KissMeData/291810/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	210800	42318058	1838	1838	1838	1838	401
3	20250103	210700	42318058	1838	1838	1838	1838	0
4	20250103	210600	42318058	1838	1838	1838	1838	0
5	20250103	210500	42318058	1838	1838	1838	1838	0
6	20250103	210400	42318058	1838	1838	1838	1838	0
7	20250103	210300	42318058	1838	1838	1838	1838	0
8	20250103	210200	42318058	1838	1838	1838	1838	0
9	20250103	210100	42318058	1838	1838	1838	1838	0
10	20250103	210000	42318058	1838	1838	1838	1838	0
11	20250103	205900	42318058	1838	1838	1838	1838	0
12	20250103	205800	42318058	1838	1838	1838	1838	0
13	20250103	205700	42318058	1838	1838	1838	1838	0
14	20250103	205600	42318058	1838	1838	1838	1838	0
15	20250103	205500	42318058	1838	1838	1838	1838	0
16	20250103	205400	42318058	1838	1838	1838	1838	0
17	20250103	205300	42318058	1838	1838	1838	1838	0
18	20250103	205200	42318058	1838	1838	1838	1838	0
19	20250103	205100	42318058	1838	1838	1838	1838	0
20	20250103	205000	42318058	1838	1838	1838	1838	0
21	20250103	204900	42318058	1838	1838	1838	1838	0
22	20250103	204800	42318058	1838	1838	1838	1838	0
23	20250103	204700	42318058	1838	1838	1838	1838	0
24	20250103	204600	42318058	1838	1838	1838	1838	0
25	20250103	204500	42318058	1838	1838	1838	1838	0
26	20250103	204400	42318058	1838	1838	1838	1838	0
27	20250103	204300	42318058	1838	1838	1838	1838	0
28	20250103	204200	42318058	1838	1838	1838	1838	0
29	20250103	204100	42318058	1838	1838	1838	1838	0
30	20250103	204000	42318058	1838	1838	1838	1838	0
31	20250103	203900	42318058	1838	1838	1838	1838	0
32	20250103	203800	42318058	1838	1838	1838	1838	401
33	20250103	203700	42318058	1838	1838	1838	1838	0
34	20250103	203600	42318058	1838	1838	1838	1838	0
35	20250103	203500	42318058	1838	1838	1838	1838	0
36	20250103	203400	42318058	1838	1838	1838	1838	0
37	20250103	203300	42318058	1838	1838	1838	1838	0
38	20250103	203200	42318058	1838	1838	1838	1838	0
39	20250103	203100	42318058	1838	1838	1838	1838	0
40	20250103	203000	42318058	1838	1838	1838	1838	0
41	20250103	202900	42318058	1838	1838	1838	1838	0
42	20250103	202800	42318058	1838	1838	1838	1838	0
43	20250103	202700	42318058	1838	1838	1838	1838	0
44	20250103	202600	42318058	1838	1838	1838	1838	0
45	20250103	202500	42318058	1838	1838	1838	1838	0
46	20250103	202400	42318058	1838	1838	1838	1838	0
47	20250103	202300	42318058	1838	1838	1838	1838	0
48	20250103	202200	42318058	1838	1838	1838	1838	0
49	20250103	202100	42318058	1838	1838	1838	1838	0
50	20250103	202000	42318058	1838	1838	1838	1838	0
51	20250103	201900	42318058	1838	1838	1838	1838	0
52	20250103	201800	42318058	1838	1838	1838	1838	0
53	20250103	201700	42318058	1838	1838	1838	1838	0
54	20250103	201600	42318058	1838	1838	1838	1838	0
55	20250103	201500	42318058	1838	1838	1838	1838	0
56	20250103	201400	42318058	1838	1838	1838	1838	0
57	20250103	201300	42318058	1838	1838	1838	1838	0
58	20250103	201200	42318058	1838	1838	1838	1838	0
59	20250103	201100	42318058	1838	1838	1838	1838	0
60	20250103	201000	42318058	1838	1838	1838	1838	0
61	20250103	200900	42318058	1838	1838	1838	1838	0
62	20250103	200800	42318058	1838	1838	1838	1838	401
63	20250103	200700	42318058	1838	1838	1838	1838	0
64	20250103	200600	42318058	1838	1838	1838	1838	0
65	20250103	200500	42318058	1838	1838	1838	1838	0
66	20250103	200400	42318058	1838	1838	1838	1838	0
67	20250103	200300	42318058	1838	1838	1838	1838	0
68	20250103	200200	42318058	1838	1838	1838	1838	0
69	20250103	200100	42318058	1838	1838	1838	1838	0
70	20250103	200000	42318058	1838	1838	1838	1838	0
71	20250103	195900	42318058	1838	1838	1838	1838	0
72	20250103	195800	42318058	1838	1838	1838	1838	0
73	20250103	195700	42318058	1838	1838	1838	1838	0
74	20250103	195600	42318058	1838	1838	1838	1838	0
75	20250103	195500	42318058	1838	1838	1838	1838	0
76	20250103	195400	42318058	1838	1838	1838	1838	0
77	20250103	195300	42318058	1838	1838	1838	1838	0
78	20250103	195200	42318058	1838	1838	1838	1838	0
79	20250103	195100	42318058	1838	1838	1838	1838	0
80	20250103	195000	42318058	1838	1838	1838	1838	0
81	20250103	194900	42318058	1838	1838	1838	1838	0
82	20250103	194800	42318058	1838	1838	1838	1838	0
83	20250103	194700	42318058	1838	1838	1838	1838	0
84	20250103	194600	42318058	1838	1838	1838	1838	0
85	20250103	194500	42318058	1838	1838	1838	1838	0
86	20250103	194400	42318058	1838	1838	1838	1838	0
87	20250103	194300	42318058	1838	1838	1838	1838	0
88	20250103	194200	42318058	1838	1838	1838	1838	0
89	20250103	194100	42318058	1838	1838	1838	1838	0
90	20250103	194000	42318058	1838	1838	1838	1838	0
91	20250103	193900	42318058	1838	1838	1838	1838	0
92	20250103	193800	42318058	1838	1838	1838	1838	401
93	20250103	193700	42318058	1838	1838	1838	1838	0
94	20250103	193600	42318058	1838	1838	1838	1838	0
95	20250103	193500	42318058	1838	1838	1838	1838	0
96	20250103	193400	42318058	1838	1838	1838	1838	0
97	20250103	193300	42318058	1838	1838	1838	1838	0
98	20250103	193200	42318058	1838	1838	1838	1838	0
99	20250103	193100	42318058	1838	1838	1838	1838	0
100	20250103	193000	42318058	1838	1838	1838	1838	0
101	20250103	192900	42318058	1838	1838	1838	1838	0
102	20250103	192800	42318058	1838	1838	1838	1838	0
103	20250103	192700	42318058	1838	1838	1838	1838	0
104	20250103	192600	42318058	1838	1838	1838	1838	0
105	20250103	192500	42318058	1838	1838	1838	1838	0
106	20250103	192400	42318058	1838	1838	1838	1838	0
107	20250103	192300	42318058	1838	1838	1838	1838	0
108	20250103	192200	42318058	1838	1838	1838	1838	0
109	20250103	192100	42318058	1838	1838	1838	1838	0
110	20250103	192000	42318058	1838	1838	1838	1838	0
111	20250103	191900	42318058	1838	1838	1838	1838	0
112	20250103	191800	42318058	1838	1838	1838	1838	0
113	20250103	191700	42318058	1838	1838	1838	1838	0
114	20250103	191600	42318058	1838	1838	1838	1838	0
115	20250103	191500	42318058	1838	1838	1838	1838	0
116	20250103	191400	42318058	1838	1838	1838	1838	0
117	20250103	191300	42318058	1838	1838	1838	1838	0
118	20250103	191200	42318058	1838	1838	1838	1838	0
119	20250103	191100	42318058	1838	1838	1838	1838	0
120	20250103	191000	42318058	1838	1838	1838	1838	0
121	20250103	190900	42318058	1838	1838	1838	1838	0
122	20250103	190800	42318058	1838	1838	1838	1838	401
123	20250103	190700	42318058	1838	1838	1838	1838	0
124	20250103	190600	42318058	1838	1838	1838	1838	0
125	20250103	190500	42318058	1838	1838	1838	1838	0
126	20250103	190400	42318058	1838	1838	1838	1838	0
127	20250103	190300	42318058	1838	1838	1838	1838	0
128	20250103	190200	42318058	1838	1838	1838	1838	0
129	20250103	190100	42318058	1838	1838	1838	1838	0
130	20250103	190000	42318058	1838	1838	1838	1838	0
131	20250103	185900	42318058	1838	1838	1838	1838	0
132	20250103	185800	42318058	1838	1838	1838	1838	0
133	20250103	185700	42318058	1838	1838	1838	1838	0
134	20250103	185600	42318058	1838	1838	1838	1838	0
135	20250103	185500	42318058	1838	1838	1838	1838	0
136	20250103	185400	42318058	1838	1838	1838	1838	0
137	20250103	185300	42318058	1838	1838	1838	1838	0
138	20250103	185200	42318058	1838	1838	1838	1838	0
139	20250103	185100	42318058	1838	1838	1838	1838	0
140	20250103	185000	42318058	1838	1838	1838	1838	0
141	20250103	184900	42318058	1838	1838	1838	1838	0
142	20250103	184800	42318058	1838	1838	1838	1838	0
143	20250103	184700	42318058	1838	1838	1838	1838	0
144	20250103	184600	42318058	1838	1838	1838	1838	0
145	20250103	184500	42318058	1838	1838	1838	1838	0
146	20250103	184400	42318058	1838	1838	1838	1838	0
147	20250103	184300	42318058	1838	1838	1838	1838	0
148	20250103	184200	42318058	1838	1838	1838	1838	0
149	20250103	184100	42318058	1838	1838	1838	1838	0
150	20250103	184000	42318058	1838	1838	1838	1838	0
151	20250103	183900	42318058	1838	1838	1838	1838	0
152	20250103	183800	42318058	1838	1838	1838	1838	401
153	20250103	183700	42318058	1838	1838	1838	1838	0
154	20250103	183600	42318058	1838	1838	1838	1838	0
155	20250103	183500	42318058	1838	1838	1838	1838	0
156	20250103	183400	42318058	1838	1838	1838	1838	0
157	20250103	183300	42318058	1838	1838	1838	1838	0
158	20250103	183200	42318058	1838	1838	1838	1838	0
159	20250103	183100	42318058	1838	1838	1838	1838	0
160	20250103	183000	42318058	1838	1838	1838	1838	0
161	20250103	182900	42318058	1838	1838	1838	1838	0
162	20250103	182800	42318058	1838	1838	1838	1838	0
163	20250103	182700	42318058	1838	1838	1838	1838	0
164	20250103	182600	42318058	1838	1838	1838	1838	0
165	20250103	182500	42318058	1838	1838	1838	1838	0
166	20250103	182400	42318058	1838	1838	1838	1838	0
167	20250103	182300	42318058	1838	1838	1838	1838	0
168	20250103	182200	42318058	1838	1838	1838	1838	0
169	20250103	182100	42318058	1838	1838	1838	1838	0
170	20250103	182000	42318058	1838	1838	1838	1838	0
171	20250103	181900	42318058	1838	1838	1838	1838	0
172	20250103	181800	42318058	1838	1838	1838	1838	0
173	20250103	181700	42318058	1838	1838	1838	1838	0
174	20250103	181600	42318058	1838	1838	1838	1838	0
175	20250103	181500	42318058	1838	1838	1838	1838	0
176	20250103	181400	42318058	1838	1838	1838	1838	0
177	20250103	181300	42318058	1838	1838	1838	1838	0
178	20250103	181200	42318058	1838	1838	1838	1838	0
179	20250103	181100	42318058	1838	1838	1838	1838	0
180	20250103	181000	42318058	1838	1838	1838	1838	0
181	20250103	180900	42318058	1838	1838	1838	1838	0
182	20250103	180800	42318058	1838	1838	1838	1838	401
183	20250103	180700	42318058	1838	1838	1838	1838	0
184	20250103	180600	42318058	1838	1838	1838	1838	0
185	20250103	180500	42318058	1838	1838	1838	1838	0
186	20250103	180400	42318058	1838	1838	1838	1838	0
187	20250103	180300	42318058	1838	1838	1838	1838	0
188	20250103	180200	42318058	1838	1838	1838	1838	0
189	20250103	180100	42318058	1838	1838	1838	1838	0
190	20250103	180000	42318058	1838	1838	1838	1838	0
191	20250103	175900	42318058	1838	1838	1838	1838	0
192	20250103	175800	42318058	1838	1838	1838	1838	0
193	20250103	175700	42318058	1838	1838	1838	1838	0
194	20250103	175600	42318058	1838	1838	1838	1838	0
195	20250103	175500	42318058	1838	1838	1838	1838	0
196	20250103	175400	42318058	1838	1838	1838	1838	0
197	20250103	175300	42318058	1838	1838	1838	1838	0
198	20250103	175200	42318058	1838	1838	1838	1838	0
199	20250103	175100	42318058	1838	1838	1838	1838	0
200	20250103	175000	42318058	1838	1838	1838	1838	0
201	20250103	174900	42318058	1838	1838	1838	1838	0
202	20250103	174800	42318058	1838	1838	1838	1838	0
203	20250103	174700	42318058	1838	1838	1838	1838	0
204	20250103	174600	42318058	1838	1838	1838	1838	0
205	20250103	174500	42318058	1838	1838	1838	1838	0
206	20250103	174400	42318058	1838	1838	1838	1838	0
207	20250103	174300	42318058	1838	1838	1838	1838	0
208	20250103	174200	42318058	1838	1838	1838	1838	0
209	20250103	174100	42318058	1838	1838	1838	1838	0
210	20250103	174000	42318058	1838	1838	1838	1838	0
211	20250103	173900	42318058	1838	1838	1838	1838	0
212	20250103	173800	42318058	1838	1838	1838	1838	401
213	20250103	173700	42318058	1838	1838	1838	1838	0
214	20250103	173600	42318058	1838	1838	1838	1838	0
215	20250103	173500	42318058	1838	1838	1838	1838	0
216	20250103	173400	42318058	1838	1838	1838	1838	0
217	20250103	173300	42318058	1838	1838	1838	1838	0
218	20250103	173200	42318058	1838	1838	1838	1838	0
219	20250103	173100	42318058	1838	1838	1838	1838	0
220	20250103	173000	42318058	1838	1838	1838	1838	0
221	20250103	172900	42318058	1838	1838	1838	1838	0
222	20250103	172800	42318058	1838	1838	1838	1838	0
223	20250103	172700	42318058	1838	1838	1838	1838	0
224	20250103	172600	42318058	1838	1838	1838	1838	0
225	20250103	172500	42318058	1838	1838	1838	1838	0
226	20250103	172400	42318058	1838	1838	1838	1838	0
227	20250103	172300	42318058	1838	1838	1838	1838	0
228	20250103	172200	42318058	1838	1838	1838	1838	0
229	20250103	172100	42318058	1838	1838	1838	1838	0
230	20250103	172000	42318058	1838	1838	1838	1838	0
231	20250103	171900	42318058	1838	1838	1838	1838	0
232	20250103	171800	42318058	1838	1838	1838	1838	0
233	20250103	171700	42318058	1838	1838	1838	1838	0
234	20250103	171600	42318058	1838	1838	1838	1838	0
235	20250103	171500	42318058	1838	1838	1838	1838	0
236	20250103	171400	42318058	1838	1838	1838	1838	0
237	20250103	171300	42318058	1838	1838	1838	1838	0
238	20250103	171200	42318058	1838	1838	1838	1838	0
239	20250103	171100	42318058	1838	1838	1838	1838	0
240	20250103	171000	42318058	1838	1838	1838	1838	0
241	20250103	170900	42318058	1838	1838	1838	1838	0
242	20250103	170800	42318058	1838	1838	1838	1838	401
243	20250103	170700	42318058	1838	1838	1838	1838	0
244	20250103	170600	42318058	1838	1838	1838	1838	0
245	20250103	170500	42318058	1838	1838	1838	1838	0
246	20250103	170400	42318058	1838	1838	1838	1838	0
247	20250103	170300	42318058	1838	1838	1838	1838	0
248	20250103	170200	42318058	1838	1838	1838	1838	0
249	20250103	170100	42318058	1838	1838	1838	1838	0
250	20250103	170000	42318058	1838	1838	1838	1838	0
251	20250103	165900	42318058	1838	1838	1838	1838	0
252	20250103	165800	42318058	1838	1838	1838	1838	0
253	20250103	165700	42318058	1838	1838	1838	1838	0
254	20250103	165600	42318058	1838	1838	1838	1838	0
255	20250103	165500	42318058	1838	1838	1838	1838	0
256	20250103	165400	42318058	1838	1838	1838	1838	0
257	20250103	165300	42318058	1838	1838	1838	1838	0
258	20250103	165200	42318058	1838	1838	1838	1838	0
259	20250103	165100	42318058	1838	1838	1838	1838	0
260	20250103	165000	42318058	1838	1838	1838	1838	0
261	20250103	164900	42318058	1838	1838	1838	1838	0
262	20250103	164800	42318058	1838	1838	1838	1838	0
263	20250103	164700	42318058	1838	1838	1838	1838	0
264	20250103	164600	42318058	1838	1838	1838	1838	0
265	20250103	164500	42318058	1838	1838	1838	1838	0
266	20250103	164400	42318058	1838	1838	1838	1838	0
267	20250103	164300	42318058	1838	1838	1838	1838	0
268	20250103	164200	42318058	1838	1838	1838	1838	0
269	20250103	164100	42318058	1838	1838	1838	1838	0
270	20250103	164000	42318058	1838	1838	1838	1838	0
271	20250103	163900	42318058	1838	1838	1838	1838	0
272	20250103	163800	42318058	1838	1838	1838	1838	401
273	20250103	163700	42318058	1838	1838	1838	1838	0
274	20250103	163600	42318058	1838	1838	1838	1838	0
275	20250103	163500	42318058	1838	1838	1838	1838	0
276	20250103	163400	42318058	1838	1838	1838	1838	0
277	20250103	163300	42318058	1838	1838	1838	1838	0
278	20250103	163200	42318058	1838	1838	1838	1838	0
279	20250103	163100	42318058	1838	1838	1838	1838	0
280	20250103	163000	42318058	1838	1838	1838	1838	0
281	20250103	162900	42318058	1838	1838	1838	1838	0
282	20250103	162800	42318058	1838	1838	1838	1838	0
283	20250103	162700	42318058	1838	1838	1838	1838	0
284	20250103	162600	42318058	1838	1838	1838	1838	0
285	20250103	162500	42318058	1838	1838	1838	1838	0
286	20250103	162400	42318058	1838	1838	1838	1838	0
287	20250103	162300	42318058	1838	1838	1838	1838	0
288	20250103	162200	42318058	1838	1838	1838	1838	0
289	20250103	162100	42318058	1838	1838	1838	1838	0
290	20250103	162000	42318058	1838	1838	1838	1838	0
291	20250103	161900	42318058	1838	1838	1838	1838	0
292	20250103	161800	42318058	1838	1838	1838	1838	0
293	20250103	161700	42318058	1838	1838	1838	1838	0
294	20250103	161600	42318058	1838	1838	1838	1838	0
295	20250103	161500	42318058	1838	1838	1838	1838	0
296	20250103	161400	42318058	1838	1838	1838	1838	0
297	20250103	161300	42318058	1838	1838	1838	1838	0
298	20250103	161200	42318058	1838	1838	1838	1838	0
299	20250103	161100	42318058	1838	1838	1838	1838	0
300	20250103	161000	42318058	1838	1838	1838	1838	0
301	20250103	160900	42318058	1838	1838	1838	1838	0
302	20250103	160800	42318058	1838	1838	1838	1838	401
303	20250103	160700	42318058	1838	1838	1838	1838	0
304	20250103	160600	42318058	1838	1838	1838	1838	0
305	20250103	160500	42318058	1838	1838	1838	1838	0
306	20250103	160400	42318058	1838	1838	1838	1838	0
307	20250103	160300	42318058	1838	1838	1838	1838	0
308	20250103	160200	42318058	1838	1838	1838	1838	0
309	20250103	160100	42318058	1838	1838	1838	1838	0
310	20250103	160000	42318058	1838	1838	1838	1838	0
311	20250103	155900	42318058	1838	1838	1838	1838	0
312	20250103	155800	42318058	1838	1838	1838	1838	0
313	20250103	155700	42318058	1838	1838	1838	1838	0
314	20250103	155600	42318058	1838	1838	1838	1838	0
315	20250103	155500	42318058	1838	1838	1838	1838	0
316	20250103	155400	42318058	1838	1838	1838	1838	0
317	20250103	155300	42318058	1838	1838	1838	1838	0
318	20250103	155200	42318058	1838	1838	1838	1838	0
319	20250103	155100	42318058	1838	1838	1838	1838	0
320	20250103	155000	42318058	1838	1838	1838	1838	0
321	20250103	154900	42318058	1838	1838	1838	1838	0
322	20250103	154800	42318058	1838	1838	1838	1838	0
323	20250103	154700	42318058	1838	1838	1838	1838	0
324	20250103	154600	42318058	1838	1838	1838	1838	0
325	20250103	154500	42318058	1838	1838	1838	1838	0
326	20250103	154400	42318058	1838	1838	1838	1838	0
327	20250103	154300	42318058	1838	1838	1838	1838	0
328	20250103	154200	42318058	1838	1838	1838	1838	0
329	20250103	154100	42318058	1838	1838	1838	1838	0
330	20250103	154000	42318058	1838	1838	1838	1838	0
331	20250103	153900	42318058	1838	1838	1838	1838	0
332	20250103	153800	42318058	1838	1838	1838	1838	401
333	20250103	153700	42318058	1838	1838	1838	1838	0
334	20250103	153600	42318058	1838	1838	1838	1838	0
335	20250103	153500	42318058	1838	1838	1838	1838	0
336	20250103	153400	42318058	1838	1838	1838	1838	0
337	20250103	153300	42318058	1838	1838	1838	1838	0
338	20250103	153200	42318058	1838	1838	1838	1838	0
339	20250103	153100	42318058	1838	1838	1838	1838	0
340	20250103	153000	42318058	1838	1838	1838	1838	401
341	20250103	152900	41581020	1808	1808	1808	1808	0
342	20250103	152800	41581020	1808	1808	1808	1808	0
343	20250103	152700	41581020	1808	1808	1808	1808	0
344	20250103	152600	41581020	1808	1808	1808	1808	0
345	20250103	152500	41581020	1808	1808	1808	1808	0
346	20250103	152400	41581020	1808	1808	1808	1808	0
347	20250103	152300	41581020	1808	1808	1808	1808	0
348	20250103	152200	41581020	1808	1808	1808	1808	0
349	20250103	152100	41581020	1808	1808	1808	1808	0
350	20250103	152000	41581020	1808	1808	1808	1808	0
351	20250103	151900	41581020	1808	1839	1839	1808	60
352	20250103	151800	41471920	1839	1839	1839	1839	0
353	20250103	151700	41471920	1839	1839	1839	1839	2
354	20250103	151600	41468242	1842	1842	1842	1842	0
355	20250103	151500	41468242	1842	1842	1842	1842	0
356	20250103	151400	41468242	1842	1842	1842	1842	0
357	20250103	151300	41468242	1842	1842	1842	1842	0
358	20250103	151200	41468242	1842	1842	1842	1842	0
359	20250103	151100	41468242	1842	1842	1842	1842	0
360	20250103	151000	41468242	1842	1842	1842	1842	0
361	20250103	150900	41468242	1842	1842	1842	1842	0
362	20250103	150800	41468242	1842	1842	1842	1842	0
363	20250103	150700	41468242	1842	1842	1842	1842	0
364	20250103	150600	41468242	1842	1842	1842	1842	0
365	20250103	150500	41468242	1842	1842	1842	1842	0
366	20250103	150400	41468242	1842	1842	1842	1842	0
367	20250103	150300	41468242	1842	1842	1842	1842	0
368	20250103	150200	41468242	1842	1842	1842	1842	0
369	20250103	150100	41468242	1842	1842	1842	1842	0
370	20250103	150000	41468242	1842	1842	1842	1842	0
371	20250103	145900	41468242	1842	1842	1842	1842	0
372	20250103	145800	41468242	1842	1842	1842	1842	0
373	20250103	145700	41468242	1842	1842	1842	1842	0
374	20250103	145600	41468242	1842	1842	1842	1842	0
375	20250103	145500	41468242	1842	1842	1842	1842	6
376	20250103	145400	41457190	1802	1802	1802	1802	0
377	20250103	145300	41457190	1802	1802	1802	1802	0
378	20250103	145200	41457190	1802	1802	1802	1802	0
379	20250103	145100	41457190	1802	1802	1802	1802	0
380	20250103	145000	41457190	1802	1802	1802	1802	0
381	20250103	144900	41457190	1802	1802	1802	1802	0
382	20250103	144800	41457190	1802	1802	1802	1802	0
383	20250103	144700	41457190	1802	1802	1802	1802	0
384	20250103	144600	41457190	1802	1802	1802	1802	0
385	20250103	144500	41457190	1802	1802	1802	1802	0
386	20250103	144400	41457190	1802	1802	1802	1802	0
387	20250103	144300	41457190	1802	1802	1802	1802	0
388	20250103	144200	41457190	1802	1802	1802	1802	0
389	20250103	144100	41457190	1802	1802	1802	1802	0
390	20250103	144000	41457190	1802	1802	1802	1802	0
391	20250103	143900	41457190	1802	1802	1802	1802	0
392	20250103	143800	41457190	1802	1802	1802	1802	0
393	20250103	143700	41457190	1802	1802	1802	1802	0
394	20250103	143600	41457190	1802	1802	1802	1802	1
395	20250103	143500	41455388	1843	1843	1843	1843	0
396	20250103	143400	41455388	1843	1843	1843	1843	0
397	20250103	143300	41455388	1843	1843	1843	1843	0
398	20250103	143200	41455388	1843	1843	1843	1843	0
399	20250103	143100	41455388	1843	1830	1843	1830	1001
400	20250103	143000	39615012	1810	1810	1810	1810	0
401	20250103	142900	39615012	1810	1810	1810	1810	0
402	20250103	142800	39615012	1810	1810	1810	1810	0
403	20250103	142700	39615012	1810	1800	1810	1800	2680
404	20250103	142600	34790952	1800	1800	1800	1800	227
405	20250103	142500	34382352	1800	1800	1800	1800	0
406	20250103	142400	34382352	1800	1800	1800	1800	1000
407	20250103	142300	32582352	1800	1800	1800	1800	0
408	20250103	142200	32582352	1800	1800	1800	1800	0
409	20250103	142100	32582352	1800	1800	1800	1800	2000
410	20250103	142000	28982352	1800	1800	1800	1800	0
411	20250103	141900	28982352	1800	1800	1800	1800	1000
412	20250103	141800	27182352	1800	1794	1800	1794	4000
413	20250103	141700	19986132	1794	1794	1794	1794	3000
414	20250103	141600	14604132	1794	1794	1794	1794	0
415	20250103	141500	14604132	1794	1794	1794	1794	0
416	20250103	141400	14604132	1794	1794	1794	1794	0
417	20250103	141300	14604132	1794	1794	1794	1794	0
418	20250103	141200	14604132	1794	1794	1794	1794	0
419	20250103	141100	14604132	1794	1794	1794	1794	0
420	20250103	141000	14604132	1794	1794	1794	1794	0
421	20250103	140900	14604132	1794	1794	1794	1794	0
422	20250103	140800	14604132	1794	1794	1794	1794	0
423	20250103	140700	14604132	1794	1794	1794	1794	0
424	20250103	140600	14604132	1794	1794	1794	1794	0
425	20250103	140500	14604132	1794	1794	1794	1794	0
426	20250103	140400	14604132	1794	1794	1794	1794	0
427	20250103	140300	14604132	1794	1794	1794	1794	0
428	20250103	140200	14604132	1794	1794	1794	1794	0
429	20250103	140100	14604132	1794	1794	1794	1794	0
430	20250103	140000	14604132	1794	1794	1794	1794	0
431	20250103	135900	14604132	1794	1794	1794	1794	0
432	20250103	135800	14604132	1794	1794	1794	1794	197
433	20250103	135700	14250714	1793	1793	1793	1793	0
434	20250103	135600	14250714	1793	1793	1793	1793	0
435	20250103	135500	14250714	1793	1793	1793	1793	0
436	20250103	135400	14250714	1793	1793	1793	1793	0
437	20250103	135300	14250714	1793	1793	1793	1793	0
438	20250103	135200	14250714	1793	1793	1793	1793	0
439	20250103	135100	14250714	1793	1793	1793	1793	0
440	20250103	135000	14250714	1793	1793	1793	1793	0
441	20250103	134900	14250714	1793	1793	1793	1793	0
442	20250103	134800	14250714	1793	1793	1793	1793	0
443	20250103	134700	14250714	1793	1793	1793	1793	0
444	20250103	134600	14250714	1793	1793	1793	1793	10
445	20250103	134500	14232784	1794	1794	1794	1794	0
446	20250103	134400	14232784	1794	1794	1794	1794	0
447	20250103	134300	14232784	1794	1794	1794	1794	0
448	20250103	134200	14232784	1794	1794	1794	1794	0
449	20250103	134100	14232784	1794	1794	1794	1794	1
450	20250103	134000	14230990	1794	1794	1794	1794	10
451	20250103	133900	14213050	1793	1793	1793	1793	0
452	20250103	133800	14213050	1793	1793	1793	1793	0
453	20250103	133700	14213050	1793	1793	1793	1793	0
454	20250103	133600	14213050	1793	1793	1793	1793	0
455	20250103	133500	14213050	1793	1793	1793	1793	0
456	20250103	133400	14213050	1793	1793	1793	1793	0
457	20250103	133300	14213050	1793	1793	1793	1793	0
458	20250103	133200	14213050	1793	1793	1793	1793	0
459	20250103	133100	14213050	1793	1793	1793	1793	0
460	20250103	133000	14213050	1793	1793	1793	1793	0
461	20250103	132900	14213050	1793	1793	1793	1793	0
462	20250103	132800	14213050	1793	1793	1793	1793	100
463	20250103	132700	14033750	1793	1793	1793	1793	0
464	20250103	132600	14033750	1793	1793	1793	1793	103
465	20250103	132500	13849071	1794	1794	1794	1794	0
466	20250103	132400	13849071	1794	1794	1794	1794	0
467	20250103	132300	13849071	1794	1794	1794	1794	0
468	20250103	132200	13849071	1794	1794	1794	1794	0
469	20250103	132100	13849071	1794	1794	1794	1794	2
470	20250103	132000	13845483	1794	1794	1794	1794	5
471	20250103	131900	13836513	1794	1794	1794	1794	0
472	20250103	131800	13836513	1794	1794	1794	1794	6
473	20250103	131700	13825749	1794	1794	1794	1794	2
474	20250103	131600	13822161	1794	1794	1794	1794	0
475	20250103	131500	13822161	1794	1794	1794	1794	0
476	20250103	131400	13822161	1794	1794	1794	1794	0
477	20250103	131300	13822161	1794	1794	1794	1794	0
478	20250103	131200	13822161	1794	1794	1794	1794	0
479	20250103	131100	13822161	1794	1794	1794	1794	0
480	20250103	131000	13822161	1794	1794	1794	1794	0
481	20250103	130900	13822161	1794	1794	1794	1794	0
482	20250103	130800	13822161	1794	1794	1794	1794	0
483	20250103	130700	13822161	1794	1794	1794	1794	0
484	20250103	130600	13822161	1794	1794	1794	1794	0
485	20250103	130500	13822161	1794	1794	1794	1794	0
486	20250103	130400	13822161	1794	1794	1794	1794	0
487	20250103	130300	13822161	1794	1794	1794	1794	0
488	20250103	130200	13822161	1794	1794	1794	1794	0
489	20250103	130100	13822161	1794	1794	1794	1794	0
490	20250103	130000	13822161	1794	1794	1794	1794	1
491	20250103	125900	13820367	1794	1794	1794	1794	0
492	20250103	125800	13820367	1794	1794	1794	1794	0
493	20250103	125700	13820367	1794	1794	1794	1794	0
494	20250103	125600	13820367	1794	1794	1794	1794	0
495	20250103	125500	13820367	1794	1794	1794	1794	0
496	20250103	125400	13820367	1794	1794	1794	1794	0
497	20250103	125300	13820367	1794	1794	1794	1794	0
498	20250103	125200	13820367	1794	1794	1794	1794	0
499	20250103	125100	13820367	1794	1794	1794	1794	0
500	20250103	125000	13820367	1794	1794	1794	1794	0
501	20250103	124900	13820367	1794	1794	1794	1794	0
502	20250103	124800	13820367	1794	1794	1794	1794	0
503	20250103	124700	13820367	1794	1794	1794	1794	0
504	20250103	124600	13820367	1794	1794	1794	1794	0
505	20250103	124500	13820367	1794	1794	1794	1794	0
506	20250103	124400	13820367	1794	1794	1794	1794	0
507	20250103	124300	13820367	1794	1794	1794	1794	0
508	20250103	124200	13820367	1794	1794	1794	1794	0
509	20250103	124100	13820367	1794	1794	1794	1794	0
510	20250103	124000	13820367	1794	1794	1794	1794	0
511	20250103	123900	13820367	1794	1794	1794	1794	0
512	20250103	123800	13820367	1794	1794	1794	1794	0
513	20250103	123700	13820367	1794	1794	1794	1794	0
514	20250103	123600	13820367	1794	1794	1794	1794	0
515	20250103	123500	13820367	1794	1794	1794	1794	0
516	20250103	123400	13820367	1794	1794	1794	1794	0
517	20250103	123300	13820367	1794	1794	1794	1794	0
518	20250103	123200	13820367	1794	1794	1794	1794	0
519	20250103	123100	13820367	1794	1794	1794	1794	0
520	20250103	123000	13820367	1794	1794	1794	1794	0
521	20250103	122900	13820367	1794	1794	1794	1794	0
522	20250103	122800	13820367	1794	1794	1794	1794	0
523	20250103	122700	13820367	1794	1794	1794	1794	0
524	20250103	122600	13820367	1794	1794	1794	1794	0
525	20250103	122500	13820367	1794	1794	1794	1794	0
526	20250103	122400	13820367	1794	1794	1794	1794	0
527	20250103	122300	13820367	1794	1794	1794	1794	0
528	20250103	122200	13820367	1794	1794	1794	1794	200
529	20250103	122100	13461567	1791	1791	1791	1791	0
530	20250103	122000	13461567	1791	1791	1791	1791	0
531	20250103	121900	13461567	1791	1791	1791	1791	0
532	20250103	121800	13461567	1791	1791	1791	1791	0
533	20250103	121700	13461567	1791	1791	1791	1791	0
534	20250103	121600	13461567	1791	1791	1791	1791	0
535	20250103	121500	13461567	1791	1791	1791	1791	0
536	20250103	121400	13461567	1791	1791	1791	1791	0
537	20250103	121300	13461567	1791	1791	1791	1791	0
538	20250103	121200	13461567	1791	1791	1791	1791	0
539	20250103	121100	13461567	1791	1791	1791	1791	0
540	20250103	121000	13461567	1791	1791	1791	1791	0
541	20250103	120900	13461567	1791	1791	1791	1791	0
542	20250103	120800	13461567	1791	1791	1791	1791	0
543	20250103	120700	13461567	1791	1791	1791	1791	0
544	20250103	120600	13461567	1791	1791	1791	1791	0
545	20250103	120500	13461567	1791	1791	1791	1791	0
546	20250103	120400	13461567	1791	1791	1791	1791	0
547	20250103	120300	13461567	1791	1791	1791	1791	0
548	20250103	120200	13461567	1791	1791	1791	1791	0
549	20250103	120100	13461567	1791	1791	1791	1791	0
550	20250103	120000	13461567	1791	1791	1791	1791	0
551	20250103	115900	13461567	1791	1791	1791	1791	0
552	20250103	115800	13461567	1791	1791	1791	1791	0
553	20250103	115700	13461567	1791	1791	1791	1791	0
554	20250103	115600	13461567	1791	1791	1791	1791	0
555	20250103	115500	13461567	1791	1791	1791	1791	0
556	20250103	115400	13461567	1791	1791	1791	1791	0
557	20250103	115300	13461567	1791	1791	1791	1791	0
558	20250103	115200	13461567	1791	1791	1791	1791	0
559	20250103	115100	13461567	1791	1791	1791	1791	0
560	20250103	115000	13461567	1791	1791	1791	1791	0
561	20250103	114900	13461567	1791	1791	1791	1791	0
562	20250103	114800	13461567	1791	1791	1791	1791	0
563	20250103	114700	13461567	1791	1791	1791	1791	0
564	20250103	114600	13461567	1791	1791	1791	1791	0
565	20250103	114500	13461567	1791	1791	1791	1791	0
566	20250103	114400	13461567	1791	1791	1791	1791	0
567	20250103	114300	13461567	1791	1791	1791	1791	0
568	20250103	114200	13461567	1791	1791	1791	1791	0
569	20250103	114100	13461567	1791	1791	1791	1791	1000
570	20250103	114000	11670567	1794	1794	1794	1794	0
571	20250103	113900	11670567	1794	1794	1794	1794	0
572	20250103	113800	11670567	1794	1794	1794	1794	0
573	20250103	113700	11670567	1794	1794	1794	1794	0
574	20250103	113600	11670567	1794	1794	1794	1794	0
575	20250103	113500	11670567	1794	1794	1794	1794	0
576	20250103	113400	11670567	1794	1794	1794	1794	0
577	20250103	113300	11670567	1794	1794	1794	1794	0
578	20250103	113200	11670567	1794	1794	1794	1794	0
579	20250103	113100	11670567	1794	1794	1794	1794	0
580	20250103	113000	11670567	1794	1794	1794	1794	0
581	20250103	112900	11670567	1794	1794	1794	1794	50
582	20250103	112800	11580867	1794	1794	1794	1794	0
583	20250103	112700	11580867	1794	1794	1794	1794	0
584	20250103	112600	11580867	1794	1794	1794	1794	0
585	20250103	112500	11580867	1794	1794	1794	1794	0
586	20250103	112400	11580867	1794	1794	1794	1794	5
587	20250103	112300	11571897	1794	1794	1794	1794	6
588	20250103	112200	11561133	1791	1791	1791	1791	0
589	20250103	112100	11561133	1791	1791	1791	1791	0
590	20250103	112000	11561133	1791	1791	1791	1791	0
591	20250103	111900	11561133	1791	1791	1791	1791	0
592	20250103	111800	11561133	1791	1791	1791	1791	170
593	20250103	111700	11256663	1794	1794	1794	1794	100
594	20250103	111600	11077263	1794	1794	1794	1794	0
595	20250103	111500	11077263	1794	1794	1794	1794	0
596	20250103	111400	11077263	1794	1794	1794	1794	0
597	20250103	111300	11077263	1794	1794	1794	1794	0
598	20250103	111200	11077263	1794	1794	1794	1794	0
599	20250103	111100	11077263	1794	1794	1794	1794	0
600	20250103	111000	11077263	1794	1794	1794	1794	0
601	20250103	110900	11077263	1794	1794	1794	1794	0
602	20250103	110800	11077263	1794	1794	1794	1794	0
603	20250103	110700	11077263	1794	1794	1794	1794	0
604	20250103	110600	11077263	1794	1794	1794	1794	0
605	20250103	110500	11077263	1794	1794	1794	1794	0
606	20250103	110400	11077263	1794	1794	1794	1794	3
607	20250103	110300	11071881	1794	1794	1794	1794	0
608	20250103	110200	11071881	1794	1794	1794	1794	2
609	20250103	110100	11068293	1794	1794	1794	1794	10
610	20250103	110000	11050353	1794	1794	1794	1794	3
611	20250103	105900	11044971	1794	1794	1794	1794	0
612	20250103	105800	11044971	1794	1794	1794	1794	1
613	20250103	105700	11043177	1794	1794	1794	1794	0
614	20250103	105600	11043177	1794	1794	1794	1794	0
615	20250103	105500	11043177	1794	1794	1794	1794	0
616	20250103	105400	11043177	1794	1794	1794	1794	0
617	20250103	105300	11043177	1794	1794	1794	1794	1
618	20250103	105200	11041383	1794	1794	1794	1794	2500
619	20250103	105100	6556383	1791	1791	1791	1791	0
620	20250103	105000	6556383	1791	1791	1791	1791	0
621	20250103	104900	6556383	1791	1791	1791	1791	0
622	20250103	104800	6556383	1791	1791	1791	1791	0
623	20250103	104700	6556383	1791	1791	1791	1791	3
624	20250103	104600	6551010	1791	1791	1791	1791	0
625	20250103	104500	6551010	1791	1791	1791	1791	0
626	20250103	104400	6551010	1791	1791	1791	1791	0
627	20250103	104300	6551010	1791	1791	1791	1791	0
628	20250103	104200	6551010	1791	1791	1791	1791	0
629	20250103	104100	6551010	1791	1791	1791	1791	100
630	20250103	104000	6371910	1791	1791	1791	1791	0
631	20250103	103900	6371910	1791	1791	1791	1791	0
632	20250103	103800	6371910	1791	1791	1791	1791	0
633	20250103	103700	6371910	1791	1791	1791	1791	0
634	20250103	103600	6371910	1791	1791	1791	1791	0
635	20250103	103500	6371910	1791	1791	1791	1791	0
636	20250103	103400	6371910	1791	1791	1791	1791	0
637	20250103	103300	6371910	1791	1791	1791	1791	0
638	20250103	103200	6371910	1791	1791	1791	1791	0
639	20250103	103100	6371910	1791	1791	1791	1791	3
640	20250103	103000	6366537	1794	1794	1794	1794	0
641	20250103	102900	6366537	1794	1794	1794	1794	0
642	20250103	102800	6366537	1794	1794	1794	1794	0
643	20250103	102700	6366537	1794	1794	1794	1794	0
644	20250103	102600	6366537	1794	1794	1794	1794	0
645	20250103	102500	6366537	1794	1794	1794	1794	3
646	20250103	102400	6361155	1794	1794	1794	1794	0
647	20250103	102300	6361155	1794	1794	1794	1794	12
648	20250103	102200	6339627	1794	1794	1794	1794	13
649	20250103	102100	6316305	1794	1794	1794	1794	0
650	20250103	102000	6316305	1794	1794	1794	1794	0
651	20250103	101900	6316305	1794	1794	1794	1794	0
652	20250103	101800	6316305	1794	1794	1794	1794	0
653	20250103	101700	6316305	1794	1794	1794	1794	0
654	20250103	101600	6316305	1794	1794	1794	1794	0
655	20250103	101500	6316305	1794	1794	1794	1794	0
656	20250103	101400	6316305	1794	1794	1794	1794	0
657	20250103	101300	6316305	1794	1794	1794	1794	0
658	20250103	101200	6316305	1794	1794	1794	1794	5
659	20250103	101100	6307335	1794	1794	1794	1794	0
660	20250103	101000	6307335	1794	1794	1794	1794	2
661	20250103	100900	6303747	1794	1794	1794	1794	0
662	20250103	100800	6303747	1794	1794	1794	1794	0
663	20250103	100700	6303747	1794	1794	1794	1794	50
664	20250103	100600	6214047	1794	1794	1794	1794	0
665	20250103	100500	6214047	1794	1794	1794	1794	0
666	20250103	100400	6214047	1794	1794	1794	1794	0
667	20250103	100300	6214047	1794	1794	1794	1794	0
668	20250103	100200	6214047	1794	1794	1794	1794	0
669	20250103	100100	6214047	1794	1794	1794	1794	0
670	20250103	100000	6214047	1794	1794	1794	1794	0
671	20250103	095900	6214047	1794	1794	1794	1794	100
672	20250103	095800	6034647	1794	1794	1794	1794	10
673	20250103	095700	6016707	1794	1794	1794	1794	0
674	20250103	095600	6016707	1794	1794	1794	1794	50
675	20250103	095500	5927007	1794	1794	1794	1794	1
676	20250103	095400	5925213	1794	1794	1794	1794	10
677	20250103	095300	5907273	1796	1796	1796	1796	0
678	20250103	095200	5907273	1796	1796	1796	1796	0
679	20250103	095100	5907273	1796	1796	1796	1796	0
680	20250103	095000	5907273	1796	1796	1796	1796	0
681	20250103	094900	5907273	1796	1796	1796	1796	100
682	20250103	094800	5727673	1796	1796	1796	1796	0
683	20250103	094700	5727673	1796	1796	1796	1796	0
684	20250103	094600	5727673	1796	1796	1796	1796	10
685	20250103	094500	5709713	1800	1800	1800	1800	0
686	20250103	094400	5709713	1800	1800	1800	1800	21
687	20250103	094300	5671913	1800	1800	1800	1800	5
688	20250103	094200	5662913	1800	1800	1800	1800	1
689	20250103	094100	5661113	1800	1800	1800	1800	100
690	20250103	094000	5481113	1800	1800	1800	1800	0
691	20250103	093900	5481113	1800	1810	1810	1800	703
692	20250103	093800	4210252	1810	1810	1810	1810	0
693	20250103	093700	4210252	1810	1810	1810	1810	0
694	20250103	093600	4210252	1810	1810	1810	1810	0
695	20250103	093500	4210252	1810	1810	1810	1810	0
696	20250103	093400	4210252	1810	1810	1810	1810	0
697	20250103	093300	4210252	1810	1810	1810	1810	0
698	20250103	093200	4210252	1810	1810	1810	1810	5
699	20250103	093100	4201202	1809	1809	1809	1809	0
700	20250103	093000	4201202	1809	1809	1809	1809	0
701	20250103	092900	4201202	1809	1809	1809	1809	0
702	20250103	092800	4201202	1809	1809	1809	1809	0
703	20250103	092700	4201202	1809	1809	1809	1809	0
704	20250103	092600	4201202	1809	1811	1811	1809	800
705	20250103	092500	2753614	1835	1835	1835	1835	0
706	20250103	092400	2753614	1835	1835	1835	1835	0
707	20250103	092300	2753614	1835	1834	1835	1834	50
708	20250103	092200	2661878	1837	1837	1837	1837	0
709	20250103	092100	2661878	1837	1837	1837	1837	0
710	20250103	092000	2661878	1837	1811	1837	1811	20
711	20250103	091900	2625398	1811	1811	1811	1811	4
712	20250103	091800	2618154	1809	1809	1809	1809	3
713	20250103	091700	2612727	1834	1834	1834	1834	0
714	20250103	091600	2612727	1834	1834	1834	1834	110
715	20250103	091500	2410987	1834	1821	1834	1821	21
716	20250103	091400	2372733	1809	1809	1809	1809	0
717	20250103	091300	2372733	1809	1809	1809	1809	0
718	20250103	091200	2372733	1809	1809	1809	1809	100
719	20250103	091100	2191833	1809	1809	1809	1809	0
720	20250103	091000	2191833	1809	1809	1809	1809	0
721	20250103	090900	2191833	1809	1809	1809	1809	0
722	20250103	090800	2191833	1809	1809	1809	1809	99
723	20250103	090700	2012742	1809	1809	1809	1809	21
724	20250103	090600	1974753	1809	1809	1809	1809	0
725	20250103	090500	1974753	1809	1810	1810	1809	6
726	20250103	090400	1963897	1843	1850	1850	1843	825
727	20250103	090300	443387	1850	1843	1850	1843	219
728	20250103	090200	39490	1795	1795	1795	1795	2
729	20250103	090100	35900	1795	1795	1795	1795	20
730	20250103	090000	0	1756	1756	1756	1756	0