KissMeData/362990/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212300	15921752	1847	1847	1847	1847	982
3	20250113	212200	15921752	1847	1847	1847	1847	0
4	20250113	212100	15921752	1847	1847	1847	1847	0
5	20250113	212000	15921752	1847	1847	1847	1847	0
6	20250113	211900	15921752	1847	1847	1847	1847	0
7	20250113	211800	15921752	1847	1847	1847	1847	0
8	20250113	211700	15921752	1847	1847	1847	1847	0
9	20250113	211600	15921752	1847	1847	1847	1847	0
10	20250113	211500	15921752	1847	1847	1847	1847	0
11	20250113	211400	15921752	1847	1847	1847	1847	0
12	20250113	211300	15921752	1847	1847	1847	1847	0
13	20250113	211200	15921752	1847	1847	1847	1847	0
14	20250113	211100	15921752	1847	1847	1847	1847	0
15	20250113	211000	15921752	1847	1847	1847	1847	0
16	20250113	210900	15921752	1847	1847	1847	1847	0
17	20250113	210800	15921752	1847	1847	1847	1847	0
18	20250113	210700	15921752	1847	1847	1847	1847	0
19	20250113	210600	15921752	1847	1847	1847	1847	0
20	20250113	210500	15921752	1847	1847	1847	1847	0
21	20250113	210400	15921752	1847	1847	1847	1847	0
22	20250113	210300	15921752	1847	1847	1847	1847	0
23	20250113	210200	15921752	1847	1847	1847	1847	0
24	20250113	210100	15921752	1847	1847	1847	1847	0
25	20250113	210000	15921752	1847	1847	1847	1847	0
26	20250113	205900	15921752	1847	1847	1847	1847	0
27	20250113	205800	15921752	1847	1847	1847	1847	0
28	20250113	205700	15921752	1847	1847	1847	1847	0
29	20250113	205600	15921752	1847	1847	1847	1847	0
30	20250113	205500	15921752	1847	1847	1847	1847	0
31	20250113	205400	15921752	1847	1847	1847	1847	0
32	20250113	205300	15921752	1847	1847	1847	1847	982
33	20250113	205200	15921752	1847	1847	1847	1847	0
34	20250113	205100	15921752	1847	1847	1847	1847	0
35	20250113	205000	15921752	1847	1847	1847	1847	0
36	20250113	204900	15921752	1847	1847	1847	1847	0
37	20250113	204800	15921752	1847	1847	1847	1847	0
38	20250113	204700	15921752	1847	1847	1847	1847	0
39	20250113	204600	15921752	1847	1847	1847	1847	0
40	20250113	204500	15921752	1847	1847	1847	1847	0
41	20250113	204400	15921752	1847	1847	1847	1847	0
42	20250113	204300	15921752	1847	1847	1847	1847	0
43	20250113	204200	15921752	1847	1847	1847	1847	0
44	20250113	204100	15921752	1847	1847	1847	1847	0
45	20250113	204000	15921752	1847	1847	1847	1847	0
46	20250113	203900	15921752	1847	1847	1847	1847	0
47	20250113	203800	15921752	1847	1847	1847	1847	0
48	20250113	203700	15921752	1847	1847	1847	1847	0
49	20250113	203600	15921752	1847	1847	1847	1847	0
50	20250113	203500	15921752	1847	1847	1847	1847	0
51	20250113	203400	15921752	1847	1847	1847	1847	0
52	20250113	203300	15921752	1847	1847	1847	1847	0
53	20250113	203200	15921752	1847	1847	1847	1847	0
54	20250113	203100	15921752	1847	1847	1847	1847	0
55	20250113	203000	15921752	1847	1847	1847	1847	0
56	20250113	202900	15921752	1847	1847	1847	1847	0
57	20250113	202800	15921752	1847	1847	1847	1847	0
58	20250113	202700	15921752	1847	1847	1847	1847	0
59	20250113	202600	15921752	1847	1847	1847	1847	0
60	20250113	202500	15921752	1847	1847	1847	1847	0
61	20250113	202400	15921752	1847	1847	1847	1847	0
62	20250113	202300	15921752	1847	1847	1847	1847	982
63	20250113	202200	15921752	1847	1847	1847	1847	0
64	20250113	202100	15921752	1847	1847	1847	1847	0
65	20250113	202000	15921752	1847	1847	1847	1847	0
66	20250113	201900	15921752	1847	1847	1847	1847	0
67	20250113	201800	15921752	1847	1847	1847	1847	0
68	20250113	201700	15921752	1847	1847	1847	1847	0
69	20250113	201600	15921752	1847	1847	1847	1847	0
70	20250113	201500	15921752	1847	1847	1847	1847	0
71	20250113	201400	15921752	1847	1847	1847	1847	0
72	20250113	201300	15921752	1847	1847	1847	1847	0
73	20250113	201200	15921752	1847	1847	1847	1847	0
74	20250113	201100	15921752	1847	1847	1847	1847	0
75	20250113	201000	15921752	1847	1847	1847	1847	0
76	20250113	200900	15921752	1847	1847	1847	1847	0
77	20250113	200800	15921752	1847	1847	1847	1847	0
78	20250113	200700	15921752	1847	1847	1847	1847	0
79	20250113	200600	15921752	1847	1847	1847	1847	0
80	20250113	200500	15921752	1847	1847	1847	1847	0
81	20250113	200400	15921752	1847	1847	1847	1847	0
82	20250113	200300	15921752	1847	1847	1847	1847	0
83	20250113	200200	15921752	1847	1847	1847	1847	0
84	20250113	200100	15921752	1847	1847	1847	1847	0
85	20250113	200000	15921752	1847	1847	1847	1847	0
86	20250113	195900	15921752	1847	1847	1847	1847	0
87	20250113	195800	15921752	1847	1847	1847	1847	0
88	20250113	195700	15921752	1847	1847	1847	1847	0
89	20250113	195600	15921752	1847	1847	1847	1847	0
90	20250113	195500	15921752	1847	1847	1847	1847	0
91	20250113	195400	15921752	1847	1847	1847	1847	0
92	20250113	195300	15921752	1847	1847	1847	1847	982
93	20250113	195200	15921752	1847	1847	1847	1847	0
94	20250113	195100	15921752	1847	1847	1847	1847	0
95	20250113	195000	15921752	1847	1847	1847	1847	0
96	20250113	194900	15921752	1847	1847	1847	1847	0
97	20250113	194800	15921752	1847	1847	1847	1847	0
98	20250113	194700	15921752	1847	1847	1847	1847	0
99	20250113	194600	15921752	1847	1847	1847	1847	0
100	20250113	194500	15921752	1847	1847	1847	1847	0
101	20250113	194400	15921752	1847	1847	1847	1847	0
102	20250113	194300	15921752	1847	1847	1847	1847	0
103	20250113	194200	15921752	1847	1847	1847	1847	0
104	20250113	194100	15921752	1847	1847	1847	1847	0
105	20250113	194000	15921752	1847	1847	1847	1847	0
106	20250113	193900	15921752	1847	1847	1847	1847	0
107	20250113	193800	15921752	1847	1847	1847	1847	0
108	20250113	193700	15921752	1847	1847	1847	1847	0
109	20250113	193600	15921752	1847	1847	1847	1847	0
110	20250113	193500	15921752	1847	1847	1847	1847	0
111	20250113	193400	15921752	1847	1847	1847	1847	0
112	20250113	193300	15921752	1847	1847	1847	1847	0
113	20250113	193200	15921752	1847	1847	1847	1847	0
114	20250113	193100	15921752	1847	1847	1847	1847	0
115	20250113	193000	15921752	1847	1847	1847	1847	0
116	20250113	192900	15921752	1847	1847	1847	1847	0
117	20250113	192800	15921752	1847	1847	1847	1847	0
118	20250113	192700	15921752	1847	1847	1847	1847	0
119	20250113	192600	15921752	1847	1847	1847	1847	0
120	20250113	192500	15921752	1847	1847	1847	1847	0
121	20250113	192400	15921752	1847	1847	1847	1847	0
122	20250113	192300	15921752	1847	1847	1847	1847	982
123	20250113	192200	15921752	1847	1847	1847	1847	0
124	20250113	192100	15921752	1847	1847	1847	1847	0
125	20250113	192000	15921752	1847	1847	1847	1847	0
126	20250113	191900	15921752	1847	1847	1847	1847	0
127	20250113	191800	15921752	1847	1847	1847	1847	0
128	20250113	191700	15921752	1847	1847	1847	1847	0
129	20250113	191600	15921752	1847	1847	1847	1847	0
130	20250113	191500	15921752	1847	1847	1847	1847	0
131	20250113	191400	15921752	1847	1847	1847	1847	0
132	20250113	191300	15921752	1847	1847	1847	1847	0
133	20250113	191200	15921752	1847	1847	1847	1847	0
134	20250113	191100	15921752	1847	1847	1847	1847	0
135	20250113	191000	15921752	1847	1847	1847	1847	0
136	20250113	190900	15921752	1847	1847	1847	1847	0
137	20250113	190800	15921752	1847	1847	1847	1847	0
138	20250113	190700	15921752	1847	1847	1847	1847	0
139	20250113	190600	15921752	1847	1847	1847	1847	0
140	20250113	190500	15921752	1847	1847	1847	1847	0
141	20250113	190400	15921752	1847	1847	1847	1847	0
142	20250113	190300	15921752	1847	1847	1847	1847	0
143	20250113	190200	15921752	1847	1847	1847	1847	0
144	20250113	190100	15921752	1847	1847	1847	1847	0
145	20250113	190000	15921752	1847	1847	1847	1847	0
146	20250113	185900	15921752	1847	1847	1847	1847	0
147	20250113	185800	15921752	1847	1847	1847	1847	0
148	20250113	185700	15921752	1847	1847	1847	1847	0
149	20250113	185600	15921752	1847	1847	1847	1847	0
150	20250113	185500	15921752	1847	1847	1847	1847	0
151	20250113	185400	15921752	1847	1847	1847	1847	0
152	20250113	185300	15921752	1847	1847	1847	1847	982
153	20250113	185200	15921752	1847	1847	1847	1847	0
154	20250113	185100	15921752	1847	1847	1847	1847	0
155	20250113	185000	15921752	1847	1847	1847	1847	0
156	20250113	184900	15921752	1847	1847	1847	1847	0
157	20250113	184800	15921752	1847	1847	1847	1847	0
158	20250113	184700	15921752	1847	1847	1847	1847	0
159	20250113	184600	15921752	1847	1847	1847	1847	0
160	20250113	184500	15921752	1847	1847	1847	1847	0
161	20250113	184400	15921752	1847	1847	1847	1847	0
162	20250113	184300	15921752	1847	1847	1847	1847	0
163	20250113	184200	15921752	1847	1847	1847	1847	0
164	20250113	184100	15921752	1847	1847	1847	1847	0
165	20250113	184000	15921752	1847	1847	1847	1847	0
166	20250113	183900	15921752	1847	1847	1847	1847	0
167	20250113	183800	15921752	1847	1847	1847	1847	0
168	20250113	183700	15921752	1847	1847	1847	1847	0
169	20250113	183600	15921752	1847	1847	1847	1847	0
170	20250113	183500	15921752	1847	1847	1847	1847	0
171	20250113	183400	15921752	1847	1847	1847	1847	0
172	20250113	183300	15921752	1847	1847	1847	1847	0
173	20250113	183200	15921752	1847	1847	1847	1847	0
174	20250113	183100	15921752	1847	1847	1847	1847	0
175	20250113	183000	15921752	1847	1847	1847	1847	0
176	20250113	182900	15921752	1847	1847	1847	1847	0
177	20250113	182800	15921752	1847	1847	1847	1847	0
178	20250113	182700	15921752	1847	1847	1847	1847	0
179	20250113	182600	15921752	1847	1847	1847	1847	0
180	20250113	182500	15921752	1847	1847	1847	1847	0
181	20250113	182400	15921752	1847	1847	1847	1847	0
182	20250113	182300	15921752	1847	1847	1847	1847	982
183	20250113	182200	15921752	1847	1847	1847	1847	0
184	20250113	182100	15921752	1847	1847	1847	1847	0
185	20250113	182000	15921752	1847	1847	1847	1847	0
186	20250113	181900	15921752	1847	1847	1847	1847	0
187	20250113	181800	15921752	1847	1847	1847	1847	0
188	20250113	181700	15921752	1847	1847	1847	1847	0
189	20250113	181600	15921752	1847	1847	1847	1847	0
190	20250113	181500	15921752	1847	1847	1847	1847	0
191	20250113	181400	15921752	1847	1847	1847	1847	0
192	20250113	181300	15921752	1847	1847	1847	1847	0
193	20250113	181200	15921752	1847	1847	1847	1847	0
194	20250113	181100	15921752	1847	1847	1847	1847	0
195	20250113	181000	15921752	1847	1847	1847	1847	0
196	20250113	180900	15921752	1847	1847	1847	1847	0
197	20250113	180800	15921752	1847	1847	1847	1847	0
198	20250113	180700	15921752	1847	1847	1847	1847	0
199	20250113	180600	15921752	1847	1847	1847	1847	0
200	20250113	180500	15921752	1847	1847	1847	1847	0
201	20250113	180400	15921752	1847	1847	1847	1847	0
202	20250113	180300	15921752	1847	1847	1847	1847	0
203	20250113	180200	15921752	1847	1847	1847	1847	0
204	20250113	180100	15921752	1847	1847	1847	1847	0
205	20250113	180000	15921752	1847	1847	1847	1847	0
206	20250113	175900	15921752	1847	1847	1847	1847	0
207	20250113	175800	15921752	1847	1847	1847	1847	0
208	20250113	175700	15921752	1847	1847	1847	1847	0
209	20250113	175600	15921752	1847	1847	1847	1847	0
210	20250113	175500	15921752	1847	1847	1847	1847	0
211	20250113	175400	15921752	1847	1847	1847	1847	0
212	20250113	175300	15921752	1847	1847	1847	1847	982
213	20250113	175200	15921752	1847	1847	1847	1847	0
214	20250113	175100	15921752	1847	1847	1847	1847	0
215	20250113	175000	15921752	1847	1847	1847	1847	0
216	20250113	174900	15921752	1847	1847	1847	1847	0
217	20250113	174800	15921752	1847	1847	1847	1847	0
218	20250113	174700	15921752	1847	1847	1847	1847	0
219	20250113	174600	15921752	1847	1847	1847	1847	0
220	20250113	174500	15921752	1847	1847	1847	1847	0
221	20250113	174400	15921752	1847	1847	1847	1847	0
222	20250113	174300	15921752	1847	1847	1847	1847	0
223	20250113	174200	15921752	1847	1847	1847	1847	0
224	20250113	174100	15921752	1847	1847	1847	1847	0
225	20250113	174000	15921752	1847	1847	1847	1847	0
226	20250113	173900	15921752	1847	1847	1847	1847	0
227	20250113	173800	15921752	1847	1847	1847	1847	0
228	20250113	173700	15921752	1847	1847	1847	1847	0
229	20250113	173600	15921752	1847	1847	1847	1847	0
230	20250113	173500	15921752	1847	1847	1847	1847	0
231	20250113	173400	15921752	1847	1847	1847	1847	0
232	20250113	173300	15921752	1847	1847	1847	1847	0
233	20250113	173200	15921752	1847	1847	1847	1847	0
234	20250113	173100	15921752	1847	1847	1847	1847	0
235	20250113	173000	15921752	1847	1847	1847	1847	0
236	20250113	172900	15921752	1847	1847	1847	1847	0
237	20250113	172800	15921752	1847	1847	1847	1847	0
238	20250113	172700	15921752	1847	1847	1847	1847	0
239	20250113	172600	15921752	1847	1847	1847	1847	0
240	20250113	172500	15921752	1847	1847	1847	1847	0
241	20250113	172400	15921752	1847	1847	1847	1847	0
242	20250113	172300	15921752	1847	1847	1847	1847	982
243	20250113	172200	15921752	1847	1847	1847	1847	0
244	20250113	172100	15921752	1847	1847	1847	1847	0
245	20250113	172000	15921752	1847	1847	1847	1847	0
246	20250113	171900	15921752	1847	1847	1847	1847	0
247	20250113	171800	15921752	1847	1847	1847	1847	0
248	20250113	171700	15921752	1847	1847	1847	1847	0
249	20250113	171600	15921752	1847	1847	1847	1847	0
250	20250113	171500	15921752	1847	1847	1847	1847	0
251	20250113	171400	15921752	1847	1847	1847	1847	0
252	20250113	171300	15921752	1847	1847	1847	1847	0
253	20250113	171200	15921752	1847	1847	1847	1847	0
254	20250113	171100	15921752	1847	1847	1847	1847	0
255	20250113	171000	15921752	1847	1847	1847	1847	0
256	20250113	170900	15921752	1847	1847	1847	1847	0
257	20250113	170800	15921752	1847	1847	1847	1847	0
258	20250113	170700	15921752	1847	1847	1847	1847	0
259	20250113	170600	15921752	1847	1847	1847	1847	0
260	20250113	170500	15921752	1847	1847	1847	1847	0
261	20250113	170400	15921752	1847	1847	1847	1847	0
262	20250113	170300	15921752	1847	1847	1847	1847	0
263	20250113	170200	15921752	1847	1847	1847	1847	0
264	20250113	170100	15921752	1847	1847	1847	1847	0
265	20250113	170000	15921752	1847	1847	1847	1847	0
266	20250113	165900	15921752	1847	1847	1847	1847	0
267	20250113	165800	15921752	1847	1847	1847	1847	0
268	20250113	165700	15921752	1847	1847	1847	1847	0
269	20250113	165600	15921752	1847	1847	1847	1847	0
270	20250113	165500	15921752	1847	1847	1847	1847	0
271	20250113	165400	15921752	1847	1847	1847	1847	0
272	20250113	165300	15921752	1847	1847	1847	1847	982
273	20250113	165200	15921752	1847	1847	1847	1847	0
274	20250113	165100	15921752	1847	1847	1847	1847	0
275	20250113	165000	15921752	1847	1847	1847	1847	0
276	20250113	164900	15921752	1847	1847	1847	1847	0
277	20250113	164800	15921752	1847	1847	1847	1847	0
278	20250113	164700	15921752	1847	1847	1847	1847	0
279	20250113	164600	15921752	1847	1847	1847	1847	0
280	20250113	164500	15921752	1847	1847	1847	1847	0
281	20250113	164400	15921752	1847	1847	1847	1847	0
282	20250113	164300	15921752	1847	1847	1847	1847	0
283	20250113	164200	15921752	1847	1847	1847	1847	0
284	20250113	164100	15921752	1847	1847	1847	1847	0
285	20250113	164000	15921752	1847	1847	1847	1847	0
286	20250113	163900	15921752	1847	1847	1847	1847	0
287	20250113	163800	15921752	1847	1847	1847	1847	0
288	20250113	163700	15921752	1847	1847	1847	1847	0
289	20250113	163600	15921752	1847	1847	1847	1847	0
290	20250113	163500	15921752	1847	1847	1847	1847	0
291	20250113	163400	15921752	1847	1847	1847	1847	0
292	20250113	163300	15921752	1847	1847	1847	1847	0
293	20250113	163200	15921752	1847	1847	1847	1847	0
294	20250113	163100	15921752	1847	1847	1847	1847	0
295	20250113	163000	15921752	1847	1847	1847	1847	0
296	20250113	162900	15921752	1847	1847	1847	1847	0
297	20250113	162800	15921752	1847	1847	1847	1847	0
298	20250113	162700	15921752	1847	1847	1847	1847	0
299	20250113	162600	15921752	1847	1847	1847	1847	0
300	20250113	162500	15921752	1847	1847	1847	1847	0
301	20250113	162400	15921752	1847	1847	1847	1847	0
302	20250113	162300	15921752	1847	1847	1847	1847	982
303	20250113	162200	15921752	1847	1847	1847	1847	0
304	20250113	162100	15921752	1847	1847	1847	1847	0
305	20250113	162000	15921752	1847	1847	1847	1847	0
306	20250113	161900	15921752	1847	1847	1847	1847	0
307	20250113	161800	15921752	1847	1847	1847	1847	0
308	20250113	161700	15921752	1847	1847	1847	1847	0
309	20250113	161600	15921752	1847	1847	1847	1847	0
310	20250113	161500	15921752	1847	1847	1847	1847	0
311	20250113	161400	15921752	1847	1847	1847	1847	0
312	20250113	161300	15921752	1847	1847	1847	1847	0
313	20250113	161200	15921752	1847	1847	1847	1847	0
314	20250113	161100	15921752	1847	1847	1847	1847	0
315	20250113	161000	15921752	1847	1847	1847	1847	0
316	20250113	160900	15921752	1847	1847	1847	1847	0
317	20250113	160800	15921752	1847	1847	1847	1847	0
318	20250113	160700	15921752	1847	1847	1847	1847	0
319	20250113	160600	15921752	1847	1847	1847	1847	0
320	20250113	160500	15921752	1847	1847	1847	1847	0
321	20250113	160400	15921752	1847	1847	1847	1847	0
322	20250113	160300	15921752	1847	1847	1847	1847	0
323	20250113	160200	15921752	1847	1847	1847	1847	0
324	20250113	160100	15921752	1847	1847	1847	1847	0
325	20250113	160000	15921752	1847	1847	1847	1847	0
326	20250113	155900	15921752	1847	1847	1847	1847	0
327	20250113	155800	15921752	1847	1847	1847	1847	0
328	20250113	155700	15921752	1847	1847	1847	1847	0
329	20250113	155600	15921752	1847	1847	1847	1847	0
330	20250113	155500	15921752	1847	1847	1847	1847	0
331	20250113	155400	15921752	1847	1847	1847	1847	0
332	20250113	155300	15921752	1847	1847	1847	1847	982
333	20250113	155200	15921752	1847	1847	1847	1847	0
334	20250113	155100	15921752	1847	1847	1847	1847	0
335	20250113	155000	15921752	1847	1847	1847	1847	0
336	20250113	154900	15921752	1847	1847	1847	1847	0
337	20250113	154800	15921752	1847	1847	1847	1847	0
338	20250113	154700	15921752	1847	1847	1847	1847	0
339	20250113	154600	15921752	1847	1847	1847	1847	0
340	20250113	154500	15921752	1847	1847	1847	1847	0
341	20250113	154400	15921752	1847	1847	1847	1847	0
342	20250113	154300	15921752	1847	1847	1847	1847	0
343	20250113	154200	15921752	1847	1847	1847	1847	0
344	20250113	154100	15921752	1847	1847	1847	1847	0
345	20250113	154000	15921752	1847	1847	1847	1847	0
346	20250113	153900	15921752	1847	1847	1847	1847	0
347	20250113	153800	15921752	1847	1847	1847	1847	0
348	20250113	153700	15921752	1847	1847	1847	1847	0
349	20250113	153600	15921752	1847	1847	1847	1847	0
350	20250113	153500	15921752	1847	1847	1847	1847	0
351	20250113	153400	15921752	1847	1847	1847	1847	0
352	20250113	153300	15921752	1847	1847	1847	1847	0
353	20250113	153200	15921752	1847	1847	1847	1847	0
354	20250113	153100	15921752	1847	1847	1847	1847	0
355	20250113	153000	15921752	1847	1847	1847	1847	982
356	20250113	152900	14107998	1870	1870	1870	1870	0
357	20250113	152800	14107998	1870	1870	1870	1870	0
358	20250113	152700	14107998	1870	1870	1870	1870	0
359	20250113	152600	14107998	1870	1870	1870	1870	0
360	20250113	152500	14107998	1870	1870	1870	1870	0
361	20250113	152400	14107998	1870	1870	1870	1870	0
362	20250113	152300	14107998	1870	1870	1870	1870	0
363	20250113	152200	14107998	1870	1870	1870	1870	0
364	20250113	152100	14107998	1870	1870	1870	1870	0
365	20250113	152000	14107998	1870	1870	1870	1870	0
366	20250113	151900	14107998	1870	1870	1870	1870	0
367	20250113	151800	14107998	1870	1870	1870	1870	0
368	20250113	151700	14107998	1870	1870	1870	1870	0
369	20250113	151600	14107998	1870	1870	1870	1870	5
370	20250113	151500	14098648	1871	1871	1871	1871	15
371	20250113	151400	14070583	1871	1871	1871	1871	0
372	20250113	151300	14070583	1871	1871	1871	1871	0
373	20250113	151200	14070583	1871	1871	1871	1871	0
374	20250113	151100	14070583	1871	1871	1871	1871	0
375	20250113	151000	14070583	1871	1871	1871	1871	0
376	20250113	150900	14070583	1871	1871	1871	1871	0
377	20250113	150800	14070583	1871	1871	1871	1871	22
378	20250113	150700	14029421	1871	1871	1871	1871	0
379	20250113	150600	14029421	1871	1871	1871	1871	0
380	20250113	150500	14029421	1871	1871	1871	1871	0
381	20250113	150400	14029421	1871	1871	1871	1871	0
382	20250113	150300	14029421	1871	1871	1871	1871	0
383	20250113	150200	14029421	1871	1871	1871	1871	1
384	20250113	150100	14027550	1858	1857	1858	1857	193
385	20250113	150000	13668967	1850	1850	1850	1850	0
386	20250113	145900	13668967	1850	1850	1850	1850	0
387	20250113	145800	13668967	1850	1850	1850	1850	0
388	20250113	145700	13668967	1850	1850	1850	1850	0
389	20250113	145600	13668967	1850	1850	1850	1850	0
390	20250113	145500	13668967	1850	1850	1850	1850	0
391	20250113	145400	13668967	1850	1850	1850	1850	0
392	20250113	145300	13668967	1850	1850	1850	1850	0
393	20250113	145200	13668967	1850	1850	1850	1850	0
394	20250113	145100	13668967	1850	1850	1850	1850	0
395	20250113	145000	13668967	1850	1850	1850	1850	0
396	20250113	144900	13668967	1850	1850	1850	1850	0
397	20250113	144800	13668967	1850	1850	1850	1850	0
398	20250113	144700	13668967	1850	1850	1850	1850	0
399	20250113	144600	13668967	1850	1850	1850	1850	0
400	20250113	144500	13668967	1850	1850	1850	1850	0
401	20250113	144400	13668967	1850	1850	1850	1850	0
402	20250113	144300	13668967	1850	1850	1850	1850	0
403	20250113	144200	13668967	1850	1850	1850	1850	0
404	20250113	144100	13668967	1850	1850	1850	1850	0
405	20250113	144000	13668967	1850	1850	1850	1850	0
406	20250113	143900	13668967	1850	1850	1850	1850	0
407	20250113	143800	13668967	1850	1850	1850	1850	0
408	20250113	143700	13668967	1850	1850	1850	1850	0
409	20250113	143600	13668967	1850	1850	1850	1850	0
410	20250113	143500	13668967	1850	1850	1850	1850	0
411	20250113	143400	13668967	1850	1850	1850	1850	0
412	20250113	143300	13668967	1850	1850	1850	1850	0
413	20250113	143200	13668967	1850	1850	1850	1850	0
414	20250113	143100	13668967	1850	1850	1850	1850	0
415	20250113	143000	13668967	1850	1850	1850	1850	0
416	20250113	142900	13668967	1850	1850	1850	1850	218
417	20250113	142800	13265667	1850	1850	1850	1850	0
418	20250113	142700	13265667	1850	1850	1850	1850	0
419	20250113	142600	13265667	1850	1850	1850	1850	0
420	20250113	142500	13265667	1850	1850	1850	1850	0
421	20250113	142400	13265667	1850	1850	1850	1850	0
422	20250113	142300	13265667	1850	1850	1850	1850	0
423	20250113	142200	13265667	1850	1850	1850	1850	0
424	20250113	142100	13265667	1850	1850	1850	1850	0
425	20250113	142000	13265667	1850	1850	1850	1850	0
426	20250113	141900	13265667	1850	1850	1850	1850	0
427	20250113	141800	13265667	1850	1850	1850	1850	0
428	20250113	141700	13265667	1850	1850	1850	1850	0
429	20250113	141600	13265667	1850	1850	1850	1850	0
430	20250113	141500	13265667	1850	1850	1850	1850	0
431	20250113	141400	13265667	1850	1850	1850	1850	0
432	20250113	141300	13265667	1850	1850	1850	1850	0
433	20250113	141200	13265667	1850	1850	1850	1850	0
434	20250113	141100	13265667	1850	1850	1850	1850	2
435	20250113	141000	13261967	1857	1857	1857	1857	0
436	20250113	140900	13261967	1857	1857	1857	1857	0
437	20250113	140800	13261967	1857	1857	1857	1857	0
438	20250113	140700	13261967	1857	1857	1857	1857	0
439	20250113	140600	13261967	1857	1857	1857	1857	0
440	20250113	140500	13261967	1857	1857	1857	1857	0
441	20250113	140400	13261967	1857	1857	1857	1857	0
442	20250113	140300	13261967	1857	1857	1857	1857	0
443	20250113	140200	13261967	1857	1857	1857	1857	0
444	20250113	140100	13261967	1857	1857	1857	1857	0
445	20250113	140000	13261967	1857	1857	1857	1857	0
446	20250113	135900	13261967	1857	1857	1857	1857	0
447	20250113	135800	13261967	1857	1857	1857	1857	0
448	20250113	135700	13261967	1857	1857	1857	1857	0
449	20250113	135600	13261967	1857	1857	1857	1857	0
450	20250113	135500	13261967	1857	1857	1857	1857	0
451	20250113	135400	13261967	1857	1857	1857	1857	0
452	20250113	135300	13261967	1857	1857	1857	1857	0
453	20250113	135200	13261967	1857	1857	1857	1857	0
454	20250113	135100	13261967	1857	1857	1857	1857	0
455	20250113	135000	13261967	1857	1857	1857	1857	0
456	20250113	134900	13261967	1857	1857	1857	1857	0
457	20250113	134800	13261967	1857	1857	1857	1857	0
458	20250113	134700	13261967	1857	1857	1857	1857	0
459	20250113	134600	13261967	1857	1857	1857	1857	0
460	20250113	134500	13261967	1857	1857	1857	1857	0
461	20250113	134400	13261967	1857	1857	1857	1857	0
462	20250113	134300	13261967	1857	1857	1857	1857	0
463	20250113	134200	13261967	1857	1857	1857	1857	0
464	20250113	134100	13261967	1857	1857	1857	1857	0
465	20250113	134000	13261967	1857	1857	1857	1857	0
466	20250113	133900	13261967	1857	1857	1857	1857	0
467	20250113	133800	13261967	1857	1857	1857	1857	0
468	20250113	133700	13261967	1857	1857	1857	1857	0
469	20250113	133600	13261967	1857	1857	1857	1857	0
470	20250113	133500	13261967	1857	1857	1857	1857	0
471	20250113	133400	13261967	1857	1857	1857	1857	0
472	20250113	133300	13261967	1857	1857	1857	1857	0
473	20250113	133200	13261967	1857	1857	1857	1857	0
474	20250113	133100	13261967	1857	1857	1857	1857	0
475	20250113	133000	13261967	1857	1857	1857	1857	0
476	20250113	132900	13261967	1857	1857	1857	1857	0
477	20250113	132800	13261967	1857	1857	1857	1857	0
478	20250113	132700	13261967	1857	1857	1857	1857	0
479	20250113	132600	13261967	1857	1857	1857	1857	5
480	20250113	132500	13252682	1850	1850	1850	1850	0
481	20250113	132400	13252682	1850	1850	1850	1850	0
482	20250113	132300	13252682	1850	1850	1850	1850	0
483	20250113	132200	13252682	1850	1850	1850	1850	0
484	20250113	132100	13252682	1850	1850	1850	1850	0
485	20250113	132000	13252682	1850	1850	1850	1850	0
486	20250113	131900	13252682	1850	1850	1850	1850	0
487	20250113	131800	13252682	1850	1850	1850	1850	0
488	20250113	131700	13252682	1850	1850	1850	1850	0
489	20250113	131600	13252682	1850	1850	1850	1850	0
490	20250113	131500	13252682	1850	1850	1850	1850	0
491	20250113	131400	13252682	1850	1850	1850	1850	0
492	20250113	131300	13252682	1850	1850	1850	1850	0
493	20250113	131200	13252682	1850	1850	1850	1850	0
494	20250113	131100	13252682	1850	1850	1850	1850	0
495	20250113	131000	13252682	1850	1850	1850	1850	0
496	20250113	130900	13252682	1850	1850	1850	1850	0
497	20250113	130800	13252682	1850	1850	1850	1850	0
498	20250113	130700	13252682	1850	1850	1850	1850	0
499	20250113	130600	13252682	1850	1850	1850	1850	0
500	20250113	130500	13252682	1850	1850	1850	1850	0
501	20250113	130400	13252682	1850	1850	1850	1850	0
502	20250113	130300	13252682	1850	1850	1850	1850	0
503	20250113	130200	13252682	1850	1847	1850	1846	2345
504	20250113	130100	8923044	1848	1848	1848	1848	0
505	20250113	130000	8923044	1848	1848	1848	1848	0
506	20250113	125900	8923044	1848	1848	1848	1848	0
507	20250113	125800	8923044	1848	1848	1848	1848	0
508	20250113	125700	8923044	1848	1848	1848	1848	0
509	20250113	125600	8923044	1848	1848	1848	1848	0
510	20250113	125500	8923044	1848	1850	1850	1848	370
511	20250113	125400	8238744	1850	1850	1850	1850	0
512	20250113	125300	8238744	1850	1850	1850	1850	0
513	20250113	125200	8238744	1850	1850	1850	1850	0
514	20250113	125100	8238744	1850	1850	1850	1850	0
515	20250113	125000	8238744	1850	1850	1850	1850	0
516	20250113	124900	8238744	1850	1850	1850	1850	0
517	20250113	124800	8238744	1850	1850	1850	1850	200
518	20250113	124700	7868744	1851	1851	1851	1851	0
519	20250113	124600	7868744	1851	1851	1851	1851	0
520	20250113	124500	7868744	1851	1851	1851	1851	0
521	20250113	124400	7868744	1851	1851	1851	1851	905
522	20250113	124300	6193589	1851	1851	1851	1851	0
523	20250113	124200	6193589	1851	1851	1851	1851	0
524	20250113	124100	6193589	1851	1851	1851	1851	0
525	20250113	124000	6193589	1851	1851	1851	1851	0
526	20250113	123900	6193589	1851	1851	1851	1851	0
527	20250113	123800	6193589	1851	1851	1851	1851	0
528	20250113	123700	6193589	1851	1851	1851	1851	0
529	20250113	123600	6193589	1851	1851	1851	1851	0
530	20250113	123500	6193589	1851	1851	1851	1851	0
531	20250113	123400	6193589	1851	1851	1851	1851	0
532	20250113	123300	6193589	1851	1851	1851	1851	0
533	20250113	123200	6193589	1851	1851	1851	1851	0
534	20250113	123100	6193589	1851	1851	1851	1851	0
535	20250113	123000	6193589	1851	1851	1851	1851	0
536	20250113	122900	6193589	1851	1851	1851	1851	0
537	20250113	122800	6193589	1851	1851	1851	1851	0
538	20250113	122700	6193589	1851	1851	1851	1851	0
539	20250113	122600	6193589	1851	1851	1851	1851	0
540	20250113	122500	6193589	1851	1851	1851	1851	0
541	20250113	122400	6193589	1851	1851	1851	1851	0
542	20250113	122300	6193589	1851	1851	1851	1851	25
543	20250113	122200	6147314	1851	1851	1851	1851	0
544	20250113	122100	6147314	1851	1851	1851	1851	0
545	20250113	122000	6147314	1851	1851	1851	1851	0
546	20250113	121900	6147314	1851	1851	1851	1851	0
547	20250113	121800	6147314	1851	1851	1851	1851	0
548	20250113	121700	6147314	1851	1851	1851	1851	0
549	20250113	121600	6147314	1851	1851	1851	1851	0
550	20250113	121500	6147314	1851	1851	1851	1851	0
551	20250113	121400	6147314	1851	1851	1851	1851	0
552	20250113	121300	6147314	1851	1851	1851	1851	0
553	20250113	121200	6147314	1851	1851	1851	1851	0
554	20250113	121100	6147314	1851	1851	1851	1851	0
555	20250113	121000	6147314	1851	1851	1851	1851	0
556	20250113	120900	6147314	1851	1851	1851	1851	0
557	20250113	120800	6147314	1851	1851	1851	1851	200
558	20250113	120700	5777114	1870	1870	1870	1870	0
559	20250113	120600	5777114	1870	1870	1870	1870	0
560	20250113	120500	5777114	1870	1870	1870	1870	0
561	20250113	120400	5777114	1870	1870	1870	1870	0
562	20250113	120300	5777114	1870	1870	1870	1870	0
563	20250113	120200	5777114	1870	1870	1870	1870	0
564	20250113	120100	5777114	1870	1870	1870	1870	0
565	20250113	120000	5777114	1870	1870	1870	1870	0
566	20250113	115900	5777114	1870	1870	1870	1870	0
567	20250113	115800	5777114	1870	1870	1870	1870	0
568	20250113	115700	5777114	1870	1870	1870	1870	0
569	20250113	115600	5777114	1870	1870	1870	1870	0
570	20250113	115500	5777114	1870	1870	1870	1870	0
571	20250113	115400	5777114	1870	1870	1870	1870	0
572	20250113	115300	5777114	1870	1870	1870	1870	0
573	20250113	115200	5777114	1870	1870	1870	1870	0
574	20250113	115100	5777114	1870	1870	1870	1870	0
575	20250113	115000	5777114	1870	1870	1870	1870	0
576	20250113	114900	5777114	1870	1870	1870	1870	0
577	20250113	114800	5777114	1870	1870	1870	1870	0
578	20250113	114700	5777114	1870	1870	1870	1870	0
579	20250113	114600	5777114	1870	1870	1870	1870	0
580	20250113	114500	5777114	1870	1870	1870	1870	0
581	20250113	114400	5777114	1870	1870	1870	1870	0
582	20250113	114300	5777114	1870	1870	1870	1870	0
583	20250113	114200	5777114	1870	1870	1870	1870	0
584	20250113	114100	5777114	1870	1870	1870	1870	0
585	20250113	114000	5777114	1870	1870	1870	1870	0
586	20250113	113900	5777114	1870	1870	1870	1870	0
587	20250113	113800	5777114	1870	1870	1870	1870	0
588	20250113	113700	5777114	1870	1870	1870	1870	2
589	20250113	113600	5773374	1870	1870	1870	1870	0
590	20250113	113500	5773374	1870	1870	1870	1870	1
591	20250113	113400	5771504	1850	1850	1850	1850	0
592	20250113	113300	5771504	1850	1850	1850	1850	0
593	20250113	113200	5771504	1850	1860	1860	1850	10
594	20250113	113100	5752934	1860	1860	1860	1860	0
595	20250113	113000	5752934	1860	1860	1860	1860	0
596	20250113	112900	5752934	1860	1860	1860	1860	0
597	20250113	112800	5752934	1860	1860	1860	1860	0
598	20250113	112700	5752934	1860	1860	1860	1860	0
599	20250113	112600	5752934	1860	1860	1860	1860	0
600	20250113	112500	5752934	1860	1860	1860	1860	0
601	20250113	112400	5752934	1860	1860	1860	1860	0
602	20250113	112300	5752934	1860	1860	1860	1860	0
603	20250113	112200	5752934	1860	1860	1860	1860	0
604	20250113	112100	5752934	1860	1860	1860	1860	0
605	20250113	112000	5752934	1860	1860	1860	1860	0
606	20250113	111900	5752934	1860	1860	1860	1860	0
607	20250113	111800	5752934	1860	1860	1860	1860	0
608	20250113	111700	5752934	1860	1860	1860	1860	0
609	20250113	111600	5752934	1860	1860	1860	1860	0
610	20250113	111500	5752934	1860	1860	1860	1860	0
611	20250113	111400	5752934	1860	1860	1860	1860	0
612	20250113	111300	5752934	1860	1860	1860	1860	0
613	20250113	111200	5752934	1860	1860	1860	1860	0
614	20250113	111100	5752934	1860	1860	1860	1860	0
615	20250113	111000	5752934	1860	1860	1860	1860	0
616	20250113	110900	5752934	1860	1860	1860	1860	0
617	20250113	110800	5752934	1860	1860	1860	1860	0
618	20250113	110700	5752934	1860	1860	1860	1860	0
619	20250113	110600	5752934	1860	1860	1860	1860	0
620	20250113	110500	5752934	1860	1860	1860	1860	0
621	20250113	110400	5752934	1860	1860	1860	1860	0
622	20250113	110300	5752934	1860	1860	1860	1860	0
623	20250113	110200	5752934	1860	1860	1860	1860	0
624	20250113	110100	5752934	1860	1860	1860	1860	0
625	20250113	110000	5752934	1860	1860	1860	1860	0
626	20250113	105900	5752934	1860	1860	1860	1860	0
627	20250113	105800	5752934	1860	1860	1860	1860	0
628	20250113	105700	5752934	1860	1860	1860	1860	0
629	20250113	105600	5752934	1860	1860	1860	1860	0
630	20250113	105500	5752934	1860	1860	1860	1860	0
631	20250113	105400	5752934	1860	1860	1860	1860	0
632	20250113	105300	5752934	1860	1860	1860	1860	0
633	20250113	105200	5752934	1860	1860	1860	1860	0
634	20250113	105100	5752934	1860	1860	1860	1860	0
635	20250113	105000	5752934	1860	1860	1860	1860	0
636	20250113	104900	5752934	1860	1860	1860	1860	0
637	20250113	104800	5752934	1860	1860	1860	1860	0
638	20250113	104700	5752934	1860	1860	1860	1860	0
639	20250113	104600	5752934	1860	1860	1860	1860	0
640	20250113	104500	5752934	1860	1860	1860	1860	0
641	20250113	104400	5752934	1860	1860	1860	1860	0
642	20250113	104300	5752934	1860	1860	1860	1860	0
643	20250113	104200	5752934	1860	1860	1860	1860	0
644	20250113	104100	5752934	1860	1860	1860	1860	0
645	20250113	104000	5752934	1860	1860	1860	1860	0
646	20250113	103900	5752934	1860	1860	1860	1860	0
647	20250113	103800	5752934	1860	1860	1860	1860	0
648	20250113	103700	5752934	1860	1860	1860	1860	0
649	20250113	103600	5752934	1860	1860	1860	1860	0
650	20250113	103500	5752934	1860	1860	1860	1860	0
651	20250113	103400	5752934	1860	1860	1860	1860	0
652	20250113	103300	5752934	1860	1860	1860	1860	0
653	20250113	103200	5752934	1860	1860	1860	1860	0
654	20250113	103100	5752934	1860	1860	1860	1860	0
655	20250113	103000	5752934	1860	1860	1860	1860	0
656	20250113	102900	5752934	1860	1860	1860	1860	0
657	20250113	102800	5752934	1860	1860	1860	1860	0
658	20250113	102700	5752934	1860	1860	1860	1860	0
659	20250113	102600	5752934	1860	1860	1860	1860	0
660	20250113	102500	5752934	1860	1860	1860	1860	0
661	20250113	102400	5752934	1860	1860	1860	1860	0
662	20250113	102300	5752934	1860	1860	1860	1860	0
663	20250113	102200	5752934	1860	1860	1860	1860	268
664	20250113	102100	5254454	1859	1859	1859	1859	0
665	20250113	102000	5254454	1859	1859	1859	1859	0
666	20250113	101900	5254454	1859	1859	1859	1859	1
667	20250113	101800	5252595	1850	1850	1850	1850	0
668	20250113	101700	5252595	1850	1850	1850	1850	0
669	20250113	101600	5252595	1850	1850	1850	1850	2
670	20250113	101500	5248895	1850	1850	1850	1850	0
671	20250113	101400	5248895	1850	1850	1850	1850	0
672	20250113	101300	5248895	1850	1860	1860	1850	15
673	20250113	101200	5221095	1860	1860	1860	1860	0
674	20250113	101100	5221095	1860	1860	1860	1860	0
675	20250113	101000	5221095	1860	1860	1860	1860	0
676	20250113	100900	5221095	1860	1860	1860	1860	0
677	20250113	100800	5221095	1860	1860	1860	1860	1
678	20250113	100700	5219235	1846	1846	1846	1846	0
679	20250113	100600	5219235	1846	1846	1846	1846	0
680	20250113	100500	5219235	1846	1846	1846	1846	0
681	20250113	100400	5219235	1846	1846	1846	1846	0
682	20250113	100300	5219235	1846	1846	1846	1846	0
683	20250113	100200	5219235	1846	1846	1846	1846	0
684	20250113	100100	5219235	1846	1846	1846	1846	0
685	20250113	100000	5219235	1846	1846	1846	1846	0
686	20250113	095900	5219235	1846	1846	1846	1846	0
687	20250113	095800	5219235	1846	1846	1846	1846	0
688	20250113	095700	5219235	1846	1846	1846	1846	0
689	20250113	095600	5219235	1846	1846	1846	1846	0
690	20250113	095500	5219235	1846	1846	1846	1846	0
691	20250113	095400	5219235	1846	1846	1846	1846	0
692	20250113	095300	5219235	1846	1846	1846	1846	0
693	20250113	095200	5219235	1846	1846	1846	1846	0
694	20250113	095100	5219235	1846	1846	1846	1846	0
695	20250113	095000	5219235	1846	1846	1846	1846	1
696	20250113	094900	5217389	1860	1846	1860	1846	191
697	20250113	094800	4864593	1846	1846	1846	1846	0
698	20250113	094700	4864593	1846	1846	1846	1846	0
699	20250113	094600	4864593	1846	1846	1846	1846	60
700	20250113	094500	4753833	1847	1847	1847	1847	100
701	20250113	094400	4569133	1845	1849	1849	1845	793
702	20250113	094300	3105734	1874	1874	1874	1874	0
703	20250113	094200	3105734	1874	1874	1874	1874	0
704	20250113	094100	3105734	1874	1874	1874	1874	1
705	20250113	094000	3103860	1845	1845	1845	1845	0
706	20250113	093900	3103860	1845	1845	1845	1845	0
707	20250113	093800	3103860	1845	1845	1845	1845	0
708	20250113	093700	3103860	1845	1845	1845	1845	0
709	20250113	093600	3103860	1845	1845	1845	1845	0
710	20250113	093500	3103860	1845	1845	1845	1845	0
711	20250113	093400	3103860	1845	1845	1845	1845	0
712	20250113	093300	3103860	1845	1845	1845	1845	1000
713	20250113	093200	1258860	1876	1876	1876	1876	0
714	20250113	093100	1258860	1876	1876	1876	1876	0
715	20250113	093000	1258860	1876	1876	1876	1876	5
716	20250113	092900	1249480	1876	1876	1876	1876	0
717	20250113	092800	1249480	1876	1876	1876	1876	0
718	20250113	092700	1249480	1876	1876	1876	1876	1
719	20250113	092600	1247604	1844	1844	1844	1844	0
720	20250113	092500	1247604	1844	1844	1844	1844	0
721	20250113	092400	1247604	1844	1844	1844	1844	200
722	20250113	092300	878804	1844	1844	1844	1844	1
723	20250113	092200	876960	1877	1877	1877	1877	0
724	20250113	092100	876960	1877	1877	1877	1877	0
725	20250113	092000	876960	1877	1877	1877	1877	0
726	20250113	091900	876960	1877	1877	1877	1877	0
727	20250113	091800	876960	1877	1877	1877	1877	0
728	20250113	091700	876960	1877	1877	1877	1877	0
729	20250113	091600	876960	1877	1877	1877	1877	0
730	20250113	091500	876960	1877	1877	1877	1877	0
731	20250113	091400	876960	1877	1877	1877	1877	10
732	20250113	091300	858190	1877	1843	1877	1843	2
733	20250113	091200	854470	1877	1877	1877	1877	8
734	20250113	091100	839454	1877	1877	1877	1877	0
735	20250113	091000	839454	1877	1877	1877	1877	1
736	20250113	090900	837577	1885	1885	1885	1885	0
737	20250113	090800	837577	1885	1884	1885	1884	7
738	20250113	090700	824388	1889	1889	1889	1889	0
739	20250113	090600	824388	1889	1889	1889	1889	0
740	20250113	090500	824388	1889	1889	1889	1889	0
741	20250113	090400	824388	1889	1889	1889	1889	0
742	20250113	090300	824388	1889	1889	1889	1889	0
743	20250113	090200	824388	1889	1889	1889	1889	0
744	20250113	090100	824388	1889	1889	1889	1889	1
745	20250113	090000	822499	1877	1878	1878	1877	438