KissMeData/142760/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202400	18958207	1183	1183	1183	1183	1625
3	20250113	202300	18958207	1183	1183	1183	1183	0
4	20250113	202200	18958207	1183	1183	1183	1183	0
5	20250113	202100	18958207	1183	1183	1183	1183	0
6	20250113	202000	18958207	1183	1183	1183	1183	0
7	20250113	201900	18958207	1183	1183	1183	1183	0
8	20250113	201800	18958207	1183	1183	1183	1183	0
9	20250113	201700	18958207	1183	1183	1183	1183	0
10	20250113	201600	18958207	1183	1183	1183	1183	0
11	20250113	201500	18958207	1183	1183	1183	1183	0
12	20250113	201400	18958207	1183	1183	1183	1183	0
13	20250113	201300	18958207	1183	1183	1183	1183	0
14	20250113	201200	18958207	1183	1183	1183	1183	0
15	20250113	201100	18958207	1183	1183	1183	1183	0
16	20250113	201000	18958207	1183	1183	1183	1183	0
17	20250113	200900	18958207	1183	1183	1183	1183	0
18	20250113	200800	18958207	1183	1183	1183	1183	0
19	20250113	200700	18958207	1183	1183	1183	1183	0
20	20250113	200600	18958207	1183	1183	1183	1183	0
21	20250113	200500	18958207	1183	1183	1183	1183	0
22	20250113	200400	18958207	1183	1183	1183	1183	0
23	20250113	200300	18958207	1183	1183	1183	1183	0
24	20250113	200200	18958207	1183	1183	1183	1183	0
25	20250113	200100	18958207	1183	1183	1183	1183	0
26	20250113	200000	18958207	1183	1183	1183	1183	0
27	20250113	195900	18958207	1183	1183	1183	1183	0
28	20250113	195800	18958207	1183	1183	1183	1183	0
29	20250113	195700	18958207	1183	1183	1183	1183	0
30	20250113	195600	18958207	1183	1183	1183	1183	0
31	20250113	195500	18958207	1183	1183	1183	1183	0
32	20250113	195400	18958207	1183	1183	1183	1183	1625
33	20250113	195300	18958207	1183	1183	1183	1183	0
34	20250113	195200	18958207	1183	1183	1183	1183	0
35	20250113	195100	18958207	1183	1183	1183	1183	0
36	20250113	195000	18958207	1183	1183	1183	1183	0
37	20250113	194900	18958207	1183	1183	1183	1183	0
38	20250113	194800	18958207	1183	1183	1183	1183	0
39	20250113	194700	18958207	1183	1183	1183	1183	0
40	20250113	194600	18958207	1183	1183	1183	1183	0
41	20250113	194500	18958207	1183	1183	1183	1183	0
42	20250113	194400	18958207	1183	1183	1183	1183	0
43	20250113	194300	18958207	1183	1183	1183	1183	0
44	20250113	194200	18958207	1183	1183	1183	1183	0
45	20250113	194100	18958207	1183	1183	1183	1183	0
46	20250113	194000	18958207	1183	1183	1183	1183	0
47	20250113	193900	18958207	1183	1183	1183	1183	0
48	20250113	193800	18958207	1183	1183	1183	1183	0
49	20250113	193700	18958207	1183	1183	1183	1183	0
50	20250113	193600	18958207	1183	1183	1183	1183	0
51	20250113	193500	18958207	1183	1183	1183	1183	0
52	20250113	193400	18958207	1183	1183	1183	1183	0
53	20250113	193300	18958207	1183	1183	1183	1183	0
54	20250113	193200	18958207	1183	1183	1183	1183	0
55	20250113	193100	18958207	1183	1183	1183	1183	0
56	20250113	193000	18958207	1183	1183	1183	1183	0
57	20250113	192900	18958207	1183	1183	1183	1183	0
58	20250113	192800	18958207	1183	1183	1183	1183	0
59	20250113	192700	18958207	1183	1183	1183	1183	0
60	20250113	192600	18958207	1183	1183	1183	1183	0
61	20250113	192500	18958207	1183	1183	1183	1183	0
62	20250113	192400	18958207	1183	1183	1183	1183	1625
63	20250113	192300	18958207	1183	1183	1183	1183	0
64	20250113	192200	18958207	1183	1183	1183	1183	0
65	20250113	192100	18958207	1183	1183	1183	1183	0
66	20250113	192000	18958207	1183	1183	1183	1183	0
67	20250113	191900	18958207	1183	1183	1183	1183	0
68	20250113	191800	18958207	1183	1183	1183	1183	0
69	20250113	191700	18958207	1183	1183	1183	1183	0
70	20250113	191600	18958207	1183	1183	1183	1183	0
71	20250113	191500	18958207	1183	1183	1183	1183	0
72	20250113	191400	18958207	1183	1183	1183	1183	0
73	20250113	191300	18958207	1183	1183	1183	1183	0
74	20250113	191200	18958207	1183	1183	1183	1183	0
75	20250113	191100	18958207	1183	1183	1183	1183	0
76	20250113	191000	18958207	1183	1183	1183	1183	0
77	20250113	190900	18958207	1183	1183	1183	1183	0
78	20250113	190800	18958207	1183	1183	1183	1183	0
79	20250113	190700	18958207	1183	1183	1183	1183	0
80	20250113	190600	18958207	1183	1183	1183	1183	0
81	20250113	190500	18958207	1183	1183	1183	1183	0
82	20250113	190400	18958207	1183	1183	1183	1183	0
83	20250113	190300	18958207	1183	1183	1183	1183	0
84	20250113	190200	18958207	1183	1183	1183	1183	0
85	20250113	190100	18958207	1183	1183	1183	1183	0
86	20250113	190000	18958207	1183	1183	1183	1183	0
87	20250113	185900	18958207	1183	1183	1183	1183	0
88	20250113	185800	18958207	1183	1183	1183	1183	0
89	20250113	185700	18958207	1183	1183	1183	1183	0
90	20250113	185600	18958207	1183	1183	1183	1183	0
91	20250113	185500	18958207	1183	1183	1183	1183	0
92	20250113	185400	18958207	1183	1183	1183	1183	1625
93	20250113	185300	18958207	1183	1183	1183	1183	0
94	20250113	185200	18958207	1183	1183	1183	1183	0
95	20250113	185100	18958207	1183	1183	1183	1183	0
96	20250113	185000	18958207	1183	1183	1183	1183	0
97	20250113	184900	18958207	1183	1183	1183	1183	0
98	20250113	184800	18958207	1183	1183	1183	1183	0
99	20250113	184700	18958207	1183	1183	1183	1183	0
100	20250113	184600	18958207	1183	1183	1183	1183	0
101	20250113	184500	18958207	1183	1183	1183	1183	0
102	20250113	184400	18958207	1183	1183	1183	1183	0
103	20250113	184300	18958207	1183	1183	1183	1183	0
104	20250113	184200	18958207	1183	1183	1183	1183	0
105	20250113	184100	18958207	1183	1183	1183	1183	0
106	20250113	184000	18958207	1183	1183	1183	1183	0
107	20250113	183900	18958207	1183	1183	1183	1183	0
108	20250113	183800	18958207	1183	1183	1183	1183	0
109	20250113	183700	18958207	1183	1183	1183	1183	0
110	20250113	183600	18958207	1183	1183	1183	1183	0
111	20250113	183500	18958207	1183	1183	1183	1183	0
112	20250113	183400	18958207	1183	1183	1183	1183	0
113	20250113	183300	18958207	1183	1183	1183	1183	0
114	20250113	183200	18958207	1183	1183	1183	1183	0
115	20250113	183100	18958207	1183	1183	1183	1183	0
116	20250113	183000	18958207	1183	1183	1183	1183	0
117	20250113	182900	18958207	1183	1183	1183	1183	0
118	20250113	182800	18958207	1183	1183	1183	1183	0
119	20250113	182700	18958207	1183	1183	1183	1183	0
120	20250113	182600	18958207	1183	1183	1183	1183	0
121	20250113	182500	18958207	1183	1183	1183	1183	0
122	20250113	182400	18958207	1183	1183	1183	1183	1625
123	20250113	182300	18958207	1183	1183	1183	1183	0
124	20250113	182200	18958207	1183	1183	1183	1183	0
125	20250113	182100	18958207	1183	1183	1183	1183	0
126	20250113	182000	18958207	1183	1183	1183	1183	0
127	20250113	181900	18958207	1183	1183	1183	1183	0
128	20250113	181800	18958207	1183	1183	1183	1183	0
129	20250113	181700	18958207	1183	1183	1183	1183	0
130	20250113	181600	18958207	1183	1183	1183	1183	0
131	20250113	181500	18958207	1183	1183	1183	1183	0
132	20250113	181400	18958207	1183	1183	1183	1183	0
133	20250113	181300	18958207	1183	1183	1183	1183	0
134	20250113	181200	18958207	1183	1183	1183	1183	0
135	20250113	181100	18958207	1183	1183	1183	1183	0
136	20250113	181000	18958207	1183	1183	1183	1183	0
137	20250113	180900	18958207	1183	1183	1183	1183	0
138	20250113	180800	18958207	1183	1183	1183	1183	0
139	20250113	180700	18958207	1183	1183	1183	1183	0
140	20250113	180600	18958207	1183	1183	1183	1183	0
141	20250113	180500	18958207	1183	1183	1183	1183	0
142	20250113	180400	18958207	1183	1183	1183	1183	0
143	20250113	180300	18958207	1183	1183	1183	1183	0
144	20250113	180200	18958207	1183	1183	1183	1183	0
145	20250113	180100	18958207	1183	1183	1183	1183	0
146	20250113	180000	18958207	1183	1183	1183	1183	0
147	20250113	175900	18958207	1183	1183	1183	1183	0
148	20250113	175800	18958207	1183	1183	1183	1183	0
149	20250113	175700	18958207	1183	1183	1183	1183	0
150	20250113	175600	18958207	1183	1183	1183	1183	0
151	20250113	175500	18958207	1183	1183	1183	1183	0
152	20250113	175400	18958207	1183	1183	1183	1183	1625
153	20250113	175300	18958207	1183	1183	1183	1183	0
154	20250113	175200	18958207	1183	1183	1183	1183	0
155	20250113	175100	18958207	1183	1183	1183	1183	0
156	20250113	175000	18958207	1183	1183	1183	1183	0
157	20250113	174900	18958207	1183	1183	1183	1183	0
158	20250113	174800	18958207	1183	1183	1183	1183	0
159	20250113	174700	18958207	1183	1183	1183	1183	0
160	20250113	174600	18958207	1183	1183	1183	1183	0
161	20250113	174500	18958207	1183	1183	1183	1183	0
162	20250113	174400	18958207	1183	1183	1183	1183	0
163	20250113	174300	18958207	1183	1183	1183	1183	0
164	20250113	174200	18958207	1183	1183	1183	1183	0
165	20250113	174100	18958207	1183	1183	1183	1183	0
166	20250113	174000	18958207	1183	1183	1183	1183	0
167	20250113	173900	18958207	1183	1183	1183	1183	0
168	20250113	173800	18958207	1183	1183	1183	1183	0
169	20250113	173700	18958207	1183	1183	1183	1183	0
170	20250113	173600	18958207	1183	1183	1183	1183	0
171	20250113	173500	18958207	1183	1183	1183	1183	0
172	20250113	173400	18958207	1183	1183	1183	1183	0
173	20250113	173300	18958207	1183	1183	1183	1183	0
174	20250113	173200	18958207	1183	1183	1183	1183	0
175	20250113	173100	18958207	1183	1183	1183	1183	0
176	20250113	173000	18958207	1183	1183	1183	1183	0
177	20250113	172900	18958207	1183	1183	1183	1183	0
178	20250113	172800	18958207	1183	1183	1183	1183	0
179	20250113	172700	18958207	1183	1183	1183	1183	0
180	20250113	172600	18958207	1183	1183	1183	1183	0
181	20250113	172500	18958207	1183	1183	1183	1183	0
182	20250113	172400	18958207	1183	1183	1183	1183	1625
183	20250113	172300	18958207	1183	1183	1183	1183	0
184	20250113	172200	18958207	1183	1183	1183	1183	0
185	20250113	172100	18958207	1183	1183	1183	1183	0
186	20250113	172000	18958207	1183	1183	1183	1183	0
187	20250113	171900	18958207	1183	1183	1183	1183	0
188	20250113	171800	18958207	1183	1183	1183	1183	0
189	20250113	171700	18958207	1183	1183	1183	1183	0
190	20250113	171600	18958207	1183	1183	1183	1183	0
191	20250113	171500	18958207	1183	1183	1183	1183	0
192	20250113	171400	18958207	1183	1183	1183	1183	0
193	20250113	171300	18958207	1183	1183	1183	1183	0
194	20250113	171200	18958207	1183	1183	1183	1183	0
195	20250113	171100	18958207	1183	1183	1183	1183	0
196	20250113	171000	18958207	1183	1183	1183	1183	0
197	20250113	170900	18958207	1183	1183	1183	1183	0
198	20250113	170800	18958207	1183	1183	1183	1183	0
199	20250113	170700	18958207	1183	1183	1183	1183	0
200	20250113	170600	18958207	1183	1183	1183	1183	0
201	20250113	170500	18958207	1183	1183	1183	1183	0
202	20250113	170400	18958207	1183	1183	1183	1183	0
203	20250113	170300	18958207	1183	1183	1183	1183	0
204	20250113	170200	18958207	1183	1183	1183	1183	0
205	20250113	170100	18958207	1183	1183	1183	1183	0
206	20250113	170000	18958207	1183	1183	1183	1183	0
207	20250113	165900	18958207	1183	1183	1183	1183	0
208	20250113	165800	18958207	1183	1183	1183	1183	0
209	20250113	165700	18958207	1183	1183	1183	1183	0
210	20250113	165600	18958207	1183	1183	1183	1183	0
211	20250113	165500	18958207	1183	1183	1183	1183	0
212	20250113	165400	18958207	1183	1183	1183	1183	1625
213	20250113	165300	18958207	1183	1183	1183	1183	0
214	20250113	165200	18958207	1183	1183	1183	1183	0
215	20250113	165100	18958207	1183	1183	1183	1183	0
216	20250113	165000	18958207	1183	1183	1183	1183	0
217	20250113	164900	18958207	1183	1183	1183	1183	0
218	20250113	164800	18958207	1183	1183	1183	1183	0
219	20250113	164700	18958207	1183	1183	1183	1183	0
220	20250113	164600	18958207	1183	1183	1183	1183	0
221	20250113	164500	18958207	1183	1183	1183	1183	0
222	20250113	164400	18958207	1183	1183	1183	1183	0
223	20250113	164300	18958207	1183	1183	1183	1183	0
224	20250113	164200	18958207	1183	1183	1183	1183	0
225	20250113	164100	18958207	1183	1183	1183	1183	0
226	20250113	164000	18958207	1183	1183	1183	1183	0
227	20250113	163900	18958207	1183	1183	1183	1183	0
228	20250113	163800	18958207	1183	1183	1183	1183	0
229	20250113	163700	18958207	1183	1183	1183	1183	0
230	20250113	163600	18958207	1183	1183	1183	1183	0
231	20250113	163500	18958207	1183	1183	1183	1183	0
232	20250113	163400	18958207	1183	1183	1183	1183	0
233	20250113	163300	18958207	1183	1183	1183	1183	0
234	20250113	163200	18958207	1183	1183	1183	1183	0
235	20250113	163100	18958207	1183	1183	1183	1183	0
236	20250113	163000	18958207	1183	1183	1183	1183	0
237	20250113	162900	18958207	1183	1183	1183	1183	0
238	20250113	162800	18958207	1183	1183	1183	1183	0
239	20250113	162700	18958207	1183	1183	1183	1183	0
240	20250113	162600	18958207	1183	1183	1183	1183	0
241	20250113	162500	18958207	1183	1183	1183	1183	0
242	20250113	162400	18958207	1183	1183	1183	1183	1625
243	20250113	162300	18958207	1183	1183	1183	1183	0
244	20250113	162200	18958207	1183	1183	1183	1183	0
245	20250113	162100	18958207	1183	1183	1183	1183	0
246	20250113	162000	18958207	1183	1183	1183	1183	0
247	20250113	161900	18958207	1183	1183	1183	1183	0
248	20250113	161800	18958207	1183	1183	1183	1183	0
249	20250113	161700	18958207	1183	1183	1183	1183	0
250	20250113	161600	18958207	1183	1183	1183	1183	0
251	20250113	161500	18958207	1183	1183	1183	1183	0
252	20250113	161400	18958207	1183	1183	1183	1183	0
253	20250113	161300	18958207	1183	1183	1183	1183	0
254	20250113	161200	18958207	1183	1183	1183	1183	0
255	20250113	161100	18958207	1183	1183	1183	1183	0
256	20250113	161000	18958207	1183	1183	1183	1183	0
257	20250113	160900	18958207	1183	1183	1183	1183	0
258	20250113	160800	18958207	1183	1183	1183	1183	0
259	20250113	160700	18958207	1183	1183	1183	1183	0
260	20250113	160600	18958207	1183	1183	1183	1183	0
261	20250113	160500	18958207	1183	1183	1183	1183	0
262	20250113	160400	18958207	1183	1183	1183	1183	0
263	20250113	160300	18958207	1183	1183	1183	1183	0
264	20250113	160200	18958207	1183	1183	1183	1183	0
265	20250113	160100	18958207	1183	1183	1183	1183	0
266	20250113	160000	18958207	1183	1183	1183	1183	0
267	20250113	155900	18958207	1183	1183	1183	1183	0
268	20250113	155800	18958207	1183	1183	1183	1183	0
269	20250113	155700	18958207	1183	1183	1183	1183	0
270	20250113	155600	18958207	1183	1183	1183	1183	0
271	20250113	155500	18958207	1183	1183	1183	1183	0
272	20250113	155400	18958207	1183	1183	1183	1183	1625
273	20250113	155300	18958207	1183	1183	1183	1183	0
274	20250113	155200	18958207	1183	1183	1183	1183	0
275	20250113	155100	18958207	1183	1183	1183	1183	0
276	20250113	155000	18958207	1183	1183	1183	1183	0
277	20250113	154900	18958207	1183	1183	1183	1183	0
278	20250113	154800	18958207	1183	1183	1183	1183	0
279	20250113	154700	18958207	1183	1183	1183	1183	0
280	20250113	154600	18958207	1183	1183	1183	1183	0
281	20250113	154500	18958207	1183	1183	1183	1183	0
282	20250113	154400	18958207	1183	1183	1183	1183	0
283	20250113	154300	18958207	1183	1183	1183	1183	0
284	20250113	154200	18958207	1183	1183	1183	1183	0
285	20250113	154100	18958207	1183	1183	1183	1183	0
286	20250113	154000	18958207	1183	1183	1183	1183	0
287	20250113	153900	18958207	1183	1183	1183	1183	0
288	20250113	153800	18958207	1183	1183	1183	1183	0
289	20250113	153700	18958207	1183	1183	1183	1183	0
290	20250113	153600	18958207	1183	1183	1183	1183	0
291	20250113	153500	18958207	1183	1183	1183	1183	0
292	20250113	153400	18958207	1183	1183	1183	1183	0
293	20250113	153300	18958207	1183	1183	1183	1183	0
294	20250113	153200	18958207	1183	1183	1183	1183	0
295	20250113	153100	18958207	1183	1183	1183	1183	0
296	20250113	153000	18958207	1183	1183	1183	1183	1625
297	20250113	152900	17035832	1192	1192	1192	1192	0
298	20250113	152800	17035832	1192	1192	1192	1192	0
299	20250113	152700	17035832	1192	1192	1192	1192	0
300	20250113	152600	17035832	1192	1192	1192	1192	0
301	20250113	152500	17035832	1192	1192	1192	1192	0
302	20250113	152400	17035832	1192	1192	1192	1192	0
303	20250113	152300	17035832	1192	1192	1192	1192	0
304	20250113	152200	17035832	1192	1192	1192	1192	0
305	20250113	152100	17035832	1192	1192	1192	1192	0
306	20250113	152000	17035832	1192	1192	1192	1192	0
307	20250113	151900	17035832	1192	1192	1192	1192	20
308	20250113	151800	17011992	1192	1192	1192	1192	25
309	20250113	151700	16982192	1192	1192	1192	1192	0
310	20250113	151600	16982192	1192	1192	1192	1192	0
311	20250113	151500	16982192	1192	1192	1192	1192	0
312	20250113	151400	16982192	1192	1192	1192	1192	0
313	20250113	151300	16982192	1192	1192	1192	1192	0
314	20250113	151200	16982192	1192	1192	1192	1192	0
315	20250113	151100	16982192	1192	1191	1192	1186	8
316	20250113	151000	16972674	1192	1192	1192	1192	2
317	20250113	150900	16970290	1183	1183	1183	1183	0
318	20250113	150800	16970290	1183	1183	1183	1183	0
319	20250113	150700	16970290	1183	1183	1183	1183	0
320	20250113	150600	16970290	1183	1183	1183	1183	0
321	20250113	150500	16970290	1183	1183	1183	1183	0
322	20250113	150400	16970290	1183	1183	1183	1183	0
323	20250113	150300	16970290	1183	1183	1183	1183	0
324	20250113	150200	16970290	1183	1183	1183	1183	0
325	20250113	150100	16970290	1183	1183	1183	1183	0
326	20250113	150000	16970290	1183	1183	1183	1183	0
327	20250113	145900	16970290	1183	1183	1183	1183	0
328	20250113	145800	16970290	1183	1183	1183	1183	0
329	20250113	145700	16970290	1183	1183	1183	1183	0
330	20250113	145600	16970290	1183	1183	1183	1183	0
331	20250113	145500	16970290	1183	1183	1183	1183	0
332	20250113	145400	16970290	1183	1183	1183	1183	0
333	20250113	145300	16970290	1183	1183	1183	1183	0
334	20250113	145200	16970290	1183	1183	1183	1183	0
335	20250113	145100	16970290	1183	1183	1183	1183	0
336	20250113	145000	16970290	1183	1183	1183	1183	0
337	20250113	144900	16970290	1183	1183	1183	1183	0
338	20250113	144800	16970290	1183	1183	1183	1183	0
339	20250113	144700	16970290	1183	1183	1183	1183	0
340	20250113	144600	16970290	1183	1183	1183	1183	0
341	20250113	144500	16970290	1183	1183	1183	1183	0
342	20250113	144400	16970290	1183	1183	1183	1183	0
343	20250113	144300	16970290	1183	1183	1183	1183	0
344	20250113	144200	16970290	1183	1183	1183	1183	0
345	20250113	144100	16970290	1183	1183	1183	1183	0
346	20250113	144000	16970290	1183	1183	1183	1183	0
347	20250113	143900	16970290	1183	1183	1183	1183	0
348	20250113	143800	16970290	1183	1184	1184	1183	300
349	20250113	143700	16615367	1184	1184	1184	1184	200
350	20250113	143600	16378567	1184	1184	1184	1184	0
351	20250113	143500	16378567	1184	1184	1184	1184	0
352	20250113	143400	16378567	1184	1184	1184	1184	140
353	20250113	143300	16212807	1187	1187	1187	1187	0
354	20250113	143200	16212807	1187	1187	1187	1187	0
355	20250113	143100	16212807	1187	1187	1187	1187	0
356	20250113	143000	16212807	1187	1187	1187	1187	0
357	20250113	142900	16212807	1187	1187	1187	1187	0
358	20250113	142800	16212807	1187	1187	1187	1187	0
359	20250113	142700	16212807	1187	1187	1187	1187	0
360	20250113	142600	16212807	1187	1187	1187	1187	0
361	20250113	142500	16212807	1187	1187	1187	1187	0
362	20250113	142400	16212807	1187	1187	1187	1187	0
363	20250113	142300	16212807	1187	1185	1187	1184	300
364	20250113	142200	15857045	1187	1187	1187	1187	0
365	20250113	142100	15857045	1187	1187	1187	1187	0
366	20250113	142000	15857045	1187	1187	1187	1187	0
367	20250113	141900	15857045	1187	1187	1187	1187	0
368	20250113	141800	15857045	1187	1187	1187	1187	0
369	20250113	141700	15857045	1187	1187	1187	1187	1
370	20250113	141600	15855858	1185	1185	1185	1185	0
371	20250113	141500	15855858	1185	1185	1185	1185	0
372	20250113	141400	15855858	1185	1185	1185	1185	0
373	20250113	141300	15855858	1185	1185	1185	1185	0
374	20250113	141200	15855858	1185	1185	1185	1185	0
375	20250113	141100	15855858	1185	1185	1185	1185	0
376	20250113	141000	15855858	1185	1185	1185	1185	13
377	20250113	140900	15840453	1186	1186	1186	1186	0
378	20250113	140800	15840453	1186	1186	1186	1186	0
379	20250113	140700	15840453	1186	1186	1186	1186	1
380	20250113	140600	15839267	1187	1187	1187	1187	0
381	20250113	140500	15839267	1187	1187	1187	1187	1
382	20250113	140400	15838080	1184	1184	1184	1184	0
383	20250113	140300	15838080	1184	1184	1184	1184	0
384	20250113	140200	15838080	1184	1184	1184	1184	1
385	20250113	140100	15836896	1185	1185	1185	1185	0
386	20250113	140000	15836896	1185	1185	1185	1185	0
387	20250113	135900	15836896	1185	1185	1185	1185	0
388	20250113	135800	15836896	1185	1185	1185	1185	1000
389	20250113	135700	14651896	1185	1185	1185	1185	0
390	20250113	135600	14651896	1185	1185	1185	1185	0
391	20250113	135500	14651896	1185	1185	1185	1185	0
392	20250113	135400	14651896	1185	1185	1185	1185	0
393	20250113	135300	14651896	1185	1185	1185	1185	0
394	20250113	135200	14651896	1185	1186	1186	1185	2182
395	20250113	135100	12066223	1189	1189	1189	1189	2
396	20250113	135000	12063845	1190	1190	1190	1190	0
397	20250113	134900	12063845	1190	1190	1190	1190	0
398	20250113	134800	12063845	1190	1190	1190	1190	0
399	20250113	134700	12063845	1190	1190	1190	1190	0
400	20250113	134600	12063845	1190	1190	1190	1190	0
401	20250113	134500	12063845	1190	1190	1190	1190	0
402	20250113	134400	12063845	1190	1190	1190	1190	0
403	20250113	134300	12063845	1190	1190	1190	1190	0
404	20250113	134200	12063845	1190	1190	1190	1190	0
405	20250113	134100	12063845	1190	1190	1190	1190	0
406	20250113	134000	12063845	1190	1190	1190	1190	10
407	20250113	133900	12051945	1190	1190	1190	1190	5
408	20250113	133800	12045995	1190	1190	1190	1190	0
409	20250113	133700	12045995	1190	1190	1190	1190	0
410	20250113	133600	12045995	1190	1190	1190	1190	0
411	20250113	133500	12045995	1190	1190	1190	1190	57
412	20250113	133400	11978165	1190	1190	1190	1190	168
413	20250113	133300	11778245	1185	1185	1185	1185	0
414	20250113	133200	11778245	1185	1185	1185	1185	0
415	20250113	133100	11778245	1185	1185	1185	1185	0
416	20250113	133000	11778245	1185	1185	1185	1185	0
417	20250113	132900	11778245	1185	1185	1185	1185	0
418	20250113	132800	11778245	1185	1185	1185	1185	0
419	20250113	132700	11778245	1185	1185	1185	1185	0
420	20250113	132600	11778245	1185	1185	1185	1185	0
421	20250113	132500	11778245	1185	1185	1185	1185	0
422	20250113	132400	11778245	1185	1185	1185	1185	0
423	20250113	132300	11778245	1185	1185	1185	1185	0
424	20250113	132200	11778245	1185	1185	1185	1185	0
425	20250113	132100	11778245	1185	1185	1185	1185	0
426	20250113	132000	11778245	1185	1185	1185	1185	0
427	20250113	131900	11778245	1185	1185	1185	1185	0
428	20250113	131800	11778245	1185	1185	1185	1185	0
429	20250113	131700	11778245	1185	1185	1185	1185	0
430	20250113	131600	11778245	1185	1185	1185	1185	0
431	20250113	131500	11778245	1185	1185	1185	1185	0
432	20250113	131400	11778245	1185	1185	1185	1185	0
433	20250113	131300	11778245	1185	1185	1185	1185	0
434	20250113	131200	11778245	1185	1185	1185	1185	0
435	20250113	131100	11778245	1185	1185	1185	1185	0
436	20250113	131000	11778245	1185	1185	1185	1185	0
437	20250113	130900	11778245	1185	1185	1185	1185	0
438	20250113	130800	11778245	1185	1185	1185	1185	0
439	20250113	130700	11778245	1185	1185	1185	1185	0
440	20250113	130600	11778245	1185	1185	1185	1185	0
441	20250113	130500	11778245	1185	1185	1185	1185	0
442	20250113	130400	11778245	1185	1185	1185	1185	0
443	20250113	130300	11778245	1185	1185	1185	1185	0
444	20250113	130200	11778245	1185	1185	1185	1185	0
445	20250113	130100	11778245	1185	1185	1185	1185	0
446	20250113	130000	11778245	1185	1185	1185	1185	0
447	20250113	125900	11778245	1185	1185	1185	1185	0
448	20250113	125800	11778245	1185	1185	1185	1185	0
449	20250113	125700	11778245	1185	1185	1185	1185	0
450	20250113	125600	11778245	1185	1185	1185	1185	0
451	20250113	125500	11778245	1185	1185	1185	1185	0
452	20250113	125400	11778245	1185	1185	1185	1185	0
453	20250113	125300	11778245	1185	1185	1185	1185	0
454	20250113	125200	11778245	1185	1185	1185	1185	0
455	20250113	125100	11778245	1185	1185	1185	1185	0
456	20250113	125000	11778245	1185	1185	1185	1185	0
457	20250113	124900	11778245	1185	1185	1185	1185	0
458	20250113	124800	11778245	1185	1185	1185	1185	0
459	20250113	124700	11778245	1185	1185	1185	1185	0
460	20250113	124600	11778245	1185	1185	1185	1185	0
461	20250113	124500	11778245	1185	1185	1185	1185	0
462	20250113	124400	11778245	1185	1185	1185	1185	0
463	20250113	124300	11778245	1185	1187	1187	1185	1800
464	20250113	124200	9644488	1190	1190	1190	1190	0
465	20250113	124100	9644488	1190	1190	1190	1190	0
466	20250113	124000	9644488	1190	1190	1190	1190	0
467	20250113	123900	9644488	1190	1190	1190	1190	0
468	20250113	123800	9644488	1190	1190	1190	1190	0
469	20250113	123700	9644488	1190	1190	1190	1190	0
470	20250113	123600	9644488	1190	1190	1190	1190	117
471	20250113	123500	9505258	1187	1187	1187	1187	0
472	20250113	123400	9505258	1187	1187	1187	1187	0
473	20250113	123300	9505258	1187	1187	1187	1187	0
474	20250113	123200	9505258	1187	1187	1187	1187	0
475	20250113	123100	9505258	1187	1187	1187	1187	0
476	20250113	123000	9505258	1187	1187	1187	1187	0
477	20250113	122900	9505258	1187	1187	1187	1187	0
478	20250113	122800	9505258	1187	1187	1187	1187	0
479	20250113	122700	9505258	1187	1187	1187	1187	0
480	20250113	122600	9505258	1187	1187	1187	1187	0
481	20250113	122500	9505258	1187	1187	1187	1187	0
482	20250113	122400	9505258	1187	1187	1187	1187	0
483	20250113	122300	9505258	1187	1187	1187	1187	0
484	20250113	122200	9505258	1187	1187	1187	1187	2
485	20250113	122100	9502884	1187	1187	1187	1187	0
486	20250113	122000	9502884	1187	1187	1187	1187	0
487	20250113	121900	9502884	1187	1187	1187	1187	0
488	20250113	121800	9502884	1187	1187	1187	1187	0
489	20250113	121700	9502884	1187	1187	1187	1187	0
490	20250113	121600	9502884	1187	1187	1187	1187	0
491	20250113	121500	9502884	1187	1187	1187	1187	0
492	20250113	121400	9502884	1187	1187	1187	1187	0
493	20250113	121300	9502884	1187	1187	1187	1187	0
494	20250113	121200	9502884	1187	1187	1187	1187	0
495	20250113	121100	9502884	1187	1187	1187	1187	0
496	20250113	121000	9502884	1187	1187	1187	1187	0
497	20250113	120900	9502884	1187	1187	1187	1187	0
498	20250113	120800	9502884	1187	1187	1187	1187	0
499	20250113	120700	9502884	1187	1187	1187	1187	0
500	20250113	120600	9502884	1187	1187	1187	1187	0
501	20250113	120500	9502884	1187	1187	1187	1187	0
502	20250113	120400	9502884	1187	1187	1187	1187	0
503	20250113	120300	9502884	1187	1187	1187	1187	0
504	20250113	120200	9502884	1187	1187	1187	1187	0
505	20250113	120100	9502884	1187	1187	1187	1187	0
506	20250113	120000	9502884	1187	1187	1187	1187	0
507	20250113	115900	9502884	1187	1187	1187	1187	0
508	20250113	115800	9502884	1187	1187	1187	1187	0
509	20250113	115700	9502884	1187	1187	1187	1187	0
510	20250113	115600	9502884	1187	1187	1187	1187	0
511	20250113	115500	9502884	1187	1187	1187	1187	31
512	20250113	115400	9466087	1187	1187	1187	1187	0
513	20250113	115300	9466087	1187	1187	1187	1187	0
514	20250113	115200	9466087	1187	1187	1187	1187	195
515	20250113	115100	9234622	1187	1187	1187	1187	6
516	20250113	115000	9227500	1187	1187	1187	1187	50
517	20250113	114900	9168150	1187	1187	1187	1187	9
518	20250113	114800	9157467	1187	1187	1187	1187	40
519	20250113	114700	9109987	1187	1187	1187	1187	500
520	20250113	114600	8516487	1187	1187	1187	1187	0
521	20250113	114500	8516487	1187	1187	1187	1187	0
522	20250113	114400	8516487	1187	1187	1187	1187	548
523	20250113	114300	7866011	1185	1185	1185	1185	0
524	20250113	114200	7866011	1185	1185	1185	1185	0
525	20250113	114100	7866011	1185	1185	1185	1185	0
526	20250113	114000	7866011	1185	1185	1185	1185	0
527	20250113	113900	7866011	1185	1185	1185	1185	0
528	20250113	113800	7866011	1185	1185	1185	1185	0
529	20250113	113700	7866011	1185	1185	1185	1185	0
530	20250113	113600	7866011	1185	1185	1185	1185	100
531	20250113	113500	7747511	1187	1187	1187	1187	0
532	20250113	113400	7747511	1187	1187	1187	1187	0
533	20250113	113300	7747511	1187	1187	1187	1187	0
534	20250113	113200	7747511	1187	1187	1187	1187	0
535	20250113	113100	7747511	1187	1187	1187	1187	0
536	20250113	113000	7747511	1187	1187	1187	1187	0
537	20250113	112900	7747511	1187	1187	1187	1187	0
538	20250113	112800	7747511	1187	1187	1187	1187	0
539	20250113	112700	7747511	1187	1187	1187	1187	0
540	20250113	112600	7747511	1187	1187	1187	1187	0
541	20250113	112500	7747511	1187	1187	1187	1187	1
542	20250113	112400	7746324	1184	1184	1184	1184	0
543	20250113	112300	7746324	1184	1184	1184	1184	0
544	20250113	112200	7746324	1184	1184	1184	1184	0
545	20250113	112100	7746324	1184	1184	1184	1184	0
546	20250113	112000	7746324	1184	1184	1184	1184	0
547	20250113	111900	7746324	1184	1184	1184	1184	0
548	20250113	111800	7746324	1184	1184	1184	1184	200
549	20250113	111700	7509524	1184	1184	1184	1184	2
550	20250113	111600	7507156	1184	1184	1184	1184	0
551	20250113	111500	7507156	1184	1184	1184	1184	0
552	20250113	111400	7507156	1184	1184	1184	1184	0
553	20250113	111300	7507156	1184	1184	1184	1184	0
554	20250113	111200	7507156	1184	1184	1184	1184	0
555	20250113	111100	7507156	1184	1184	1184	1184	0
556	20250113	111000	7507156	1184	1184	1184	1184	0
557	20250113	110900	7507156	1184	1184	1184	1184	0
558	20250113	110800	7507156	1184	1184	1184	1184	0
559	20250113	110700	7507156	1184	1184	1184	1184	0
560	20250113	110600	7507156	1184	1184	1184	1184	0
561	20250113	110500	7507156	1184	1184	1184	1184	0
562	20250113	110400	7507156	1184	1184	1184	1184	0
563	20250113	110300	7507156	1184	1184	1184	1184	0
564	20250113	110200	7507156	1184	1184	1184	1184	0
565	20250113	110100	7507156	1184	1184	1184	1184	4
566	20250113	110000	7502420	1184	1184	1184	1184	0
567	20250113	105900	7502420	1184	1184	1184	1184	0
568	20250113	105800	7502420	1184	1184	1184	1184	0
569	20250113	105700	7502420	1184	1184	1184	1184	0
570	20250113	105600	7502420	1184	1184	1184	1184	0
571	20250113	105500	7502420	1184	1184	1184	1184	0
572	20250113	105400	7502420	1184	1184	1184	1184	900
573	20250113	105300	6436820	1185	1185	1185	1185	0
574	20250113	105200	6436820	1185	1185	1185	1185	0
575	20250113	105100	6436820	1185	1185	1185	1185	0
576	20250113	105000	6436820	1185	1185	1185	1185	100
577	20250113	104900	6318320	1184	1184	1184	1184	0
578	20250113	104800	6318320	1184	1184	1184	1184	0
579	20250113	104700	6318320	1184	1184	1184	1184	0
580	20250113	104600	6318320	1184	1184	1184	1184	0
581	20250113	104500	6318320	1184	1184	1184	1184	0
582	20250113	104400	6318320	1184	1184	1184	1184	0
583	20250113	104300	6318320	1184	1184	1184	1184	0
584	20250113	104200	6318320	1184	1184	1184	1184	0
585	20250113	104100	6318320	1184	1184	1184	1184	0
586	20250113	104000	6318320	1184	1184	1184	1184	0
587	20250113	103900	6318320	1184	1184	1184	1184	0
588	20250113	103800	6318320	1184	1184	1184	1184	0
589	20250113	103700	6318320	1184	1184	1184	1184	1
590	20250113	103600	6317136	1184	1184	1184	1184	0
591	20250113	103500	6317136	1184	1184	1184	1184	0
592	20250113	103400	6317136	1184	1184	1184	1184	0
593	20250113	103300	6317136	1184	1185	1185	1184	219
594	20250113	103200	6057672	1186	1186	1186	1186	43
595	20250113	103100	6006674	1186	1186	1186	1186	0
596	20250113	103000	6006674	1186	1186	1186	1186	0
597	20250113	102900	6006674	1186	1188	1188	1186	38
598	20250113	102800	5961592	1188	1188	1188	1188	61
599	20250113	102700	5889124	1190	1190	1190	1190	0
600	20250113	102600	5889124	1190	1190	1190	1190	0
601	20250113	102500	5889124	1190	1190	1190	1190	204
602	20250113	102400	5646364	1190	1190	1190	1190	0
603	20250113	102300	5646364	1190	1190	1190	1190	0
604	20250113	102200	5646364	1190	1190	1190	1190	0
605	20250113	102100	5646364	1190	1190	1190	1190	0
606	20250113	102000	5646364	1190	1190	1190	1190	58
607	20250113	101900	5577344	1190	1190	1190	1190	0
608	20250113	101800	5577344	1190	1190	1190	1190	0
609	20250113	101700	5577344	1190	1190	1190	1190	0
610	20250113	101600	5577344	1190	1190	1190	1190	0
611	20250113	101500	5577344	1190	1190	1190	1190	0
612	20250113	101400	5577344	1190	1189	1190	1189	220
613	20250113	101300	5315744	1190	1190	1190	1190	51
614	20250113	101200	5255054	1189	1189	1189	1189	800
615	20250113	101100	4303854	1190	1190	1190	1190	0
616	20250113	101000	4303854	1190	1190	1190	1190	0
617	20250113	100900	4303854	1190	1190	1190	1190	0
618	20250113	100800	4303854	1190	1190	1190	1190	3
619	20250113	100700	4300284	1190	1190	1190	1190	15
620	20250113	100600	4282434	1190	1190	1190	1190	15
621	20250113	100500	4264584	1190	1190	1190	1190	1
622	20250113	100400	4263394	1190	1190	1190	1190	1
623	20250113	100300	4262204	1190	1189	1190	1189	219
624	20250113	100200	4001612	1190	1191	1191	1190	1392
625	20250113	100100	2344914	1191	1191	1191	1191	0
626	20250113	100000	2344914	1191	1191	1191	1191	0
627	20250113	095900	2344914	1191	1191	1191	1191	0
628	20250113	095800	2344914	1191	1191	1191	1191	0
629	20250113	095700	2344914	1191	1191	1191	1191	0
630	20250113	095600	2344914	1191	1191	1191	1191	0
631	20250113	095500	2344914	1191	1191	1191	1191	82
632	20250113	095400	2247252	1191	1191	1191	1191	0
633	20250113	095300	2247252	1191	1191	1191	1191	0
634	20250113	095200	2247252	1191	1191	1191	1191	0
635	20250113	095100	2247252	1191	1191	1191	1191	0
636	20250113	095000	2247252	1191	1191	1191	1191	1
637	20250113	094900	2246061	1191	1191	1191	1191	6
638	20250113	094800	2238915	1191	1191	1191	1191	16
639	20250113	094700	2219859	1190	1190	1190	1190	0
640	20250113	094600	2219859	1190	1190	1190	1190	0
641	20250113	094500	2219859	1190	1192	1192	1190	158
642	20250113	094400	2031745	1192	1192	1192	1192	0
643	20250113	094300	2031745	1192	1192	1192	1192	0
644	20250113	094200	2031745	1192	1192	1192	1192	0
645	20250113	094100	2031745	1192	1192	1192	1192	0
646	20250113	094000	2031745	1192	1192	1192	1192	0
647	20250113	093900	2031745	1192	1192	1192	1192	0
648	20250113	093800	2031745	1192	1192	1192	1192	0
649	20250113	093700	2031745	1192	1192	1192	1192	500
650	20250113	093600	1435745	1191	1191	1191	1191	0
651	20250113	093500	1435745	1191	1191	1191	1191	0
652	20250113	093400	1435745	1191	1191	1191	1191	0
653	20250113	093300	1435745	1191	1191	1191	1191	0
654	20250113	093200	1435745	1191	1191	1191	1191	0
655	20250113	093100	1435745	1191	1193	1193	1191	884
656	20250113	093000	381254	1195	1195	1195	1195	0
657	20250113	092900	381254	1195	1195	1195	1195	0
658	20250113	092800	381254	1195	1195	1195	1195	0
659	20250113	092700	381254	1195	1195	1195	1195	85
660	20250113	092600	279679	1195	1195	1195	1195	42
661	20250113	092500	229489	1195	1195	1195	1195	87
662	20250113	092400	125524	1195	1195	1195	1195	0
663	20250113	092300	125524	1195	1195	1195	1195	0
664	20250113	092200	125524	1195	1195	1195	1195	0
665	20250113	092100	125524	1195	1195	1195	1195	0
666	20250113	092000	125524	1195	1195	1195	1195	0
667	20250113	091900	125524	1195	1195	1195	1195	0
668	20250113	091800	125524	1195	1195	1195	1195	0
669	20250113	091700	125524	1195	1195	1195	1195	4
670	20250113	091600	120744	1195	1195	1195	1195	29
671	20250113	091500	86089	1195	1195	1195	1195	0
672	20250113	091400	86089	1195	1195	1195	1195	0
673	20250113	091300	86089	1195	1195	1195	1195	0
674	20250113	091200	86089	1195	1195	1195	1195	0
675	20250113	091100	86089	1195	1195	1195	1195	0
676	20250113	091000	86089	1195	1195	1195	1195	0
677	20250113	090900	86089	1195	1195	1195	1195	0
678	20250113	090800	86089	1195	1195	1195	1195	7
679	20250113	090700	77724	1195	1195	1195	1195	2
680	20250113	090600	75334	1195	1198	1198	1195	2
681	20250113	090500	72941	1202	1202	1202	1202	1
682	20250113	090400	71739	1193	1193	1193	1193	0
683	20250113	090300	71739	1193	1194	1194	1193	4
684	20250113	090200	66965	1195	1195	1195	1195	0
685	20250113	090100	66965	1195	1196	1196	1195	46
686	20250113	090000	11993	1197	1202	1202	1197	10