KissMeData/123840/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202000	21174010	1572	1572	1572	1572	710
3	20250108	201900	21174010	1572	1572	1572	1572	0
4	20250108	201800	21174010	1572	1572	1572	1572	0
5	20250108	201700	21174010	1572	1572	1572	1572	0
6	20250108	201600	21174010	1572	1572	1572	1572	0
7	20250108	201500	21174010	1572	1572	1572	1572	0
8	20250108	201400	21174010	1572	1572	1572	1572	0
9	20250108	201300	21174010	1572	1572	1572	1572	0
10	20250108	201200	21174010	1572	1572	1572	1572	0
11	20250108	201100	21174010	1572	1572	1572	1572	0
12	20250108	201000	21174010	1572	1572	1572	1572	0
13	20250108	200900	21174010	1572	1572	1572	1572	0
14	20250108	200800	21174010	1572	1572	1572	1572	0
15	20250108	200700	21174010	1572	1572	1572	1572	0
16	20250108	200600	21174010	1572	1572	1572	1572	0
17	20250108	200500	21174010	1572	1572	1572	1572	0
18	20250108	200400	21174010	1572	1572	1572	1572	0
19	20250108	200300	21174010	1572	1572	1572	1572	0
20	20250108	200200	21174010	1572	1572	1572	1572	0
21	20250108	200100	21174010	1572	1572	1572	1572	0
22	20250108	200000	21174010	1572	1572	1572	1572	0
23	20250108	195900	21174010	1572	1572	1572	1572	0
24	20250108	195800	21174010	1572	1572	1572	1572	0
25	20250108	195700	21174010	1572	1572	1572	1572	0
26	20250108	195600	21174010	1572	1572	1572	1572	0
27	20250108	195500	21174010	1572	1572	1572	1572	0
28	20250108	195400	21174010	1572	1572	1572	1572	0
29	20250108	195300	21174010	1572	1572	1572	1572	0
30	20250108	195200	21174010	1572	1572	1572	1572	0
31	20250108	195100	21174010	1572	1572	1572	1572	0
32	20250108	195000	21174010	1572	1572	1572	1572	710
33	20250108	194900	21174010	1572	1572	1572	1572	0
34	20250108	194800	21174010	1572	1572	1572	1572	0
35	20250108	194700	21174010	1572	1572	1572	1572	0
36	20250108	194600	21174010	1572	1572	1572	1572	0
37	20250108	194500	21174010	1572	1572	1572	1572	0
38	20250108	194400	21174010	1572	1572	1572	1572	0
39	20250108	194300	21174010	1572	1572	1572	1572	0
40	20250108	194200	21174010	1572	1572	1572	1572	0
41	20250108	194100	21174010	1572	1572	1572	1572	0
42	20250108	194000	21174010	1572	1572	1572	1572	0
43	20250108	193900	21174010	1572	1572	1572	1572	0
44	20250108	193800	21174010	1572	1572	1572	1572	0
45	20250108	193700	21174010	1572	1572	1572	1572	0
46	20250108	193600	21174010	1572	1572	1572	1572	0
47	20250108	193500	21174010	1572	1572	1572	1572	0
48	20250108	193400	21174010	1572	1572	1572	1572	0
49	20250108	193300	21174010	1572	1572	1572	1572	0
50	20250108	193200	21174010	1572	1572	1572	1572	0
51	20250108	193100	21174010	1572	1572	1572	1572	0
52	20250108	193000	21174010	1572	1572	1572	1572	0
53	20250108	192900	21174010	1572	1572	1572	1572	0
54	20250108	192800	21174010	1572	1572	1572	1572	0
55	20250108	192700	21174010	1572	1572	1572	1572	0
56	20250108	192600	21174010	1572	1572	1572	1572	0
57	20250108	192500	21174010	1572	1572	1572	1572	0
58	20250108	192400	21174010	1572	1572	1572	1572	0
59	20250108	192300	21174010	1572	1572	1572	1572	0
60	20250108	192200	21174010	1572	1572	1572	1572	0
61	20250108	192100	21174010	1572	1572	1572	1572	0
62	20250108	192000	21174010	1572	1572	1572	1572	710
63	20250108	191900	21174010	1572	1572	1572	1572	0
64	20250108	191800	21174010	1572	1572	1572	1572	0
65	20250108	191700	21174010	1572	1572	1572	1572	0
66	20250108	191600	21174010	1572	1572	1572	1572	0
67	20250108	191500	21174010	1572	1572	1572	1572	0
68	20250108	191400	21174010	1572	1572	1572	1572	0
69	20250108	191300	21174010	1572	1572	1572	1572	0
70	20250108	191200	21174010	1572	1572	1572	1572	0
71	20250108	191100	21174010	1572	1572	1572	1572	0
72	20250108	191000	21174010	1572	1572	1572	1572	0
73	20250108	190900	21174010	1572	1572	1572	1572	0
74	20250108	190800	21174010	1572	1572	1572	1572	0
75	20250108	190700	21174010	1572	1572	1572	1572	0
76	20250108	190600	21174010	1572	1572	1572	1572	0
77	20250108	190500	21174010	1572	1572	1572	1572	0
78	20250108	190400	21174010	1572	1572	1572	1572	0
79	20250108	190300	21174010	1572	1572	1572	1572	0
80	20250108	190200	21174010	1572	1572	1572	1572	0
81	20250108	190100	21174010	1572	1572	1572	1572	0
82	20250108	190000	21174010	1572	1572	1572	1572	0
83	20250108	185900	21174010	1572	1572	1572	1572	0
84	20250108	185800	21174010	1572	1572	1572	1572	0
85	20250108	185700	21174010	1572	1572	1572	1572	0
86	20250108	185600	21174010	1572	1572	1572	1572	0
87	20250108	185500	21174010	1572	1572	1572	1572	0
88	20250108	185400	21174010	1572	1572	1572	1572	0
89	20250108	185300	21174010	1572	1572	1572	1572	0
90	20250108	185200	21174010	1572	1572	1572	1572	0
91	20250108	185100	21174010	1572	1572	1572	1572	0
92	20250108	185000	21174010	1572	1572	1572	1572	710
93	20250108	184900	21174010	1572	1572	1572	1572	0
94	20250108	184800	21174010	1572	1572	1572	1572	0
95	20250108	184700	21174010	1572	1572	1572	1572	0
96	20250108	184600	21174010	1572	1572	1572	1572	0
97	20250108	184500	21174010	1572	1572	1572	1572	0
98	20250108	184400	21174010	1572	1572	1572	1572	0
99	20250108	184300	21174010	1572	1572	1572	1572	0
100	20250108	184200	21174010	1572	1572	1572	1572	0
101	20250108	184100	21174010	1572	1572	1572	1572	0
102	20250108	184000	21174010	1572	1572	1572	1572	0
103	20250108	183900	21174010	1572	1572	1572	1572	0
104	20250108	183800	21174010	1572	1572	1572	1572	0
105	20250108	183700	21174010	1572	1572	1572	1572	0
106	20250108	183600	21174010	1572	1572	1572	1572	0
107	20250108	183500	21174010	1572	1572	1572	1572	0
108	20250108	183400	21174010	1572	1572	1572	1572	0
109	20250108	183300	21174010	1572	1572	1572	1572	0
110	20250108	183200	21174010	1572	1572	1572	1572	0
111	20250108	183100	21174010	1572	1572	1572	1572	0
112	20250108	183000	21174010	1572	1572	1572	1572	0
113	20250108	182900	21174010	1572	1572	1572	1572	0
114	20250108	182800	21174010	1572	1572	1572	1572	0
115	20250108	182700	21174010	1572	1572	1572	1572	0
116	20250108	182600	21174010	1572	1572	1572	1572	0
117	20250108	182500	21174010	1572	1572	1572	1572	0
118	20250108	182400	21174010	1572	1572	1572	1572	0
119	20250108	182300	21174010	1572	1572	1572	1572	0
120	20250108	182200	21174010	1572	1572	1572	1572	0
121	20250108	182100	21174010	1572	1572	1572	1572	0
122	20250108	182000	21174010	1572	1572	1572	1572	710
123	20250108	181900	21174010	1572	1572	1572	1572	0
124	20250108	181800	21174010	1572	1572	1572	1572	0
125	20250108	181700	21174010	1572	1572	1572	1572	0
126	20250108	181600	21174010	1572	1572	1572	1572	0
127	20250108	181500	21174010	1572	1572	1572	1572	0
128	20250108	181400	21174010	1572	1572	1572	1572	0
129	20250108	181300	21174010	1572	1572	1572	1572	0
130	20250108	181200	21174010	1572	1572	1572	1572	0
131	20250108	181100	21174010	1572	1572	1572	1572	0
132	20250108	181000	21174010	1572	1572	1572	1572	0
133	20250108	180900	21174010	1572	1572	1572	1572	0
134	20250108	180800	21174010	1572	1572	1572	1572	0
135	20250108	180700	21174010	1572	1572	1572	1572	0
136	20250108	180600	21174010	1572	1572	1572	1572	0
137	20250108	180500	21174010	1572	1572	1572	1572	0
138	20250108	180400	21174010	1572	1572	1572	1572	0
139	20250108	180300	21174010	1572	1572	1572	1572	0
140	20250108	180200	21174010	1572	1572	1572	1572	0
141	20250108	180100	21174010	1572	1572	1572	1572	0
142	20250108	180000	21174010	1572	1572	1572	1572	0
143	20250108	175900	21174010	1572	1572	1572	1572	0
144	20250108	175800	21174010	1572	1572	1572	1572	0
145	20250108	175700	21174010	1572	1572	1572	1572	0
146	20250108	175600	21174010	1572	1572	1572	1572	0
147	20250108	175500	21174010	1572	1572	1572	1572	0
148	20250108	175400	21174010	1572	1572	1572	1572	0
149	20250108	175300	21174010	1572	1572	1572	1572	0
150	20250108	175200	21174010	1572	1572	1572	1572	0
151	20250108	175100	21174010	1572	1572	1572	1572	0
152	20250108	175000	21174010	1572	1572	1572	1572	710
153	20250108	174900	21174010	1572	1572	1572	1572	0
154	20250108	174800	21174010	1572	1572	1572	1572	0
155	20250108	174700	21174010	1572	1572	1572	1572	0
156	20250108	174600	21174010	1572	1572	1572	1572	0
157	20250108	174500	21174010	1572	1572	1572	1572	0
158	20250108	174400	21174010	1572	1572	1572	1572	0
159	20250108	174300	21174010	1572	1572	1572	1572	0
160	20250108	174200	21174010	1572	1572	1572	1572	0
161	20250108	174100	21174010	1572	1572	1572	1572	0
162	20250108	174000	21174010	1572	1572	1572	1572	0
163	20250108	173900	21174010	1572	1572	1572	1572	0
164	20250108	173800	21174010	1572	1572	1572	1572	0
165	20250108	173700	21174010	1572	1572	1572	1572	0
166	20250108	173600	21174010	1572	1572	1572	1572	0
167	20250108	173500	21174010	1572	1572	1572	1572	0
168	20250108	173400	21174010	1572	1572	1572	1572	0
169	20250108	173300	21174010	1572	1572	1572	1572	0
170	20250108	173200	21174010	1572	1572	1572	1572	0
171	20250108	173100	21174010	1572	1572	1572	1572	0
172	20250108	173000	21174010	1572	1572	1572	1572	0
173	20250108	172900	21174010	1572	1572	1572	1572	0
174	20250108	172800	21174010	1572	1572	1572	1572	0
175	20250108	172700	21174010	1572	1572	1572	1572	0
176	20250108	172600	21174010	1572	1572	1572	1572	0
177	20250108	172500	21174010	1572	1572	1572	1572	0
178	20250108	172400	21174010	1572	1572	1572	1572	0
179	20250108	172300	21174010	1572	1572	1572	1572	0
180	20250108	172200	21174010	1572	1572	1572	1572	0
181	20250108	172100	21174010	1572	1572	1572	1572	0
182	20250108	172000	21174010	1572	1572	1572	1572	710
183	20250108	171900	21174010	1572	1572	1572	1572	0
184	20250108	171800	21174010	1572	1572	1572	1572	0
185	20250108	171700	21174010	1572	1572	1572	1572	0
186	20250108	171600	21174010	1572	1572	1572	1572	0
187	20250108	171500	21174010	1572	1572	1572	1572	0
188	20250108	171400	21174010	1572	1572	1572	1572	0
189	20250108	171300	21174010	1572	1572	1572	1572	0
190	20250108	171200	21174010	1572	1572	1572	1572	0
191	20250108	171100	21174010	1572	1572	1572	1572	0
192	20250108	171000	21174010	1572	1572	1572	1572	0
193	20250108	170900	21174010	1572	1572	1572	1572	0
194	20250108	170800	21174010	1572	1572	1572	1572	0
195	20250108	170700	21174010	1572	1572	1572	1572	0
196	20250108	170600	21174010	1572	1572	1572	1572	0
197	20250108	170500	21174010	1572	1572	1572	1572	0
198	20250108	170400	21174010	1572	1572	1572	1572	0
199	20250108	170300	21174010	1572	1572	1572	1572	0
200	20250108	170200	21174010	1572	1572	1572	1572	0
201	20250108	170100	21174010	1572	1572	1572	1572	0
202	20250108	170000	21174010	1572	1572	1572	1572	0
203	20250108	165900	21174010	1572	1572	1572	1572	0
204	20250108	165800	21174010	1572	1572	1572	1572	0
205	20250108	165700	21174010	1572	1572	1572	1572	0
206	20250108	165600	21174010	1572	1572	1572	1572	0
207	20250108	165500	21174010	1572	1572	1572	1572	0
208	20250108	165400	21174010	1572	1572	1572	1572	0
209	20250108	165300	21174010	1572	1572	1572	1572	0
210	20250108	165200	21174010	1572	1572	1572	1572	0
211	20250108	165100	21174010	1572	1572	1572	1572	0
212	20250108	165000	21174010	1572	1572	1572	1572	710
213	20250108	164900	21174010	1572	1572	1572	1572	0
214	20250108	164800	21174010	1572	1572	1572	1572	0
215	20250108	164700	21174010	1572	1572	1572	1572	0
216	20250108	164600	21174010	1572	1572	1572	1572	0
217	20250108	164500	21174010	1572	1572	1572	1572	0
218	20250108	164400	21174010	1572	1572	1572	1572	0
219	20250108	164300	21174010	1572	1572	1572	1572	0
220	20250108	164200	21174010	1572	1572	1572	1572	0
221	20250108	164100	21174010	1572	1572	1572	1572	0
222	20250108	164000	21174010	1572	1572	1572	1572	0
223	20250108	163900	21174010	1572	1572	1572	1572	0
224	20250108	163800	21174010	1572	1572	1572	1572	0
225	20250108	163700	21174010	1572	1572	1572	1572	0
226	20250108	163600	21174010	1572	1572	1572	1572	0
227	20250108	163500	21174010	1572	1572	1572	1572	0
228	20250108	163400	21174010	1572	1572	1572	1572	0
229	20250108	163300	21174010	1572	1572	1572	1572	0
230	20250108	163200	21174010	1572	1572	1572	1572	0
231	20250108	163100	21174010	1572	1572	1572	1572	0
232	20250108	163000	21174010	1572	1572	1572	1572	0
233	20250108	162900	21174010	1572	1572	1572	1572	0
234	20250108	162800	21174010	1572	1572	1572	1572	0
235	20250108	162700	21174010	1572	1572	1572	1572	0
236	20250108	162600	21174010	1572	1572	1572	1572	0
237	20250108	162500	21174010	1572	1572	1572	1572	0
238	20250108	162400	21174010	1572	1572	1572	1572	0
239	20250108	162300	21174010	1572	1572	1572	1572	0
240	20250108	162200	21174010	1572	1572	1572	1572	0
241	20250108	162100	21174010	1572	1572	1572	1572	0
242	20250108	162000	21174010	1572	1572	1572	1572	710
243	20250108	161900	21174010	1572	1572	1572	1572	0
244	20250108	161800	21174010	1572	1572	1572	1572	0
245	20250108	161700	21174010	1572	1572	1572	1572	0
246	20250108	161600	21174010	1572	1572	1572	1572	0
247	20250108	161500	21174010	1572	1572	1572	1572	0
248	20250108	161400	21174010	1572	1572	1572	1572	0
249	20250108	161300	21174010	1572	1572	1572	1572	0
250	20250108	161200	21174010	1572	1572	1572	1572	0
251	20250108	161100	21174010	1572	1572	1572	1572	0
252	20250108	161000	21174010	1572	1572	1572	1572	0
253	20250108	160900	21174010	1572	1572	1572	1572	0
254	20250108	160800	21174010	1572	1572	1572	1572	0
255	20250108	160700	21174010	1572	1572	1572	1572	0
256	20250108	160600	21174010	1572	1572	1572	1572	0
257	20250108	160500	21174010	1572	1572	1572	1572	0
258	20250108	160400	21174010	1572	1572	1572	1572	0
259	20250108	160300	21174010	1572	1572	1572	1572	0
260	20250108	160200	21174010	1572	1572	1572	1572	0
261	20250108	160100	21174010	1572	1572	1572	1572	0
262	20250108	160000	21174010	1572	1572	1572	1572	0
263	20250108	155900	21174010	1572	1572	1572	1572	0
264	20250108	155800	21174010	1572	1572	1572	1572	0
265	20250108	155700	21174010	1572	1572	1572	1572	0
266	20250108	155600	21174010	1572	1572	1572	1572	0
267	20250108	155500	21174010	1572	1572	1572	1572	0
268	20250108	155400	21174010	1572	1572	1572	1572	0
269	20250108	155300	21174010	1572	1572	1572	1572	0
270	20250108	155200	21174010	1572	1572	1572	1572	0
271	20250108	155100	21174010	1572	1572	1572	1572	0
272	20250108	155000	21174010	1572	1572	1572	1572	710
273	20250108	154900	21174010	1572	1572	1572	1572	0
274	20250108	154800	21174010	1572	1572	1572	1572	0
275	20250108	154700	21174010	1572	1572	1572	1572	0
276	20250108	154600	21174010	1572	1572	1572	1572	0
277	20250108	154500	21174010	1572	1572	1572	1572	0
278	20250108	154400	21174010	1572	1572	1572	1572	0
279	20250108	154300	21174010	1572	1572	1572	1572	0
280	20250108	154200	21174010	1572	1572	1572	1572	0
281	20250108	154100	21174010	1572	1572	1572	1572	0
282	20250108	154000	21174010	1572	1572	1572	1572	0
283	20250108	153900	21174010	1572	1572	1572	1572	0
284	20250108	153800	21174010	1572	1572	1572	1572	0
285	20250108	153700	21174010	1572	1572	1572	1572	0
286	20250108	153600	21174010	1572	1572	1572	1572	0
287	20250108	153500	21174010	1572	1572	1572	1572	0
288	20250108	153400	21174010	1572	1572	1572	1572	0
289	20250108	153300	21174010	1572	1572	1572	1572	0
290	20250108	153200	21174010	1572	1572	1572	1572	0
291	20250108	153100	21174010	1572	1572	1572	1572	0
292	20250108	153000	21174010	1572	1572	1572	1572	710
293	20250108	152900	20057890	1570	1570	1570	1570	0
294	20250108	152800	20057890	1570	1570	1570	1570	0
295	20250108	152700	20057890	1570	1570	1570	1570	0
296	20250108	152600	20057890	1570	1570	1570	1570	0
297	20250108	152500	20057890	1570	1570	1570	1570	0
298	20250108	152400	20057890	1570	1570	1570	1570	0
299	20250108	152300	20057890	1570	1570	1570	1570	0
300	20250108	152200	20057890	1570	1570	1570	1570	0
301	20250108	152100	20057890	1570	1570	1570	1570	0
302	20250108	152000	20057890	1570	1570	1570	1570	0
303	20250108	151900	20057890	1570	1570	1570	1570	1
304	20250108	151800	20056320	1570	1570	1570	1570	0
305	20250108	151700	20056320	1570	1570	1570	1570	0
306	20250108	151600	20056320	1570	1570	1570	1570	0
307	20250108	151500	20056320	1570	1570	1570	1570	0
308	20250108	151400	20056320	1570	1570	1570	1570	0
309	20250108	151300	20056320	1570	1570	1570	1570	0
310	20250108	151200	20056320	1570	1570	1570	1570	0
311	20250108	151100	20056320	1570	1570	1570	1570	0
312	20250108	151000	20056320	1570	1570	1570	1570	0
313	20250108	150900	20056320	1570	1570	1570	1570	1
314	20250108	150800	20054750	1568	1568	1568	1568	3
315	20250108	150700	20050046	1568	1568	1568	1568	0
316	20250108	150600	20050046	1568	1568	1568	1568	0
317	20250108	150500	20050046	1568	1568	1568	1568	0
318	20250108	150400	20050046	1568	1568	1568	1568	30
319	20250108	150300	20003006	1572	1568	1572	1568	29
320	20250108	150200	19957470	1569	1569	1569	1569	2
321	20250108	150100	19954332	1573	1573	1573	1573	0
322	20250108	150000	19954332	1573	1573	1573	1573	0
323	20250108	145900	19954332	1573	1573	1573	1573	0
324	20250108	145800	19954332	1573	1573	1573	1573	0
325	20250108	145700	19954332	1573	1573	1573	1573	0
326	20250108	145600	19954332	1573	1573	1573	1573	0
327	20250108	145500	19954332	1573	1573	1573	1573	0
328	20250108	145400	19954332	1573	1573	1573	1573	0
329	20250108	145300	19954332	1573	1573	1573	1573	1
330	20250108	145200	19952759	1573	1573	1573	1573	0
331	20250108	145100	19952759	1573	1573	1573	1573	0
332	20250108	145000	19952759	1573	1573	1573	1573	0
333	20250108	144900	19952759	1573	1573	1573	1573	0
334	20250108	144800	19952759	1573	1573	1573	1573	0
335	20250108	144700	19952759	1573	1573	1573	1573	0
336	20250108	144600	19952759	1573	1573	1573	1573	0
337	20250108	144500	19952759	1573	1573	1573	1573	0
338	20250108	144400	19952759	1573	1573	1573	1573	0
339	20250108	144300	19952759	1573	1573	1573	1573	0
340	20250108	144200	19952759	1573	1573	1573	1573	0
341	20250108	144100	19952759	1573	1573	1573	1573	0
342	20250108	144000	19952759	1573	1573	1573	1573	0
343	20250108	143900	19952759	1573	1573	1573	1573	0
344	20250108	143800	19952759	1573	1573	1573	1573	0
345	20250108	143700	19952759	1573	1573	1573	1573	0
346	20250108	143600	19952759	1573	1573	1573	1573	1
347	20250108	143500	19951186	1566	1566	1566	1566	1
348	20250108	143400	19949620	1573	1573	1573	1573	1
349	20250108	143300	19948047	1573	1573	1573	1573	0
350	20250108	143200	19948047	1573	1573	1573	1573	0
351	20250108	143100	19948047	1573	1573	1573	1573	0
352	20250108	143000	19948047	1573	1573	1573	1573	0
353	20250108	142900	19948047	1573	1573	1573	1573	0
354	20250108	142800	19948047	1573	1573	1573	1573	0
355	20250108	142700	19948047	1573	1573	1573	1573	0
356	20250108	142600	19948047	1573	1573	1573	1573	0
357	20250108	142500	19948047	1573	1573	1573	1573	0
358	20250108	142400	19948047	1573	1573	1573	1573	0
359	20250108	142300	19948047	1573	1573	1573	1573	2
360	20250108	142200	19944901	1566	1568	1568	1566	1000
361	20250108	142100	18377759	1573	1573	1573	1573	0
362	20250108	142000	18377759	1573	1573	1573	1573	0
363	20250108	141900	18377759	1573	1573	1573	1573	0
364	20250108	141800	18377759	1573	1573	1573	1573	0
365	20250108	141700	18377759	1573	1573	1573	1573	0
366	20250108	141600	18377759	1573	1573	1573	1573	0
367	20250108	141500	18377759	1573	1573	1573	1573	0
368	20250108	141400	18377759	1573	1573	1573	1573	0
369	20250108	141300	18377759	1573	1573	1573	1573	11
370	20250108	141200	18360456	1573	1573	1573	1573	1
371	20250108	141100	18358883	1568	1568	1568	1568	0
372	20250108	141000	18358883	1568	1568	1568	1568	0
373	20250108	140900	18358883	1568	1568	1568	1568	1
374	20250108	140800	18357315	1568	1568	1568	1568	0
375	20250108	140700	18357315	1568	1569	1569	1568	20
376	20250108	140600	18325936	1574	1574	1574	1574	0
377	20250108	140500	18325936	1574	1574	1574	1574	0
378	20250108	140400	18325936	1574	1574	1574	1574	0
379	20250108	140300	18325936	1574	1574	1574	1574	0
380	20250108	140200	18325936	1574	1574	1574	1574	0
381	20250108	140100	18325936	1574	1574	1574	1574	0
382	20250108	140000	18325936	1574	1574	1574	1574	0
383	20250108	135900	18325936	1574	1574	1574	1574	0
384	20250108	135800	18325936	1574	1574	1574	1574	0
385	20250108	135700	18325936	1574	1574	1574	1574	0
386	20250108	135600	18325936	1574	1574	1574	1574	10
387	20250108	135500	18310196	1575	1575	1575	1575	0
388	20250108	135400	18310196	1575	1575	1575	1575	0
389	20250108	135300	18310196	1575	1575	1575	1575	0
390	20250108	135200	18310196	1575	1575	1575	1575	0
391	20250108	135100	18310196	1575	1575	1575	1575	0
392	20250108	135000	18310196	1575	1575	1575	1575	3
393	20250108	134900	18305471	1569	1570	1570	1569	25
394	20250108	134800	18266226	1569	1569	1569	1569	14
395	20250108	134700	18244260	1574	1574	1574	1574	0
396	20250108	134600	18244260	1574	1574	1574	1574	0
397	20250108	134500	18244260	1574	1574	1574	1574	139
398	20250108	134400	18025474	1570	1570	1570	1570	0
399	20250108	134300	18025474	1570	1570	1570	1570	1
400	20250108	134200	18023904	1575	1575	1575	1575	0
401	20250108	134100	18023904	1575	1575	1575	1575	0
402	20250108	134000	18023904	1575	1575	1575	1575	0
403	20250108	133900	18023904	1575	1575	1575	1575	0
404	20250108	133800	18023904	1575	1575	1575	1575	0
405	20250108	133700	18023904	1575	1575	1575	1575	0
406	20250108	133600	18023904	1575	1575	1575	1575	454
407	20250108	133500	17308854	1570	1570	1570	1570	0
408	20250108	133400	17308854	1570	1570	1570	1570	0
409	20250108	133300	17308854	1570	1570	1570	1570	0
410	20250108	133200	17308854	1570	1570	1570	1570	0
411	20250108	133100	17308854	1570	1570	1570	1570	0
412	20250108	133000	17308854	1570	1570	1570	1570	0
413	20250108	132900	17308854	1570	1570	1570	1570	0
414	20250108	132800	17308854	1570	1570	1570	1570	0
415	20250108	132700	17308854	1570	1570	1570	1570	0
416	20250108	132600	17308854	1570	1570	1570	1570	0
417	20250108	132500	17308854	1570	1570	1570	1570	0
418	20250108	132400	17308854	1570	1570	1570	1570	1
419	20250108	132300	17307284	1571	1571	1571	1571	0
420	20250108	132200	17307284	1571	1571	1571	1571	0
421	20250108	132100	17307284	1571	1571	1571	1571	0
422	20250108	132000	17307284	1571	1571	1571	1571	1
423	20250108	131900	17305713	1571	1571	1571	1571	0
424	20250108	131800	17305713	1571	1571	1571	1571	0
425	20250108	131700	17305713	1571	1571	1571	1571	2
426	20250108	131600	17302571	1570	1570	1570	1570	0
427	20250108	131500	17302571	1570	1570	1570	1570	0
428	20250108	131400	17302571	1570	1570	1570	1570	0
429	20250108	131300	17302571	1570	1570	1570	1570	0
430	20250108	131200	17302571	1570	1570	1570	1570	0
431	20250108	131100	17302571	1570	1570	1570	1570	0
432	20250108	131000	17302571	1570	1571	1571	1570	12
433	20250108	130900	17283730	1570	1570	1570	1570	0
434	20250108	130800	17283730	1570	1570	1570	1570	0
435	20250108	130700	17283730	1570	1570	1570	1570	0
436	20250108	130600	17283730	1570	1570	1570	1570	0
437	20250108	130500	17283730	1570	1570	1570	1570	0
438	20250108	130400	17283730	1570	1570	1570	1570	0
439	20250108	130300	17283730	1570	1570	1570	1570	0
440	20250108	130200	17283730	1570	1570	1570	1570	0
441	20250108	130100	17283730	1570	1570	1570	1570	0
442	20250108	130000	17283730	1570	1571	1571	1570	22
443	20250108	125900	17249179	1572	1572	1572	1572	0
444	20250108	125800	17249179	1572	1572	1572	1572	10
445	20250108	125700	17233459	1575	1573	1575	1572	19
446	20250108	125600	17203559	1568	1568	1568	1568	0
447	20250108	125500	17203559	1568	1569	1569	1568	2
448	20250108	125400	17200422	1578	1578	1578	1578	0
449	20250108	125300	17200422	1578	1578	1578	1578	0
450	20250108	125200	17200422	1578	1578	1578	1578	0
451	20250108	125100	17200422	1578	1578	1578	1578	0
452	20250108	125000	17200422	1578	1578	1578	1578	0
453	20250108	124900	17200422	1578	1578	1578	1578	0
454	20250108	124800	17200422	1578	1578	1578	1578	0
455	20250108	124700	17200422	1578	1578	1578	1578	0
456	20250108	124600	17200422	1578	1578	1578	1578	0
457	20250108	124500	17200422	1578	1578	1578	1578	0
458	20250108	124400	17200422	1578	1578	1578	1578	0
459	20250108	124300	17200422	1578	1578	1578	1578	0
460	20250108	124200	17200422	1578	1578	1578	1578	0
461	20250108	124100	17200422	1578	1578	1578	1578	0
462	20250108	124000	17200422	1578	1578	1578	1578	0
463	20250108	123900	17200422	1578	1578	1578	1578	0
464	20250108	123800	17200422	1578	1578	1578	1578	0
465	20250108	123700	17200422	1578	1573	1578	1573	31
466	20250108	123600	17151561	1573	1573	1573	1573	0
467	20250108	123500	17151561	1573	1573	1573	1573	1
468	20250108	123400	17149988	1572	1572	1572	1572	0
469	20250108	123300	17149988	1572	1572	1572	1572	0
470	20250108	123200	17149988	1572	1572	1572	1572	0
471	20250108	123100	17149988	1572	1572	1572	1572	0
472	20250108	123000	17149988	1572	1572	1572	1572	0
473	20250108	122900	17149988	1572	1572	1572	1572	0
474	20250108	122800	17149988	1572	1572	1572	1572	0
475	20250108	122700	17149988	1572	1561	1572	1561	218
476	20250108	122600	16809404	1559	1568	1568	1559	54
477	20250108	122500	16724942	1568	1572	1572	1562	91
478	20250108	122400	16582246	1570	1571	1571	1570	108
479	20250108	122300	16412635	1571	1571	1571	1571	0
480	20250108	122200	16412635	1571	1571	1571	1571	0
481	20250108	122100	16412635	1571	1571	1571	1571	0
482	20250108	122000	16412635	1571	1571	1571	1571	1
483	20250108	121900	16411064	1570	1570	1570	1570	0
484	20250108	121800	16411064	1570	1572	1572	1570	1300
485	20250108	121700	14368367	1571	1575	1575	1571	1900
486	20250108	121600	11380192	1583	1583	1583	1583	0
487	20250108	121500	11380192	1583	1583	1583	1583	0
488	20250108	121400	11380192	1583	1583	1583	1583	0
489	20250108	121300	11380192	1583	1583	1583	1583	0
490	20250108	121200	11380192	1583	1583	1583	1583	0
491	20250108	121100	11380192	1583	1583	1583	1583	0
492	20250108	121000	11380192	1583	1583	1583	1583	0
493	20250108	120900	11380192	1583	1583	1583	1583	0
494	20250108	120800	11380192	1583	1583	1583	1583	0
495	20250108	120700	11380192	1583	1583	1583	1583	0
496	20250108	120600	11380192	1583	1583	1583	1583	0
497	20250108	120500	11380192	1583	1583	1583	1583	0
498	20250108	120400	11380192	1583	1583	1583	1583	0
499	20250108	120300	11380192	1583	1583	1583	1583	0
500	20250108	120200	11380192	1583	1583	1583	1583	50
501	20250108	120100	11301042	1583	1583	1583	1583	0
502	20250108	120000	11301042	1583	1583	1583	1583	0
503	20250108	115900	11301042	1583	1583	1583	1583	0
504	20250108	115800	11301042	1583	1583	1583	1583	0
505	20250108	115700	11301042	1583	1583	1583	1583	0
506	20250108	115600	11301042	1583	1583	1583	1583	0
507	20250108	115500	11301042	1583	1583	1583	1583	0
508	20250108	115400	11301042	1583	1583	1583	1583	0
509	20250108	115300	11301042	1583	1583	1583	1583	0
510	20250108	115200	11301042	1583	1583	1583	1583	0
511	20250108	115100	11301042	1583	1583	1583	1583	0
512	20250108	115000	11301042	1583	1583	1583	1583	0
513	20250108	114900	11301042	1583	1583	1583	1583	0
514	20250108	114800	11301042	1583	1583	1583	1583	0
515	20250108	114700	11301042	1583	1583	1583	1583	0
516	20250108	114600	11301042	1583	1583	1583	1583	1
517	20250108	114500	11299459	1585	1585	1585	1585	0
518	20250108	114400	11299459	1585	1585	1585	1585	0
519	20250108	114300	11299459	1585	1585	1585	1585	0
520	20250108	114200	11299459	1585	1585	1585	1585	0
521	20250108	114100	11299459	1585	1585	1585	1585	0
522	20250108	114000	11299459	1585	1585	1585	1585	0
523	20250108	113900	11299459	1585	1585	1585	1585	0
524	20250108	113800	11299459	1585	1585	1585	1585	0
525	20250108	113700	11299459	1585	1585	1585	1585	0
526	20250108	113600	11299459	1585	1585	1585	1585	0
527	20250108	113500	11299459	1585	1585	1585	1585	0
528	20250108	113400	11299459	1585	1585	1585	1585	0
529	20250108	113300	11299459	1585	1585	1585	1585	0
530	20250108	113200	11299459	1585	1585	1585	1585	0
531	20250108	113100	11299459	1585	1585	1585	1585	0
532	20250108	113000	11299459	1585	1585	1585	1585	0
533	20250108	112900	11299459	1585	1585	1585	1585	0
534	20250108	112800	11299459	1585	1585	1585	1585	0
535	20250108	112700	11299459	1585	1585	1585	1585	0
536	20250108	112600	11299459	1585	1585	1585	1585	0
537	20250108	112500	11299459	1585	1585	1585	1585	0
538	20250108	112400	11299459	1585	1585	1585	1585	0
539	20250108	112300	11299459	1585	1585	1585	1585	0
540	20250108	112200	11299459	1585	1585	1585	1585	0
541	20250108	112100	11299459	1585	1585	1585	1585	0
542	20250108	112000	11299459	1585	1585	1585	1585	0
543	20250108	111900	11299459	1585	1585	1585	1585	0
544	20250108	111800	11299459	1585	1585	1585	1585	0
545	20250108	111700	11299459	1585	1585	1585	1585	0
546	20250108	111600	11299459	1585	1585	1585	1585	0
547	20250108	111500	11299459	1585	1585	1585	1585	0
548	20250108	111400	11299459	1585	1585	1585	1585	0
549	20250108	111300	11299459	1585	1585	1585	1585	191
550	20250108	111200	10996724	1585	1584	1585	1584	74
551	20250108	111100	10879462	1575	1575	1575	1575	0
552	20250108	111000	10879462	1575	1575	1575	1575	0
553	20250108	110900	10879462	1575	1575	1575	1575	0
554	20250108	110800	10879462	1575	1575	1575	1575	10
555	20250108	110700	10863712	1575	1575	1575	1575	0
556	20250108	110600	10863712	1575	1575	1575	1575	0
557	20250108	110500	10863712	1575	1575	1575	1575	0
558	20250108	110400	10863712	1575	1575	1575	1575	0
559	20250108	110300	10863712	1575	1575	1575	1575	0
560	20250108	110200	10863712	1575	1575	1575	1575	0
561	20250108	110100	10863712	1575	1575	1575	1575	0
562	20250108	110000	10863712	1575	1575	1575	1575	0
563	20250108	105900	10863712	1575	1575	1575	1575	0
564	20250108	105800	10863712	1575	1575	1575	1575	0
565	20250108	105700	10863712	1575	1575	1575	1575	15
566	20250108	105600	10840087	1585	1581	1585	1581	5
567	20250108	105500	10832172	1575	1575	1575	1575	0
568	20250108	105400	10832172	1575	1575	1575	1575	0
569	20250108	105300	10832172	1575	1575	1575	1575	0
570	20250108	105200	10832172	1575	1575	1575	1575	0
571	20250108	105100	10832172	1575	1575	1575	1575	0
572	20250108	105000	10832172	1575	1576	1576	1574	154
573	20250108	104900	10589722	1575	1575	1575	1575	0
574	20250108	104800	10589722	1575	1575	1575	1575	0
575	20250108	104700	10589722	1575	1575	1575	1575	0
576	20250108	104600	10589722	1575	1575	1575	1575	0
577	20250108	104500	10589722	1575	1575	1575	1575	0
578	20250108	104400	10589722	1575	1575	1575	1575	0
579	20250108	104300	10589722	1575	1575	1575	1575	0
580	20250108	104200	10589722	1575	1575	1575	1575	0
581	20250108	104100	10589722	1575	1575	1575	1575	60
582	20250108	104000	10495222	1575	1575	1575	1575	0
583	20250108	103900	10495222	1575	1575	1575	1575	0
584	20250108	103800	10495222	1575	1575	1575	1575	0
585	20250108	103700	10495222	1575	1575	1575	1575	0
586	20250108	103600	10495222	1575	1576	1576	1575	37
587	20250108	103500	10436934	1574	1574	1574	1574	0
588	20250108	103400	10436934	1574	1574	1574	1574	0
589	20250108	103300	10436934	1574	1574	1574	1574	0
590	20250108	103200	10436934	1574	1574	1574	1574	0
591	20250108	103100	10436934	1574	1574	1574	1574	0
592	20250108	103000	10436934	1574	1574	1574	1574	16
593	20250108	102900	10411750	1585	1585	1585	1585	0
594	20250108	102800	10411750	1585	1585	1585	1585	1
595	20250108	102700	10410165	1573	1574	1574	1573	43
596	20250108	102600	10342499	1586	1586	1586	1586	13
597	20250108	102500	10321881	1584	1584	1584	1584	0
598	20250108	102400	10321881	1584	1584	1584	1584	0
599	20250108	102300	10321881	1584	1584	1584	1584	0
600	20250108	102200	10321881	1584	1584	1584	1584	0
601	20250108	102100	10321881	1584	1584	1584	1584	0
602	20250108	102000	10321881	1584	1584	1584	1584	0
603	20250108	101900	10321881	1584	1584	1584	1584	0
604	20250108	101800	10321881	1584	1584	1584	1584	0
605	20250108	101700	10321881	1584	1584	1584	1584	0
606	20250108	101600	10321881	1584	1584	1584	1584	0
607	20250108	101500	10321881	1584	1584	1584	1584	0
608	20250108	101400	10321881	1584	1584	1584	1584	0
609	20250108	101300	10321881	1584	1584	1584	1584	0
610	20250108	101200	10321881	1584	1584	1585	1584	15
611	20250108	101100	10298120	1583	1581	1583	1581	3
612	20250108	101000	10293374	1571	1571	1571	1571	0
613	20250108	100900	10293374	1571	1571	1571	1571	0
614	20250108	100800	10293374	1571	1579	1579	1571	3990
615	20250108	100700	4006793	1579	1579	1579	1579	0
616	20250108	100600	4006793	1579	1579	1579	1579	0
617	20250108	100500	4006793	1579	1579	1579	1579	0
618	20250108	100400	4006793	1579	1579	1579	1579	0
619	20250108	100300	4006793	1579	1579	1579	1579	233
620	20250108	100200	3638886	1579	1579	1579	1579	0
621	20250108	100100	3638886	1579	1579	1579	1579	0
622	20250108	100000	3638886	1579	1579	1579	1579	0
623	20250108	095900	3638886	1579	1579	1579	1579	0
624	20250108	095800	3638886	1579	1579	1579	1579	0
625	20250108	095700	3638886	1579	1579	1579	1579	0
626	20250108	095600	3638886	1579	1579	1579	1579	0
627	20250108	095500	3638886	1579	1579	1579	1579	0
628	20250108	095400	3638886	1579	1579	1579	1579	0
629	20250108	095300	3638886	1579	1579	1579	1579	0
630	20250108	095200	3638886	1579	1579	1579	1579	0
631	20250108	095100	3638886	1579	1579	1579	1579	0
632	20250108	095000	3638886	1579	1579	1579	1579	268
633	20250108	094900	3215714	1588	1588	1588	1588	0
634	20250108	094800	3215714	1588	1588	1588	1588	1
635	20250108	094700	3214126	1579	1579	1579	1579	0
636	20250108	094600	3214126	1579	1580	1580	1579	200
637	20250108	094500	2898318	1588	1588	1588	1588	0
638	20250108	094400	2898318	1588	1588	1588	1588	0
639	20250108	094300	2898318	1588	1588	1588	1588	3
640	20250108	094200	2893554	1579	1579	1579	1579	0
641	20250108	094100	2893554	1579	1579	1579	1579	0
642	20250108	094000	2893554	1579	1579	1579	1579	0
643	20250108	093900	2893554	1579	1579	1579	1579	300
644	20250108	093800	2419854	1579	1579	1579	1579	198
645	20250108	093700	2107212	1581	1590	1590	1581	971
646	20250108	093600	563989	1583	1583	1583	1583	0
647	20250108	093500	563989	1583	1583	1583	1583	0
648	20250108	093400	563989	1583	1583	1583	1583	0
649	20250108	093300	563989	1583	1583	1583	1583	0
650	20250108	093200	563989	1583	1584	1584	1583	26
651	20250108	093100	522807	1599	1599	1599	1599	0
652	20250108	093000	522807	1599	1599	1599	1599	0
653	20250108	092900	522807	1599	1599	1599	1599	0
654	20250108	092800	522807	1599	1599	1599	1599	0
655	20250108	092700	522807	1599	1599	1599	1599	0
656	20250108	092600	522807	1599	1599	1599	1599	0
657	20250108	092500	522807	1599	1599	1599	1599	0
658	20250108	092400	522807	1599	1599	1599	1599	0
659	20250108	092300	522807	1599	1599	1599	1599	0
660	20250108	092200	522807	1599	1599	1599	1599	0
661	20250108	092100	522807	1599	1599	1599	1599	0
662	20250108	092000	522807	1599	1599	1599	1599	0
663	20250108	091900	522807	1599	1599	1599	1599	0
664	20250108	091800	522807	1599	1599	1599	1599	0
665	20250108	091700	522807	1599	1599	1599	1599	0
666	20250108	091600	522807	1599	1599	1599	1599	1
667	20250108	091500	521208	1582	1582	1582	1582	0
668	20250108	091400	521208	1582	1582	1582	1582	0
669	20250108	091300	521208	1582	1582	1582	1582	0
670	20250108	091200	521208	1582	1582	1582	1582	4
671	20250108	091100	514880	1599	1599	1599	1599	0
672	20250108	091000	514880	1599	1599	1599	1599	0
673	20250108	090900	514880	1599	1599	1599	1599	10
674	20250108	090800	498890	1599	1599	1599	1599	0
675	20250108	090700	498890	1599	1599	1599	1599	23
676	20250108	090600	462113	1599	1599	1599	1599	4
677	20250108	090500	455717	1600	1600	1600	1600	0
678	20250108	090400	455717	1600	1600	1600	1600	2
679	20250108	090300	452517	1600	1600	1600	1600	4
680	20250108	090200	446117	1599	1599	1599	1599	1
681	20250108	090100	444518	1599	1599	1599	1599	266
682	20250108	090000	19184	1595	1595	1600	1595	12