	1901	1901	0
235	20250110	173300	11513956	1901	1901	1901	1901	0
236	20250110	173200	11513956	1901	1901	1901	1901	0
237	20250110	173100	11513956	1901	1901	1901	1901	0
238	20250110	173000	11513956	1901	1901	1901	1901	0
239	20250110	172900	11513956	1901	1901	1901	1901	0
240	20250110	172800	11513956	1901	1901	1901	1901	0
241	20250110	172700	11513956	1901	1901	1901	1901	0
242	20250110	172600	11513956	1901	1901	1901	1901	128
243	20250110	172500	11513956	1901	1901	1901	1901	0
244	20250110	172400	11513956	1901	1901	1901	1901	0
245	20250110	172300	11513956	1901	1901	1901	1901	0
246	20250110	172200	11513956	1901	1901	1901	1901	0
247	20250110	172100	11513956	1901	1901	1901	1901	0
248	20250110	172000	11513956	1901	1901	1901	1901	0
249	20250110	171900	11513956	1901	1901	1901	1901	0
250	20250110	171800	11513956	1901	1901	1901	1901	0
251	20250110	171700	11513956	1901	1901	1901	1901	0
252	20250110	171600	11513956	1901	1901	1901	1901	0
253	20250110	171500	11513956	1901	1901	1901	1901	0
254	20250110	171400	11513956	1901	1901	1901	1901	0
255	20250110	171300	11513956	1901	1901	1901	1901	0
256	20250110	171200	11513956	1901	1901	1901	1901	0
257	20250110	171100	11513956	1901	1901	1901	1901	0
258	20250110	171000	11513956	1901	1901	1901	1901	0
259	20250110	170900	11513956	1901	1901	1901	1901	0
260	20250110	170800	11513956	1901	1901	1901	1901	0
261	20250110	170700	11513956	1901	1901	1901	1901	0
262	20250110	170600	11513956	1901	1901	1901	1901	0
263	20250110	170500	11513956	1901	1901	1901	1901	0
264	20250110	170400	11513956	1901	1901	1901	1901	0
265	20250110	170300	11513956	1901	1901	1901	1901	0
266	20250110	170200	11513956	1901	1901	1901	1901	0
267	20250110	170100	11513956	1901	1901	1901	1901	0
268	20250110	170000	11513956	1901	1901	1901	1901	0
269	20250110	165900	11513956	1901	1901	1901	1901	0
270	20250110	165800	11513956	1901	1901	1901	1901	0
271	20250110	165700	11513956	1901	1901	1901	1901	0
272	20250110	165600	11513956	1901	1901	1901	1901	128
273	20250110	165500	11513956	1901	1901	1901	1901	0
274	20250110	165400	11513956	1901	1901	1901	1901	0
275	20250110	165300	11513956	1901	1901	1901	1901	0
276	20250110	165200	11513956	1901	1901	1901	1901	0
277	20250110	165100	11513956	1901	1901	1901	1901	0
278	20250110	165000	11513956	1901	1901	1901	1901	0
279	20250110	164900	11513956	1901	1901	1901	1901	0
280	20250110	164800	11513956	1901	1901	1901	1901	0
281	20250110	164700	11513956	1901	1901	1901	1901	0
282	20250110	164600	11513956	1901	1901	1901	1901	0
283	20250110	164500	11513956	1901	1901	1901	1901	0
284	20250110	164400	11513956	1901	1901	1901	1901	0
285	20250110	164300	11513956	1901	1901	1901	1901	0
286	20250110	164200	11513956	1901	1901	1901	1901	0
287	20250110	164100	11513956	1901	1901	1901	1901	0
288	20250110	164000	11513956	1901	1901	1901	1901	0
289	20250110	163900	11513956	1901	1901	1901	1901	0
290	20250110	163800	11513956	1901	1901	1901	1901	0
291	20250110	163700	11513956	1901	1901	1901	1901	0
292	20250110	163600	11513956	1901	1901	1901	1901	0
293	20250110	163500	11513956	1901	1901	1901	1901	0
294	20250110	163400	11513956	1901	1901	1901	1901	0
295	20250110	163300	11513956	1901	1901	1901	1901	0
296	20250110	163200	11513956	1901	1901	1901	1901	0
297	20250110	163100	11513956	1901	1901	1901	1901	0
298	20250110	163000	11513956	1901	1901	1901	1901	0
299	20250110	162900	11513956	1901	1901	1901	1901	0
300	20250110	162800	11513956	1901	1901	1901	1901	0
301	20250110	162700	11513956	1901	1901	1901	1901	0
302	20250110	162600	11513956	1901	1901	1901	1901	128
303	20250110	162500	11513956	1901	1901	1901	1901	0
304	20250110	162400	11513956	1901	1901	1901	1901	0
305	20250110	162300	11513956	1901	1901	1901	1901	0
306	20250110	162200	11513956	1901	1901	1901	1901	0
307	20250110	162100	11513956	1901	1901	1901	1901	0
308	20250110	162000	11513956	1901	1901	1901	1901	0
309	20250110	161900	11513956	1901	1901	1901	1901	0
310	20250110	161800	11513956	1901	1901	1901	1901	0
311	20250110	161700	11513956	1901	1901	1901	1901	0
312	20250110	161600	11513956	1901	1901	1901	1901	0
313	20250110	161500	11513956	1901	1901	1901	1901	0
314	20250110	161400	11513956	1901	1901	1901	1901	0
315	20250110	161300	11513956	1901	1901	1901	1901	0
316	20250110	161200	11513956	1901	1901	1901	1901	0
317	20250110	161100	11513956	1901	1901	1901	1901	0
318	20250110	161000	11513956	1901	1901	1901	1901	0
319	20250110	160900	11513956	1901	1901	1901	1901	0
320	20250110	160800	11513956	1901	1901	1901	1901	0
321	20250110	160700	11513956	1901	1901	1901	1901	0
322	20250110	160600	11513956	1901	1901	1901	1901	0
323	20250110	160500	11513956	1901	1901	1901	1901	0
324	20250110	160400	11513956	1901	1901	1901	1901	0
325	20250110	160300	11513956	1901	1901	1901	1901	0
326	20250110	160200	11513956	1901	1901	1901	1901	0
327	20250110	160100	11513956	1901	1901	1901	1901	0
328	20250110	160000	11513956	1901	1901	1901	1901	0
329	20250110	155900	11513956	1901	1901	1901	1901	0
330	20250110	155800	11513956	1901	1901	1901	1901	0
331	20250110	155700	11513956	1901	1901	1901	1901	0
332	20250110	155600	11513956	1901	1901	1901	1901	128
333	20250110	155500	11513956	1901	1901	1901	1901	0
334	20250110	155400	11513956	1901	1901	1901	1901	0
335	20250110	155300	11513956	1901	1901	1901	1901	0
336	20250110	155200	11513956	1901	1901	1901	1901	0
337	20250110	155100	11513956	1901	1901	1901	1901	0
338	20250110	155000	11513956	1901	1901	1901	1901	0
339	20250110	154900	11513956	1901	1901	1901	1901	0
340	20250110	154800	11513956	1901	1901	1901	1901	0
341	20250110	154700	11513956	1901	1901	1901	1901	0
342	20250110	154600	11513956	1901	1901	1901	1901	0
343	20250110	154500	11513956	1901	1901	1901	1901	0
344	20250110	154400	11513956	1901	1901	1901	1901	0
345	20250110	154300	11513956	1901	1901	1901	1901	0
346	20250110	154200	11513956	1901	1901	1901	1901	0
347	20250110	154100	11513956	1901	1901	1901	1901	0
348	20250110	154000	11513956	1901	1901	1901	1901	0
349	20250110	153900	11513956	1901	1901	1901	1901	0
350	20250110	153800	11513956	1901	1901	1901	1901	0
351	20250110	153700	11513956	1901	1901	1901	1901	0
352	20250110	153600	11513956	1901	1901	1901	1901	0
353	20250110	153500	11513956	1901	1901	1901	1901	0
354	20250110	153400	11513956	1901	1901	1901	1901	0
355	20250110	153300	11513956	1901	1901	1901	1901	0
356	20250110	153200	11513956	1901	1901	1901	1901	0
357	20250110	153100	11513956	1901	1901	1901	1901	0
358	20250110	153000	11513956	1901	1901	1901	1901	128
359	20250110	152900	11270628	1881	1881	1881	1881	0
360	20250110	152800	11270628	1881	1881	1881	1881	0
361	20250110	152700	11270628	1881	1881	1881	1881	0
362	20250110	152600	11270628	1881	1881	1881	1881	0
363	20250110	152500	11270628	1881	1881	1881	1881	0
364	20250110	152400	11270628	1881	1881	1881	1881	0
365	20250110	152300	11270628	1881	1881	1881	1881	0
366	20250110	152200	11270628	1881	1881	1881	1881	0
367	20250110	152100	11270628	1881	1881	1881	1881	0
368	20250110	152000	11270628	1881	1881	1881	1881	0
369	20250110	151900	11270628	1881	1885	1885	1880	387
370	20250110	151800	10542930	1907	1907	1907	1907	0
371	20250110	151700	10542930	1907	1907	1907	1907	0
372	20250110	151600	10542930	1907	1907	1907	1907	0
373	20250110	151500	10542930	1907	1907	1907	1907	0
374	20250110	151400	10542930	1907	1907	1907	1907	0
375	20250110	151300	10542930	1907	1907	1907	1907	0
376	20250110	151200	10542930	1907	1907	1907	1907	0
377	20250110	151100	10542930	1907	1907	1907	1907	0
378	20250110	151000	10542930	1907	1907	1907	1907	0
379	20250110	150900	10542930	1907	1907	1907	1907	0
380	20250110	150800	10542930	1907	1907	1907	1907	0
381	20250110	150700	10542930	1907	1907	1907	1907	0
382	20250110	150600	10542930	1907	1907	1907	1907	0
383	20250110	150500	10542930	1907	1907	1907	1907	0
384	20250110	150400	10542930	1907	1907	1907	1907	0
385	20250110	150300	10542930	1907	1907	1907	1907	0
386	20250110	150200	10542930	1907	1907	1907	1907	0
387	20250110	150100	10542930	1907	1907	1907	1907	0
388	20250110	150000	10542930	1907	1907	1907	1907	0
389	20250110	145900	10542930	1907	1907	1907	1907	0
390	20250110	145800	10542930	1907	1907	1907	1907	0
391	20250110	145700	10542930	1907	1907	1907	1907	0
392	20250110	145600	10542930	1907	1907	1907	1907	0
393	20250110	145500	10542930	1907	1907	1907	1907	0
394	20250110	145400	10542930	1907	1907	1907	1907	0
395	20250110	145300	10542930	1907	1907	1907	1907	0
396	20250110	145200	10542930	1907	1907	1907	1907	0
397	20250110	145100	10542930	1907	1907	1907	1907	0
398	20250110	145000	10542930	1907	1907	1907	1907	0
399	20250110	144900	10542930	1907	1907	1907	1907	0
400	20250110	144800	10542930	1907	1907	1907	1907	0
401	20250110	144700	10542930	1907	1907	1907	1907	0
402	20250110	144600	10542930	1907	1907	1907	1907	0
403	20250110	144500	10542930	1907	1907	1907	1907	0
404	20250110	144400	10542930	1907	1907	1907	1907	0
405	20250110	144300	10542930	1907	1907	1907	1907	0
406	20250110	144200	10542930	1907	1907	1907	1907	0
407	20250110	144100	10542930	1907	1907	1907	1907	0
408	20250110	144000	10542930	1907	1907	1907	1907	0
409	20250110	143900	10542930	1907	1907	1907	1907	0
410	20250110	143800	10542930	1907	1907	1907	1907	0
411	20250110	143700	10542930	1907	1907	1907	1907	0
412	20250110	143600	10542930	1907	1907	1907	1907	0
413	20250110	143500	10542930	1907	1907	1907	1907	0
414	20250110	143400	10542930	1907	1906	1907	1906	10
415	20250110	143300	10523861	1907	1907	1907	1907	0
416	20250110	143200	10523861	1907	1907	1907	1907	0
417	20250110	143100	10523861	1907	1907	1907	1907	0
418	20250110	143000	10523861	1907	1907	1907	1907	0
419	20250110	142900	10523861	1907	1907	1907	1907	0
420	20250110	142800	10523861	1907	1907	1907	1907	0
421	20250110	142700	10523861	1907	1907	1907	1907	0
422	20250110	142600	10523861	1907	1907	1907	1907	0
423	20250110	142500	10523861	1907	1907	1907	1907	0
424	20250110	142400	10523861	1907	1907	1907	1907	0
425	20250110	142300	10523861	1907	1907	1907	1907	0
426	20250110	142200	10523861	1907	1907	1907	1907	0
427	20250110	142100	10523861	1907	1907	1907	1907	0
428	20250110	142000	10523861	1907	1907	1907	1907	0
429	20250110	141900	10523861	1907	1907	1907	1907	0
430	20250110	141800	10523861	1907	1907	1907	1907	0
431	20250110	141700	10523861	1907	1907	1907	1907	0
432	20250110	141600	10523861	1907	1907	1907	1907	0
433	20250110	141500	10523861	1907	1907	1907	1907	0
434	20250110	141400	10523861	1907	1907	1907	1907	0
435	20250110	141300	10523861	1907	1907	1907	1907	0
436	20250110	141200	10523861	1907	1907	1907	1907	0
437	20250110	141100	10523861	1907	1907	1907	1907	0
438	20250110	141000	10523861	1907	1907	1907	1907	0
439	20250110	140900	10523861	1907	1907	1907	1907	0
440	20250110	140800	10523861	1907	1907	1907	1907	1
441	20250110	140700	10521954	1896	1896	1896	1896	0
442	20250110	140600	10521954	1896	1896	1896	1896	0
443	20250110	140500	10521954	1896	1896	1896	1896	0
444	20250110	140400	10521954	1896	1896	1896	1896	0
445	20250110	140300	10521954	1896	1900	1900	1896	216
446	20250110	140200	10111564	1900	1900	1900	1900	0
447	20250110	140100	10111564	1900	1900	1900	1900	0
448	20250110	140000	10111564	1900	1900	1900	1900	0
449	20250110	135900	10111564	1900	1899	1900	1899	219
450	20250110	135800	9695570	1898	1898	1898	1898	0
451	20250110	135700	9695570	1898	1898	1898	1898	0
452	20250110	135600	9695570	1898	1898	1898	1898	50
453	20250110	135500	9600670	1881	1881	1881	1881	0
454	20250110	135400	9600670	1881	1881	1881	1881	0
455	20250110	135300	9600670	1881	1881	1881	1881	0
456	20250110	135200	9600670	1881	1881	1881	1881	0
457	20250110	135100	9600670	1881	1881	1881	1881	0
458	20250110	135000	9600670	1881	1881	1881	1881	0
459	20250110	134900	9600670	1881	1881	1881	1881	0
460	20250110	134800	9600670	1881	1881	1881	1881	0
461	20250110	134700	9600670	1881	1881	1881	1881	10
462	20250110	134600	9581860	1899	1899	1899	1899	0
463	20250110	134500	9581860	1899	1899	1899	1899	0
464	20250110	134400	9581860	1899	1899	1899	1899	0
465	20250110	134300	9581860	1899	1899	1899	1899	0
466	20250110	134200	9581860	1899	1899	1899	1899	0
467	20250110	134100	9581860	1899	1890	1899	1890	100
468	20250110	134000	9392554	1890	1890	1890	1890	0
469	20250110	133900	9392554	1890	1890	1890	1890	0
470	20250110	133800	9392554	1890	1890	1890	1890	0
471	20250110	133700	9392554	1890	1890	1890	1890	0
472	20250110	133600	9392554	1890	1890	1890	1890	0
473	20250110	133500	9392554	1890	1890	1890	1890	0
474	20250110	133400	9392554	1890	1890	1890	1890	0
475	20250110	133300	9392554	1890	1890	1890	1890	0
476	20250110	133200	9392554	1890	1890	1890	1890	0
477	20250110	133100	9392554	1890	1890	1890	1890	0
478	20250110	133000	9392554	1890	1890	1890	1890	0
479	20250110	132900	9392554	1890	1890	1890	1890	0
480	20250110	132800	9392554	1890	1890	1890	1890	1
481	20250110	132700	9390664	1890	1890	1890	1890	0
482	20250110	132600	9390664	1890	1890	1890	1890	0
483	20250110	132500	9390664	1890	1890	1890	1890	0
484	20250110	132400	9390664	1890	1890	1890	1890	0
485	20250110	132300	9390664	1890	1890	1890	1890	0
486	20250110	132200	9390664	1890	1890	1890	1890	0
487	20250110	132100	9390664	1890	1890	1890	1890	0
488	20250110	132000	9390664	1890	1890	1890	1890	0
489	20250110	131900	9390664	1890	1890	1890	1890	0
490	20250110	131800	9390664	1890	1890	1890	1890	0
491	20250110	131700	9390664	1890	1890	1890	1890	0
492	20250110	131600	9390664	1890	1890	1890	1890	0
493	20250110	131500	9390664	1890	1890	1890	1890	0
494	20250110	131400	9390664	1890	1890	1890	1890	0
495	20250110	131300	9390664	1890	1890	1890	1890	0
496	20250110	131200	9390664	1890	1890	1890	1890	0
497	20250110	131100	9390664	1890	1890	1890	1890	0
498	20250110	131000	9390664	1890	1890	1890	1890	0
499	20250110	130900	9390664	1890	1890	1890	1890	0
500	20250110	130800	9390664	1890	1890	1890	1890	0
501	20250110	130700	9390664	1890	1890	1890	1890	0
502	20250110	130600	9390664	1890	1890	1890	1890	10
503	20250110	130500	9371764	1890	1890	1890	1890	54
504	20250110	130400	9269704	1875	1875	1875	1875	0
505	20250110	130300	9269704	1875	1875	1875	1875	0
506	20250110	130200	9269704	1875	1875	1875	1875	0
507	20250110	130100	9269704	1875	1875	1875	1875	0
508	20250110	130000	9269704	1875	1875	1875	1875	0
509	20250110	125900	9269704	1875	1875	1875	1875	0
510	20250110	125800	9269704	1875	1875	1875	1875	0
511	20250110	125700	9269704	1875	1875	1875	1875	0
512	20250110	125600	9269704	1875	1875	1875	1875	0
513	20250110	125500	9269704	1875	1875	1875	1875	0
514	20250110	125400	9269704	1875	1875	1875	1875	0
515	20250110	125300	9269704	1875	1875	1875	1875	0
516	20250110	125200	9269704	1875	1875	1875	1875	0
517	20250110	125100	9269704	1875	1875	1875	1875	0
518	20250110	125000	9269704	1875	1875	1875	1875	0
519	20250110	124900	9269704	1875	1875	1875	1875	0
520	20250110	124800	9269704	1875	1875	1875	1875	0
521	20250110	124700	9269704	1875	1875	1875	1875	0
522	20250110	124600	9269704	1875	1875	1875	1875	0
523	20250110	124500	9269704	1875	1875	1875	1875	0
524	20250110	124400	9269704	1875	1875	1875	1875	0
525	20250110	124300	9269704	1875	1875	1875	1875	0
526	20250110	124200	9269704	1875	1875	1875	1875	0
527	20250110	124100	9269704	1875	1875	1875	1875	0
528	20250110	124000	9269704	1875	1875	1875	1875	0
529	20250110	123900	9269704	1875	1876	1876	1875	247
530	20250110	123800	8806524	1875	1875	1875	1875	0
531	20250110	123700	8806524	1875	1875	1875	1875	0
532	20250110	123600	8806524	1875	1875	1875	1875	0
533	20250110	123500	8806524	1875	1875	1875	1875	0
534	20250110	123400	8806524	1875	1875	1875	1875	0
535	20250110	123300	8806524	1875	1875	1875	1875	0
536	20250110	123200	8806524	1875	1875	1875	1875	0
537	20250110	123100	8806524	1875	1875	1875	1875	0
538	20250110	123000	8806524	1875	1875	1875	1875	0
539	20250110	122900	8806524	1875	1875	1875	1875	0
540	20250110	122800	8806524	1875	1875	1875	1875	0
541	20250110	122700	8806524	1875	1875	1875	1875	0
542	20250110	122600	8806524	1875	1875	1875	1875	0
543	20250110	122500	8806524	1875	1875	1875	1875	0
544	20250110	122400	8806524	1875	1875	1875	1875	0
545	20250110	122300	8806524	1875	1875	1875	1875	0
546	20250110	122200	8806524	1875	1875	1875	1875	0
547	20250110	122100	8806524	1875	1875	1875	1875	0
548	20250110	122000	8806524	1875	1875	1875	1875	0
549	20250110	121900	8806524	1875	1890	1890	1875	12
550	20250110	121800	8783859	1890	1890	1890	1890	0
551	20250110	121700	8783859	1890	1890	1890	1890	0
552	20250110	121600	8783859	1890	1890	1890	1890	0
553	20250110	121500	8783859	1890	1890	1890	1890	0
554	20250110	121400	8783859	1890	1890	1890	1890	0
555	20250110	121300	8783859	1890	1890	1890	1890	0
556	20250110	121200	8783859	1890	1890	1890	1890	0
557	20250110	121100	8783859	1890	1890	1890	1890	0
558	20250110	121000	8783859	1890	1890	1890	1890	0
559	20250110	120900	8783859	1890	1890	1890	1890	0
560	20250110	120800	8783859	1890	1890	1890	1890	0
561	20250110	120700	8783859	1890	1890	1890	1890	0
562	20250110	120600	8783859	1890	1890	1890	1890	0
563	20250110	120500	8783859	1890	1890	1890	1890	0
564	20250110	120400	8783859	1890	1890	1890	1890	0
565	20250110	120300	8783859	1890	1890	1890	1890	0
566	20250110	120200	8783859	1890	1890	1890	1890	0
567	20250110	120100	8783859	1890	1890	1890	1890	0
568	20250110	120000	8783859	1890	1890	1890	1890	0
569	20250110	115900	8783859	1890	1890	1890	1890	0
570	20250110	115800	8783859	1890	1890	1890	1890	0
571	20250110	115700	8783859	1890	1890	1890	1890	0
572	20250110	115600	8783859	1890	1890	1890	1890	0
573	20250110	115500	8783859	1890	1890	1890	1890	0
574	20250110	115400	8783859	1890	1890	1890	1890	0
575	20250110	115300	8783859	1890	1890	1890	1890	0
576	20250110	115200	8783859	1890	1890	1890	1890	0
577	20250110	115100	8783859	1890	1890	1890	1890	0
578	20250110	115000	8783859	1890	1890	1890	1890	0
579	20250110	114900	8783859	1890	1890	1890	1890	0
580	20250110	114800	8783859	1890	1890	1890	1890	0
581	20250110	114700	8783859	1890	1890	1890	1890	0
582	20250110	114600	8783859	1890	1890	1890	1890	0
583	20250110	114500	8783859	1890	1890	1890	1890	0
584	20250110	114400	8783859	1890	1890	1890	1890	0
585	20250110	114300	8783859	1890	1890	1890	1890	0
586	20250110	114200	8783859	1890	1890	1890	1890	0
587	20250110	114100	8783859	1890	1890	1890	1890	0
588	20250110	114000	8783859	1890	1890	1890	1890	0
589	20250110	113900	8783859	1890	1890	1890	1890	0
590	20250110	113800	8783859	1890	1890	1890	1890	0
591	20250110	113700	8783859	1890	1890	1890	1890	0
592	20250110	113600	8783859	1890	1890	1890	1890	0
593	20250110	113500	8783859	1890	1890	1890	1890	0
594	20250110	113400	8783859	1890	1890	1890	1890	0
595	20250110	113300	8783859	1890	1890	1890	1890	0
596	20250110	113200	8783859	1890	1890	1890	1890	0
597	20250110	113100	8783859	1890	1890	1890	1890	0
598	20250110	113000	8783859	1890	1890	1890	1890	0
599	20250110	112900	8783859	1890	1890	1890	1890	0
600	20250110	112800	8783859	1890	1890	1890	1890	0
601	20250110	112700	8783859	1890	1890	1890	1890	0
602	20250110	112600	8783859	1890	1890	1890	1890	0
603	20250110	112500	8783859	1890	1890	1890	1890	0
604	20250110	112400	8783859	1890	1890	1890	1890	0
605	20250110	112300	8783859	1890	1890	1890	1890	1
606	20250110	112200	8781969	1874	1874	1874	1874	0
607	20250110	112100	8781969	1874	1874	1874	1874	0
608	20250110	112000	8781969	1874	1874	1874	1874	0
609	20250110	111900	8781969	1874	1874	1874	1874	0
610	20250110	111800	8781969	1874	1874	1874	1874	0
611	20250110	111700	8781969	1874	1874	1874	1874	0
612	20250110	111600	8781969	1874	1874	1874	1874	0
613	20250110	111500	8781969	1874	1874	1874	1874	0
614	20250110	111400	8781969	1874	1874	1874	1874	0
615	20250110	111300	8781969	1874	1874	1874	1874	0
616	20250110	111200	8781969	1874	1874	1874	1874	0
617	20250110	111100	8781969	1874	1874	1874	1874	0
618	20250110	111000	8781969	1874	1874	1874	1874	0
619	20250110	110900	8781969	1874	1874	1874	1874	0
620	20250110	110800	8781969	1874	1874	1874	1874	0
621	20250110	110700	8781969	1874	1874	1874	1874	0
622	20250110	110600	8781969	1874	1874	1874	1874	0
623	20250110	110500	8781969	1874	1874	1874	1874	0
624	20250110	110400	8781969	1874	1874	1874	1874	0
625	20250110	110300	8781969	1874	1874	1874	1874	0
626	20250110	110200	8781969	1874	1874	1874	1874	0
627	20250110	110100	8781969	1874	1874	1874	1874	0
628	20250110	110000	8781969	1874	1874	1874	1874	0
629	20250110	105900	8781969	1874	1874	1874	1874	0
630	20250110	105800	8781969	1874	1874	1874	1874	0
631	20250110	105700	8781969	1874	1874	1874	1874	0
632	20250110	105600	8781969	1874	1874	1874	1874	0
633	20250110	105500	8781969	1874	1874	1874	1874	0
634	20250110	105400	8781969	1874	1874	1874	1874	0
635	20250110	105300	8781969	1874	1874	1874	1874	0
636	20250110	105200	8781969	1874	1874	1874	1874	0
637	20250110	105100	8781969	1874	1874	1874	1874	0
638	20250110	105000	8781969	1874	1874	1874	1874	0
639	20250110	104900	8781969	1874	1874	1874	1874	0
640	20250110	104800	8781969	1874	1874	1874	1874	0
641	20250110	104700	8781969	1874	1874	1874	1874	25
642	20250110	104600	8735119	1890	1890	1890	1890	0
643	20250110	104500	8735119	1890	1890	1890	1890	0
644	20250110	104400	8735119	1890	1890	1890	1890	0
645	20250110	104300	8735119	1890	1890	1890	1890	0
646	20250110	104200	8735119	1890	1890	1890	1890	0
647	20250110	104100	8735119	1890	1890	1890	1890	0
648	20250110	104000	8735119	1890	1890	1890	1890	4
649	20250110	103900	8727559	1874	1874	1874	1874	0
650	20250110	103800	8727559	1874	1874	1874	1874	0
651	20250110	103700	8727559	1874	1874	1874	1874	0
652	20250110	103600	8727559	1874	1874	1874	1874	0
653	20250110	103500	8727559	1874	1874	1874	1874	902
654	20250110	103400	7037211	1873	1873	1873	1873	0
655	20250110	103300	7037211	1873	1873	1873	1873	0
656	20250110	103200	7037211	1873	1873	1873	1873	0
657	20250110	103100	7037211	1873	1873	1873	1873	0
658	20250110	103000	7037211	1873	1873	1873	1873	0
659	20250110	102900	7037211	1873	1873	1873	1873	0
660	20250110	102800	7037211	1873	1873	1873	1873	0
661	20250110	102700	7037211	1873	1873	1873	1873	0
662	20250110	102600	7037211	1873	1873	1873	1873	0
663	20250110	102500	7037211	1873	1873	1873	1873	0
664	20250110	102400	7037211	1873	1873	1873	1873	0
665	20250110	102300	7037211	1873	1873	1873	1873	0
666	20250110	102200	7037211	1873	1873	1873	1873	0
667	20250110	102100	7037211	1873	1873	1873	1873	0
668	20250110	102000	7037211	1873	1873	1873	1873	0
669	20250110	101900	7037211	1873	1873	1873	1873	0
670	20250110	101800	7037211	1873	1873	1873	1873	0
671	20250110	101700	7037211	1873	1873	1873	1873	0
672	20250110	101600	7037211	1873	1873	1873	1873	0
673	20250110	101500	7037211	1873	1873	1873	1873	0
674	20250110	101400	7037211	1873	1873	1873	1873	0
675	20250110	101300	7037211	1873	1873	1873	1873	0
676	20250110	101200	7037211	1873	1873	1873	1873	0
677	20250110	101100	7037211	1873	1873	1873	1873	0
678	20250110	101000	7037211	1873	1900	1900	1873	11
679	20250110	100900	7016338	1900	1900	1900	1900	0
680	20250110	100800	7016338	1900	1900	1900	1900	0
681	20250110	100700	7016338	1900	1900	1900	1900	0
682	20250110	100600	7016338	1900	1900	1900	1900	1
683	20250110	100500	7014438	1900	1900	1900	1900	0
684	20250110	100400	7014438	1900	1900	1900	1900	0
685	20250110	100300	7014438	1900	1900	1900	1900	0
686	20250110	100200	7014438	1900	1900	1900	1900	0
687	20250110	100100	7014438	1900	1900	1900	1900	0
688	20250110	100000	7014438	1900	1900	1900	1900	0
689	20250110	095900	7014438	1900	1900	1900	1900	0
690	20250110	095800	7014438	1900	1900	1900	1900	0
691	20250110	095700	7014438	1900	1900	1900	1900	0
692	20250110	095600	7014438	1900	1900	1900	1900	1
693	20250110	095500	7012538	1895	1895	1895	1895	1
694	20250110	095400	7010643	1883	1883	1883	1883	0
695	20250110	095300	7010643	1883	1883	1883	1883	0
696	20250110	095200	7010643	1883	1883	1883	1883	0
697	20250110	095100	7010643	1883	1883	1883	1883	0
698	20250110	095000	7010643	1883	1883	1883	1883	9
699	20250110	094900	6993696	1883	1883	1883	1883	0
700	20250110	094800	6993696	1883	1883	1883	1883	0
701	20250110	094700	6993696	1883	1883	1883	1883	5
702	20250110	094600	6984281	1883	1883	1883	1883	0
703	20250110	094500	6984281	1883	1883	1883	1883	0
704	20250110	094400	6984281	1883	1883	1883	1883	10
705	20250110	094300	6965451	1883	1883	1883	1883	0
706	20250110	094200	6965451	1883	1883	1883	1883	0
707	20250110	094100	6965451	1883	1883	1883	1883	0
708	20250110	094000	6965451	1883	1883	1883	1883	0
709	20250110	093900	6965451	1883	1883	1883	1883	80
710	20250110	093800	6814811	1883	1883	1883	1883	30
711	20250110	093700	6758321	1883	1883	1883	1883	0
712	20250110	093600	6758321	1883	1883	1883	1883	0
713	20250110	093500	6758321	1883	1883	1883	1883	0
714	20250110	093400	6758321	1883	1883	1883	1883	0
715	20250110	093300	6758321	1883	1883	1883	1883	0
716	20250110	093200	6758321	1883	1883	1883	1883	0
717	20250110	093100	6758321	1883	1883	1883	1883	0
718	20250110	093000	6758321	1883	1883	1883	1883	5
719	20250110	092900	6748906	1892	1892	1892	1892	0
720	20250110	092800	6748906	1892	1892	1892	1892	0
721	20250110	092700	6748906	1892	1892	1892	1892	0
722	20250110	092600	6748906	1892	1892	1892	1892	0
723	20250110	092500	6748906	1892	1892	1892	1892	1
724	20250110	092400	6747014	1871	1871	1871	1871	0
725	20250110	092300	6747014	1871	1871	1871	1871	0
726	20250110	092200	6747014	1871	1872	1872	1871	969
727	20250110	092100	4933877	1869	1869	1869	1869	0
728	20250110	092000	4933877	1869	1869	1869	1869	0
729	20250110	091900	4933877	1869	1869	1869	1869	3
730	20250110	091800	4928270	1869	1869	1869	1869	0
731	20250110	091700	4928270	1869	1869	1869	1869	0
732	20250110	091600	4928270	1869	1869	1869	1869	1
733	20250110	091500	4926401	1900	1900	1900	1900	0
734	20250110	091400	4926401	1900	1900	1900	1900	0
735	20250110	091300	4926401	1900	1900	1900	1900	1
736	20250110	091200	4924501	1871	1871	1871	1871	0
737	20250110	091100	4924501	1871	1871	1871	1871	0
738	20250110	091000	4924501	1871	1871	1871	1871	0
739	20250110	090900	4924501	1871	1871	1871	1871	0
740	20250110	090800	4924501	1871	1871	1871	1871	2631
741	20250110	090700	1900	1900	1900	1900	1900	0
742	20250110	090600	1900	1900	1900	1900	1900	1
743	20250110	090500	0	1887	1887	1887	1887	0
744	20250110	090400	0	1887	1887	1887	1887	0
745	20250110	090300	0	1887	1887	1887	1887	0
746	20250110	090200	0	1887	1887	1887	1887	0
747	20250110	090100	0	1887	1887	1887	1887	0
748	20250110	090000	0	1887	1887	1887	1887	0