KissMeData/024800/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190900	12519999	1898	1898	1898	1898	225
3	20250124	190800	12519999	1898	1898	1898	1898	0
4	20250124	190700	12519999	1898	1898	1898	1898	0
5	20250124	190600	12519999	1898	1898	1898	1898	0
6	20250124	190500	12519999	1898	1898	1898	1898	0
7	20250124	190400	12519999	1898	1898	1898	1898	0
8	20250124	190300	12519999	1898	1898	1898	1898	0
9	20250124	190200	12519999	1898	1898	1898	1898	0
10	20250124	190100	12519999	1898	1898	1898	1898	0
11	20250124	190000	12519999	1898	1898	1898	1898	0
12	20250124	185900	12519999	1898	1898	1898	1898	0
13	20250124	185800	12519999	1898	1898	1898	1898	0
14	20250124	185700	12519999	1898	1898	1898	1898	0
15	20250124	185600	12519999	1898	1898	1898	1898	0
16	20250124	185500	12519999	1898	1898	1898	1898	0
17	20250124	185400	12519999	1898	1898	1898	1898	0
18	20250124	185300	12519999	1898	1898	1898	1898	0
19	20250124	185200	12519999	1898	1898	1898	1898	0
20	20250124	185100	12519999	1898	1898	1898	1898	0
21	20250124	185000	12519999	1898	1898	1898	1898	0
22	20250124	184900	12519999	1898	1898	1898	1898	0
23	20250124	184800	12519999	1898	1898	1898	1898	0
24	20250124	184700	12519999	1898	1898	1898	1898	0
25	20250124	184600	12519999	1898	1898	1898	1898	0
26	20250124	184500	12519999	1898	1898	1898	1898	0
27	20250124	184400	12519999	1898	1898	1898	1898	0
28	20250124	184300	12519999	1898	1898	1898	1898	0
29	20250124	184200	12519999	1898	1898	1898	1898	0
30	20250124	184100	12519999	1898	1898	1898	1898	0
31	20250124	184000	12519999	1898	1898	1898	1898	0
32	20250124	183900	12519999	1898	1898	1898	1898	225
33	20250124	183800	12519999	1898	1898	1898	1898	0
34	20250124	183700	12519999	1898	1898	1898	1898	0
35	20250124	183600	12519999	1898	1898	1898	1898	0
36	20250124	183500	12519999	1898	1898	1898	1898	0
37	20250124	183400	12519999	1898	1898	1898	1898	0
38	20250124	183300	12519999	1898	1898	1898	1898	0
39	20250124	183200	12519999	1898	1898	1898	1898	0
40	20250124	183100	12519999	1898	1898	1898	1898	0
41	20250124	183000	12519999	1898	1898	1898	1898	0
42	20250124	182900	12519999	1898	1898	1898	1898	0
43	20250124	182800	12519999	1898	1898	1898	1898	0
44	20250124	182700	12519999	1898	1898	1898	1898	0
45	20250124	182600	12519999	1898	1898	1898	1898	0
46	20250124	182500	12519999	1898	1898	1898	1898	0
47	20250124	182400	12519999	1898	1898	1898	1898	0
48	20250124	182300	12519999	1898	1898	1898	1898	0
49	20250124	182200	12519999	1898	1898	1898	1898	0
50	20250124	182100	12519999	1898	1898	1898	1898	0
51	20250124	182000	12519999	1898	1898	1898	1898	0
52	20250124	181900	12519999	1898	1898	1898	1898	0
53	20250124	181800	12519999	1898	1898	1898	1898	0
54	20250124	181700	12519999	1898	1898	1898	1898	0
55	20250124	181600	12519999	1898	1898	1898	1898	0
56	20250124	181500	12519999	1898	1898	1898	1898	0
57	20250124	181400	12519999	1898	1898	1898	1898	0
58	20250124	181300	12519999	1898	1898	1898	1898	0
59	20250124	181200	12519999	1898	1898	1898	1898	0
60	20250124	181100	12519999	1898	1898	1898	1898	0
61	20250124	181000	12519999	1898	1898	1898	1898	0
62	20250124	180900	12519999	1898	1898	1898	1898	225
63	20250124	180800	12519999	1898	1898	1898	1898	0
64	20250124	180700	12519999	1898	1898	1898	1898	0
65	20250124	180600	12519999	1898	1898	1898	1898	0
66	20250124	180500	12519999	1898	1898	1898	1898	0
67	20250124	180400	12519999	1898	1898	1898	1898	0
68	20250124	180300	12519999	1898	1898	1898	1898	0
69	20250124	180200	12519999	1898	1898	1898	1898	0
70	20250124	180100	12519999	1898	1898	1898	1898	0
71	20250124	180000	12519999	1898	1898	1898	1898	0
72	20250124	175900	12519999	1898	1898	1898	1898	0
73	20250124	175800	12519999	1898	1898	1898	1898	0
74	20250124	175700	12519999	1898	1898	1898	1898	0
75	20250124	175600	12519999	1898	1898	1898	1898	0
76	20250124	175500	12519999	1898	1898	1898	1898	0
77	20250124	175400	12519999	1898	1898	1898	1898	0
78	20250124	175300	12519999	1898	1898	1898	1898	0
79	20250124	175200	12519999	1898	1898	1898	1898	0
80	20250124	175100	12519999	1898	1898	1898	1898	0
81	20250124	175000	12519999	1898	1898	1898	1898	0
82	20250124	174900	12519999	1898	1898	1898	1898	0
83	20250124	174800	12519999	1898	1898	1898	1898	0
84	20250124	174700	12519999	1898	1898	1898	1898	0
85	20250124	174600	12519999	1898	1898	1898	1898	0
86	20250124	174500	12519999	1898	1898	1898	1898	0
87	20250124	174400	12519999	1898	1898	1898	1898	0
88	20250124	174300	12519999	1898	1898	1898	1898	0
89	20250124	174200	12519999	1898	1898	1898	1898	0
90	20250124	174100	12519999	1898	1898	1898	1898	0
91	20250124	174000	12519999	1898	1898	1898	1898	0
92	20250124	173900	12519999	1898	1898	1898	1898	225
93	20250124	173800	12519999	1898	1898	1898	1898	0
94	20250124	173700	12519999	1898	1898	1898	1898	0
95	20250124	173600	12519999	1898	1898	1898	1898	0
96	20250124	173500	12519999	1898	1898	1898	1898	0
97	20250124	173400	12519999	1898	1898	1898	1898	0
98	20250124	173300	12519999	1898	1898	1898	1898	0
99	20250124	173200	12519999	1898	1898	1898	1898	0
100	20250124	173100	12519999	1898	1898	1898	1898	0
101	20250124	173000	12519999	1898	1898	1898	1898	0
102	20250124	172900	12519999	1898	1898	1898	1898	0
103	20250124	172800	12519999	1898	1898	1898	1898	0
104	20250124	172700	12519999	1898	1898	1898	1898	0
105	20250124	172600	12519999	1898	1898	1898	1898	0
106	20250124	172500	12519999	1898	1898	1898	1898	0
107	20250124	172400	12519999	1898	1898	1898	1898	0
108	20250124	172300	12519999	1898	1898	1898	1898	0
109	20250124	172200	12519999	1898	1898	1898	1898	0
110	20250124	172100	12519999	1898	1898	1898	1898	0
111	20250124	172000	12519999	1898	1898	1898	1898	0
112	20250124	171900	12519999	1898	1898	1898	1898	0
113	20250124	171800	12519999	1898	1898	1898	1898	0
114	20250124	171700	12519999	1898	1898	1898	1898	0
115	20250124	171600	12519999	1898	1898	1898	1898	0
116	20250124	171500	12519999	1898	1898	1898	1898	0
117	20250124	171400	12519999	1898	1898	1898	1898	0
118	20250124	171300	12519999	1898	1898	1898	1898	0
119	20250124	171200	12519999	1898	1898	1898	1898	0
120	20250124	171100	12519999	1898	1898	1898	1898	0
121	20250124	171000	12519999	1898	1898	1898	1898	0
122	20250124	170900	12519999	1898	1898	1898	1898	225
123	20250124	170800	12519999	1898	1898	1898	1898	0
124	20250124	170700	12519999	1898	1898	1898	1898	0
125	20250124	170600	12519999	1898	1898	1898	1898	0
126	20250124	170500	12519999	1898	1898	1898	1898	0
127	20250124	170400	12519999	1898	1898	1898	1898	0
128	20250124	170300	12519999	1898	1898	1898	1898	0
129	20250124	170200	12519999	1898	1898	1898	1898	0
130	20250124	170100	12519999	1898	1898	1898	1898	0
131	20250124	170000	12519999	1898	1898	1898	1898	0
132	20250124	165900	12519999	1898	1898	1898	1898	0
133	20250124	165800	12519999	1898	1898	1898	1898	0
134	20250124	165700	12519999	1898	1898	1898	1898	0
135	20250124	165600	12519999	1898	1898	1898	1898	0
136	20250124	165500	12519999	1898	1898	1898	1898	0
137	20250124	165400	12519999	1898	1898	1898	1898	0
138	20250124	165300	12519999	1898	1898	1898	1898	0
139	20250124	165200	12519999	1898	1898	1898	1898	0
140	20250124	165100	12519999	1898	1898	1898	1898	0
141	20250124	165000	12519999	1898	1898	1898	1898	0
142	20250124	164900	12519999	1898	1898	1898	1898	0
143	20250124	164800	12519999	1898	1898	1898	1898	0
144	20250124	164700	12519999	1898	1898	1898	1898	0
145	20250124	164600	12519999	1898	1898	1898	1898	0
146	20250124	164500	12519999	1898	1898	1898	1898	0
147	20250124	164400	12519999	1898	1898	1898	1898	0
148	20250124	164300	12519999	1898	1898	1898	1898	0
149	20250124	164200	12519999	1898	1898	1898	1898	0
150	20250124	164100	12519999	1898	1898	1898	1898	0
151	20250124	164000	12519999	1898	1898	1898	1898	0
152	20250124	163900	12519999	1898	1898	1898	1898	225
153	20250124	163800	12519999	1898	1898	1898	1898	0
154	20250124	163700	12519999	1898	1898	1898	1898	0
155	20250124	163600	12519999	1898	1898	1898	1898	0
156	20250124	163500	12519999	1898	1898	1898	1898	0
157	20250124	163400	12519999	1898	1898	1898	1898	0
158	20250124	163300	12519999	1898	1898	1898	1898	0
159	20250124	163200	12519999	1898	1898	1898	1898	0
160	20250124	163100	12519999	1898	1898	1898	1898	0
161	20250124	163000	12519999	1898	1898	1898	1898	0
162	20250124	162900	12519999	1898	1898	1898	1898	0
163	20250124	162800	12519999	1898	1898	1898	1898	0
164	20250124	162700	12519999	1898	1898	1898	1898	0
165	20250124	162600	12519999	1898	1898	1898	1898	0
166	20250124	162500	12519999	1898	1898	1898	1898	0
167	20250124	162400	12519999	1898	1898	1898	1898	0
168	20250124	162300	12519999	1898	1898	1898	1898	0
169	20250124	162200	12519999	1898	1898	1898	1898	0
170	20250124	162100	12519999	1898	1898	1898	1898	0
171	20250124	162000	12519999	1898	1898	1898	1898	0
172	20250124	161900	12519999	1898	1898	1898	1898	0
173	20250124	161800	12519999	1898	1898	1898	1898	0
174	20250124	161700	12519999	1898	1898	1898	1898	0
175	20250124	161600	12519999	1898	1898	1898	1898	0
176	20250124	161500	12519999	1898	1898	1898	1898	0
177	20250124	161400	12519999	1898	1898	1898	1898	0
178	20250124	161300	12519999	1898	1898	1898	1898	0
179	20250124	161200	12519999	1898	1898	1898	1898	0
180	20250124	161100	12519999	1898	1898	1898	1898	0
181	20250124	161000	12519999	1898	1898	1898	1898	0
182	20250124	160900	12519999	1898	1898	1898	1898	225
183	20250124	160800	12519999	1898	1898	1898	1898	0
184	20250124	160700	12519999	1898	1898	1898	1898	0
185	20250124	160600	12519999	1898	1898	1898	1898	0
186	20250124	160500	12519999	1898	1898	1898	1898	0
187	20250124	160400	12519999	1898	1898	1898	1898	0
188	20250124	160300	12519999	1898	1898	1898	1898	0
189	20250124	160200	12519999	1898	1898	1898	1898	0
190	20250124	160100	12519999	1898	1898	1898	1898	0
191	20250124	160000	12519999	1898	1898	1898	1898	0
192	20250124	155900	12519999	1898	1898	1898	1898	0
193	20250124	155800	12519999	1898	1898	1898	1898	0
194	20250124	155700	12519999	1898	1898	1898	1898	0
195	20250124	155600	12519999	1898	1898	1898	1898	0
196	20250124	155500	12519999	1898	1898	1898	1898	0
197	20250124	155400	12519999	1898	1898	1898	1898	0
198	20250124	155300	12519999	1898	1898	1898	1898	0
199	20250124	155200	12519999	1898	1898	1898	1898	0
200	20250124	155100	12519999	1898	1898	1898	1898	0
201	20250124	155000	12519999	1898	1898	1898	1898	0
202	20250124	154900	12519999	1898	1898	1898	1898	0
203	20250124	154800	12519999	1898	1898	1898	1898	0
204	20250124	154700	12519999	1898	1898	1898	1898	0
205	20250124	154600	12519999	1898	1898	1898	1898	0
206	20250124	154500	12519999	1898	1898	1898	1898	0
207	20250124	154400	12519999	1898	1898	1898	1898	0
208	20250124	154300	12519999	1898	1898	1898	1898	0
209	20250124	154200	12519999	1898	1898	1898	1898	0
210	20250124	154100	12519999	1898	1898	1898	1898	0
211	20250124	154000	12519999	1898	1898	1898	1898	0
212	20250124	153900	12519999	1898	1898	1898	1898	225
213	20250124	153800	12519999	1898	1898	1898	1898	0
214	20250124	153700	12519999	1898	1898	1898	1898	0
215	20250124	153600	12519999	1898	1898	1898	1898	0
216	20250124	153500	12519999	1898	1898	1898	1898	0
217	20250124	153400	12519999	1898	1898	1898	1898	0
218	20250124	153300	12519999	1898	1898	1898	1898	0
219	20250124	153200	12519999	1898	1898	1898	1898	0
220	20250124	153100	12519999	1898	1898	1898	1898	0
221	20250124	153000	12519999	1898	1898	1898	1898	225
222	20250124	152900	12092949	1898	1898	1898	1898	0
223	20250124	152800	12092949	1898	1898	1898	1898	0
224	20250124	152700	12092949	1898	1898	1898	1898	0
225	20250124	152600	12092949	1898	1898	1898	1898	0
226	20250124	152500	12092949	1898	1898	1898	1898	0
227	20250124	152400	12092949	1898	1898	1898	1898	0
228	20250124	152300	12092949	1898	1898	1898	1898	0
229	20250124	152200	12092949	1898	1898	1898	1898	0
230	20250124	152100	12092949	1898	1898	1898	1898	0
231	20250124	152000	12092949	1898	1898	1898	1898	0
232	20250124	151900	12092949	1898	1898	1898	1898	0
233	20250124	151800	12092949	1898	1898	1898	1898	0
234	20250124	151700	12092949	1898	1898	1898	1898	0
235	20250124	151600	12092949	1898	1898	1898	1898	0
236	20250124	151500	12092949	1898	1898	1898	1898	0
237	20250124	151400	12092949	1898	1898	1898	1898	0
238	20250124	151300	12092949	1898	1898	1898	1898	0
239	20250124	151200	12092949	1898	1898	1898	1898	0
240	20250124	151100	12092949	1898	1898	1898	1898	10
241	20250124	151000	12073969	1898	1897	1898	1897	280
242	20250124	150900	11542649	1898	1898	1898	1898	0
243	20250124	150800	11542649	1898	1898	1898	1898	0
244	20250124	150700	11542649	1898	1898	1898	1898	5
245	20250124	150600	11533159	1898	1898	1898	1898	0
246	20250124	150500	11533159	1898	1898	1898	1898	0
247	20250124	150400	11533159	1898	1898	1898	1898	0
248	20250124	150300	11533159	1898	1898	1898	1898	0
249	20250124	150200	11533159	1898	1898	1898	1898	0
250	20250124	150100	11533159	1898	1898	1898	1898	0
251	20250124	150000	11533159	1898	1898	1898	1898	0
252	20250124	145900	11533159	1898	1898	1898	1898	0
253	20250124	145800	11533159	1898	1898	1898	1898	0
254	20250124	145700	11533159	1898	1898	1898	1898	0
255	20250124	145600	11533159	1898	1898	1898	1898	0
256	20250124	145500	11533159	1898	1898	1898	1898	0
257	20250124	145400	11533159	1898	1898	1898	1898	30
258	20250124	145300	11476219	1898	1898	1898	1898	0
259	20250124	145200	11476219	1898	1898	1898	1898	30
260	20250124	145100	11419279	1898	1898	1898	1898	0
261	20250124	145000	11419279	1898	1898	1898	1898	0
262	20250124	144900	11419279	1898	1898	1898	1898	0
263	20250124	144800	11419279	1898	1898	1898	1898	0
264	20250124	144700	11419279	1898	1898	1898	1898	0
265	20250124	144600	11419279	1898	1898	1898	1898	0
266	20250124	144500	11419279	1898	1898	1898	1898	0
267	20250124	144400	11419279	1898	1898	1898	1898	0
268	20250124	144300	11419279	1898	1898	1898	1898	0
269	20250124	144200	11419279	1898	1898	1898	1898	0
270	20250124	144100	11419279	1898	1898	1898	1898	0
271	20250124	144000	11419279	1898	1898	1898	1898	0
272	20250124	143900	11419279	1898	1891	1898	1891	2
273	20250124	143800	11415490	1899	1899	1899	1899	0
274	20250124	143700	11415490	1899	1899	1899	1899	0
275	20250124	143600	11415490	1899	1899	1899	1899	0
276	20250124	143500	11415490	1899	1899	1899	1899	0
277	20250124	143400	11415490	1899	1899	1899	1899	0
278	20250124	143300	11415490	1899	1899	1899	1899	0
279	20250124	143200	11415490	1899	1899	1899	1899	0
280	20250124	143100	11415490	1899	1899	1899	1899	0
281	20250124	143000	11415490	1899	1899	1899	1899	0
282	20250124	142900	11415490	1899	1899	1899	1899	0
283	20250124	142800	11415490	1899	1899	1899	1899	0
284	20250124	142700	11415490	1899	1899	1899	1899	0
285	20250124	142600	11415490	1899	1899	1899	1899	0
286	20250124	142500	11415490	1899	1899	1899	1899	0
287	20250124	142400	11415490	1899	1899	1899	1899	0
288	20250124	142300	11415490	1899	1899	1899	1899	0
289	20250124	142200	11415490	1899	1899	1899	1899	0
290	20250124	142100	11415490	1899	1899	1899	1899	0
291	20250124	142000	11415490	1899	1899	1899	1899	0
292	20250124	141900	11415490	1899	1899	1899	1899	0
293	20250124	141800	11415490	1899	1899	1899	1899	0
294	20250124	141700	11415490	1899	1899	1899	1899	0
295	20250124	141600	11415490	1899	1899	1899	1899	0
296	20250124	141500	11415490	1899	1899	1899	1899	0
297	20250124	141400	11415490	1899	1899	1899	1899	0
298	20250124	141300	11415490	1899	1899	1899	1899	0
299	20250124	141200	11415490	1899	1899	1899	1899	0
300	20250124	141100	11415490	1899	1899	1899	1899	0
301	20250124	141000	11415490	1899	1899	1899	1899	0
302	20250124	140900	11415490	1899	1899	1899	1899	0
303	20250124	140800	11415490	1899	1899	1899	1899	0
304	20250124	140700	11415490	1899	1899	1899	1899	0
305	20250124	140600	11415490	1899	1899	1899	1899	0
306	20250124	140500	11415490	1899	1899	1899	1899	0
307	20250124	140400	11415490	1899	1899	1899	1899	0
308	20250124	140300	11415490	1899	1899	1899	1899	0
309	20250124	140200	11415490	1899	1899	1899	1899	0
310	20250124	140100	11415490	1899	1899	1899	1899	0
311	20250124	140000	11415490	1899	1899	1899	1899	0
312	20250124	135900	11415490	1899	1899	1899	1899	0
313	20250124	135800	11415490	1899	1899	1899	1899	0
314	20250124	135700	11415490	1899	1899	1899	1899	0
315	20250124	135600	11415490	1899	1899	1899	1899	0
316	20250124	135500	11415490	1899	1899	1899	1899	0
317	20250124	135400	11415490	1899	1899	1899	1899	0
318	20250124	135300	11415490	1899	1899	1899	1899	0
319	20250124	135200	11415490	1899	1899	1899	1899	0
320	20250124	135100	11415490	1899	1899	1899	1899	0
321	20250124	135000	11415490	1899	1899	1899	1899	0
322	20250124	134900	11415490	1899	1899	1899	1899	0
323	20250124	134800	11415490	1899	1899	1899	1899	0
324	20250124	134700	11415490	1899	1899	1899	1899	0
325	20250124	134600	11415490	1899	1899	1899	1899	0
326	20250124	134500	11415490	1899	1899	1899	1899	0
327	20250124	134400	11415490	1899	1899	1899	1899	0
328	20250124	134300	11415490	1899	1899	1899	1899	0
329	20250124	134200	11415490	1899	1899	1899	1899	0
330	20250124	134100	11415490	1899	1899	1899	1899	0
331	20250124	134000	11415490	1899	1899	1899	1899	0
332	20250124	133900	11415490	1899	1899	1899	1899	1
333	20250124	133800	11413591	1898	1898	1898	1898	0
334	20250124	133700	11413591	1898	1898	1898	1898	0
335	20250124	133600	11413591	1898	1898	1898	1898	0
336	20250124	133500	11413591	1898	1898	1898	1898	0
337	20250124	133400	11413591	1898	1898	1898	1898	0
338	20250124	133300	11413591	1898	1898	1898	1898	0
339	20250124	133200	11413591	1898	1898	1898	1898	0
340	20250124	133100	11413591	1898	1898	1898	1898	9
341	20250124	133000	11396509	1899	1899	1899	1899	0
342	20250124	132900	11396509	1899	1899	1899	1899	0
343	20250124	132800	11396509	1899	1899	1899	1899	0
344	20250124	132700	11396509	1899	1899	1899	1899	0
345	20250124	132600	11396509	1899	1899	1899	1899	0
346	20250124	132500	11396509	1899	1899	1899	1899	0
347	20250124	132400	11396509	1899	1899	1899	1899	0
348	20250124	132300	11396509	1899	1899	1899	1899	0
349	20250124	132200	11396509	1899	1899	1899	1899	0
350	20250124	132100	11396509	1899	1899	1899	1899	0
351	20250124	132000	11396509	1899	1899	1899	1899	0
352	20250124	131900	11396509	1899	1899	1899	1899	0
353	20250124	131800	11396509	1899	1899	1899	1899	0
354	20250124	131700	11396509	1899	1899	1899	1899	0
355	20250124	131600	11396509	1899	1899	1899	1899	0
356	20250124	131500	11396509	1899	1899	1899	1899	0
357	20250124	131400	11396509	1899	1899	1899	1899	0
358	20250124	131300	11396509	1899	1899	1899	1899	0
359	20250124	131200	11396509	1899	1899	1899	1899	0
360	20250124	131100	11396509	1899	1899	1899	1899	0
361	20250124	131000	11396509	1899	1899	1899	1899	0
362	20250124	130900	11396509	1899	1899	1899	1899	0
363	20250124	130800	11396509	1899	1899	1899	1899	0
364	20250124	130700	11396509	1899	1899	1899	1899	0
365	20250124	130600	11396509	1899	1899	1899	1899	0
366	20250124	130500	11396509	1899	1899	1899	1899	0
367	20250124	130400	11396509	1899	1899	1899	1899	0
368	20250124	130300	11396509	1899	1899	1899	1899	0
369	20250124	130200	11396509	1899	1899	1899	1899	0
370	20250124	130100	11396509	1899	1899	1899	1899	0
371	20250124	130000	11396509	1899	1899	1899	1899	0
372	20250124	125900	11396509	1899	1899	1899	1899	0
373	20250124	125800	11396509	1899	1899	1899	1899	0
374	20250124	125700	11396509	1899	1899	1899	1899	0
375	20250124	125600	11396509	1899	1899	1899	1899	0
376	20250124	125500	11396509	1899	1899	1899	1899	0
377	20250124	125400	11396509	1899	1899	1899	1899	0
378	20250124	125300	11396509	1899	1899	1899	1899	0
379	20250124	125200	11396509	1899	1899	1899	1899	0
380	20250124	125100	11396509	1899	1899	1899	1899	0
381	20250124	125000	11396509	1899	1899	1899	1899	0
382	20250124	124900	11396509	1899	1899	1899	1899	0
383	20250124	124800	11396509	1899	1899	1899	1899	0
384	20250124	124700	11396509	1899	1899	1899	1899	0
385	20250124	124600	11396509	1899	1899	1899	1899	0
386	20250124	124500	11396509	1899	1899	1899	1899	0
387	20250124	124400	11396509	1899	1899	1899	1899	0
388	20250124	124300	11396509	1899	1899	1899	1899	0
389	20250124	124200	11396509	1899	1899	1899	1899	1
390	20250124	124100	11394610	1877	1877	1877	1877	0
391	20250124	124000	11394610	1877	1877	1877	1877	97
392	20250124	123900	11212541	1899	1899	1899	1899	0
393	20250124	123800	11212541	1899	1887	1899	1887	812
394	20250124	123700	9679121	1887	1887	1887	1887	0
395	20250124	123600	9679121	1887	1887	1887	1887	0
396	20250124	123500	9679121	1887	1887	1887	1887	0
397	20250124	123400	9679121	1887	1887	1887	1887	3619
398	20250124	123300	2850068	1887	1887	1887	1887	0
399	20250124	123200	2850068	1887	1887	1887	1887	0
400	20250124	123100	2850068	1887	1887	1887	1887	0
401	20250124	123000	2850068	1887	1887	1887	1887	0
402	20250124	122900	2850068	1887	1887	1887	1887	0
403	20250124	122800	2850068	1887	1887	1887	1887	0
404	20250124	122700	2850068	1887	1887	1887	1887	0
405	20250124	122600	2850068	1887	1887	1887	1887	0
406	20250124	122500	2850068	1887	1887	1887	1887	0
407	20250124	122400	2850068	1887	1887	1887	1887	0
408	20250124	122300	2850068	1887	1887	1887	1887	0
409	20250124	122200	2850068	1887	1887	1887	1887	0
410	20250124	122100	2850068	1887	1887	1887	1887	0
411	20250124	122000	2850068	1887	1887	1887	1887	0
412	20250124	121900	2850068	1887	1887	1887	1887	0
413	20250124	121800	2850068	1887	1887	1887	1887	0
414	20250124	121700	2850068	1887	1887	1887	1887	0
415	20250124	121600	2850068	1887	1887	1887	1887	0
416	20250124	121500	2850068	1887	1887	1887	1887	0
417	20250124	121400	2850068	1887	1887	1887	1887	0
418	20250124	121300	2850068	1887	1887	1887	1887	0
419	20250124	121200	2850068	1887	1887	1887	1887	0
420	20250124	121100	2850068	1887	1887	1887	1887	0
421	20250124	121000	2850068	1887	1887	1887	1887	0
422	20250124	120900	2850068	1887	1887	1887	1887	0
423	20250124	120800	2850068	1887	1887	1887	1887	0
424	20250124	120700	2850068	1887	1887	1887	1887	0
425	20250124	120600	2850068	1887	1887	1887	1887	0
426	20250124	120500	2850068	1887	1887	1887	1887	0
427	20250124	120400	2850068	1887	1887	1887	1887	0
428	20250124	120300	2850068	1887	1887	1887	1887	0
429	20250124	120200	2850068	1887	1887	1887	1887	0
430	20250124	120100	2850068	1887	1887	1887	1887	0
431	20250124	120000	2850068	1887	1887	1887	1887	0
432	20250124	115900	2850068	1887	1887	1887	1887	0
433	20250124	115800	2850068	1887	1887	1887	1887	0
434	20250124	115700	2850068	1887	1887	1887	1887	0
435	20250124	115600	2850068	1887	1887	1887	1887	0
436	20250124	115500	2850068	1887	1887	1887	1887	0
437	20250124	115400	2850068	1887	1887	1887	1887	0
438	20250124	115300	2850068	1887	1887	1887	1887	0
439	20250124	115200	2850068	1887	1887	1887	1887	0
440	20250124	115100	2850068	1887	1887	1887	1887	0
441	20250124	115000	2850068	1887	1887	1887	1887	0
442	20250124	114900	2850068	1887	1887	1887	1887	0
443	20250124	114800	2850068	1887	1887	1887	1887	0
444	20250124	114700	2850068	1887	1887	1887	1887	0
445	20250124	114600	2850068	1887	1887	1887	1887	0
446	20250124	114500	2850068	1887	1887	1887	1887	0
447	20250124	114400	2850068	1887	1887	1887	1887	0
448	20250124	114300	2850068	1887	1887	1887	1887	0
449	20250124	114200	2850068	1887	1887	1887	1887	100
450	20250124	114100	2661368	1887	1887	1887	1887	0
451	20250124	114000	2661368	1887	1887	1887	1887	0
452	20250124	113900	2661368	1887	1887	1887	1887	0
453	20250124	113800	2661368	1887	1887	1887	1887	0
454	20250124	113700	2661368	1887	1887	1887	1887	0
455	20250124	113600	2661368	1887	1887	1887	1887	0
456	20250124	113500	2661368	1887	1887	1887	1887	0
457	20250124	113400	2661368	1887	1887	1887	1887	0
458	20250124	113300	2661368	1887	1887	1887	1887	0
459	20250124	113200	2661368	1887	1887	1887	1887	0
460	20250124	113100	2661368	1887	1887	1887	1887	0
461	20250124	113000	2661368	1887	1887	1887	1887	0
462	20250124	112900	2661368	1887	1887	1887	1887	0
463	20250124	112800	2661368	1887	1887	1887	1887	0
464	20250124	112700	2661368	1887	1887	1887	1887	0
465	20250124	112600	2661368	1887	1887	1887	1887	0
466	20250124	112500	2661368	1887	1887	1887	1887	0
467	20250124	112400	2661368	1887	1887	1887	1887	0
468	20250124	112300	2661368	1887	1887	1887	1887	0
469	20250124	112200	2661368	1887	1887	1887	1887	0
470	20250124	112100	2661368	1887	1887	1887	1887	0
471	20250124	112000	2661368	1887	1887	1887	1887	0
472	20250124	111900	2661368	1887	1887	1887	1887	0
473	20250124	111800	2661368	1887	1887	1887	1887	0
474	20250124	111700	2661368	1887	1887	1887	1887	0
475	20250124	111600	2661368	1887	1887	1887	1887	0
476	20250124	111500	2661368	1887	1887	1887	1887	0
477	20250124	111400	2661368	1887	1887	1887	1887	0
478	20250124	111300	2661368	1887	1887	1887	1887	0
479	20250124	111200	2661368	1887	1887	1887	1887	0
480	20250124	111100	2661368	1887	1887	1887	1887	0
481	20250124	111000	2661368	1887	1887	1887	1887	0
482	20250124	110900	2661368	1887	1887	1887	1887	0
483	20250124	110800	2661368	1887	1887	1887	1887	0
484	20250124	110700	2661368	1887	1887	1887	1887	0
485	20250124	110600	2661368	1887	1887	1887	1887	0
486	20250124	110500	2661368	1887	1887	1887	1887	0
487	20250124	110400	2661368	1887	1887	1887	1887	0
488	20250124	110300	2661368	1887	1887	1887	1887	0
489	20250124	110200	2661368	1887	1887	1887	1887	0
490	20250124	110100	2661368	1887	1887	1887	1887	0
491	20250124	110000	2661368	1887	1887	1887	1887	0
492	20250124	105900	2661368	1887	1887	1887	1887	0
493	20250124	105800	2661368	1887	1887	1887	1887	0
494	20250124	105700	2661368	1887	1887	1887	1887	0
495	20250124	105600	2661368	1887	1887	1887	1887	0
496	20250124	105500	2661368	1887	1887	1887	1887	0
497	20250124	105400	2661368	1887	1887	1887	1887	0
498	20250124	105300	2661368	1887	1887	1887	1887	0
499	20250124	105200	2661368	1887	1887	1887	1887	0
500	20250124	105100	2661368	1887	1887	1887	1887	0
501	20250124	105000	2661368	1887	1887	1887	1887	0
502	20250124	104900	2661368	1887	1887	1887	1887	0
503	20250124	104800	2661368	1887	1887	1887	1887	0
504	20250124	104700	2661368	1887	1887	1887	1887	0
505	20250124	104600	2661368	1887	1887	1887	1887	0
506	20250124	104500	2661368	1887	1887	1887	1887	0
507	20250124	104400	2661368	1887	1887	1887	1887	0
508	20250124	104300	2661368	1887	1887	1887	1887	0
509	20250124	104200	2661368	1887	1887	1887	1887	0
510	20250124	104100	2661368	1887	1887	1887	1887	0
511	20250124	104000	2661368	1887	1887	1887	1887	0
512	20250124	103900	2661368	1887	1887	1887	1887	0
513	20250124	103800	2661368	1887	1887	1887	1887	0
514	20250124	103700	2661368	1887	1887	1887	1887	0
515	20250124	103600	2661368	1887	1887	1887	1887	0
516	20250124	103500	2661368	1887	1887	1887	1887	0
517	20250124	103400	2661368	1887	1887	1887	1887	0
518	20250124	103300	2661368	1887	1887	1887	1887	0
519	20250124	103200	2661368	1887	1887	1887	1887	0
520	20250124	103100	2661368	1887	1887	1887	1887	0
521	20250124	103000	2661368	1887	1887	1887	1887	0
522	20250124	102900	2661368	1887	1887	1887	1887	0
523	20250124	102800	2661368	1887	1887	1887	1887	0
524	20250124	102700	2661368	1887	1887	1887	1887	0
525	20250124	102600	2661368	1887	1887	1887	1887	0
526	20250124	102500	2661368	1887	1887	1887	1887	0
527	20250124	102400	2661368	1887	1887	1887	1887	0
528	20250124	102300	2661368	1887	1887	1887	1887	0
529	20250124	102200	2661368	1887	1887	1887	1887	0
530	20250124	102100	2661368	1887	1887	1887	1887	0
531	20250124	102000	2661368	1887	1887	1887	1887	0
532	20250124	101900	2661368	1887	1887	1887	1887	1
533	20250124	101800	2659481	1874	1874	1874	1874	0
534	20250124	101700	2659481	1874	1874	1874	1874	0
535	20250124	101600	2659481	1874	1894	1894	1874	456
536	20250124	101500	1804380	1894	1894	1894	1894	5
537	20250124	101400	1794910	1898	1898	1898	1898	0
538	20250124	101300	1794910	1898	1898	1898	1898	0
539	20250124	101200	1794910	1898	1898	1898	1898	0
540	20250124	101100	1794910	1898	1898	1898	1898	0
541	20250124	101000	1794910	1898	1898	1898	1898	0
542	20250124	100900	1794910	1898	1898	1898	1898	0
543	20250124	100800	1794910	1898	1898	1898	1898	0
544	20250124	100700	1794910	1898	1898	1898	1898	0
545	20250124	100600	1794910	1898	1898	1898	1898	0
546	20250124	100500	1794910	1898	1898	1898	1898	0
547	20250124	100400	1794910	1898	1898	1898	1898	1
548	20250124	100300	1793012	1898	1898	1898	1898	0
549	20250124	100200	1793012	1898	1898	1898	1898	0
550	20250124	100100	1793012	1898	1898	1898	1898	0
551	20250124	100000	1793012	1898	1898	1898	1898	0
552	20250124	095900	1793012	1898	1898	1898	1898	0
553	20250124	095800	1793012	1898	1898	1898	1898	0
554	20250124	095700	1793012	1898	1898	1898	1898	0
555	20250124	095600	1793012	1898	1898	1898	1898	0
556	20250124	095500	1793012	1898	1898	1898	1898	0
557	20250124	095400	1793012	1898	1898	1898	1898	0
558	20250124	095300	1793012	1898	1898	1898	1898	0
559	20250124	095200	1793012	1898	1898	1898	1898	0
560	20250124	095100	1793012	1898	1898	1898	1898	0
561	20250124	095000	1793012	1898	1898	1898	1898	0
562	20250124	094900	1793012	1898	1898	1898	1898	0
563	20250124	094800	1793012	1898	1898	1898	1898	0
564	20250124	094700	1793012	1898	1898	1898	1898	0
565	20250124	094600	1793012	1898	1898	1898	1898	11
566	20250124	094500	1772134	1899	1899	1899	1899	1
567	20250124	094400	1770235	1899	1899	1899	1899	1
568	20250124	094300	1768336	1899	1899	1899	1899	0
569	20250124	094200	1768336	1899	1899	1899	1899	0
570	20250124	094100	1768336	1899	1899	1899	1899	0
571	20250124	094000	1768336	1899	1899	1899	1899	0
572	20250124	093900	1768336	1899	1899	1899	1899	0
573	20250124	093800	1768336	1899	1899	1899	1899	0
574	20250124	093700	1768336	1899	1899	1899	1899	0
575	20250124	093600	1768336	1899	1899	1899	1899	0
576	20250124	093500	1768336	1899	1899	1899	1899	0
577	20250124	093400	1768336	1899	1899	1899	1899	0
578	20250124	093300	1768336	1899	1899	1899	1899	0
579	20250124	093200	1768336	1899	1899	1899	1899	0
580	20250124	093100	1768336	1899	1899	1899	1899	0
581	20250124	093000	1768336	1899	1899	1899	1899	0
582	20250124	092900	1768336	1899	1899	1899	1899	0
583	20250124	092800	1768336	1899	1899	1899	1899	1
584	20250124	092700	1766437	1898	1898	1898	1898	0
585	20250124	092600	1766437	1898	1898	1898	1898	0
586	20250124	092500	1766437	1898	1899	1899	1898	3
587	20250124	092400	1760742	1899	1899	1899	1899	1
588	20250124	092300	1758843	1899	1899	1899	1899	1
589	20250124	092200	1756944	1882	1882	1882	1882	285
590	20250124	092100	1220574	1899	1899	1899	1899	350
591	20250124	092000	555924	1900	1900	1900	1900	0
592	20250124	091900	555924	1900	1900	1900	1900	1
593	20250124	091800	554024	1900	1900	1900	1900	0
594	20250124	091700	554024	1900	1900	1900	1900	2
595	20250124	091600	550224	1900	1900	1900	1900	0
596	20250124	091500	550224	1900	1900	1900	1900	0
597	20250124	091400	550224	1900	1900	1900	1900	20
598	20250124	091300	512224	1929	1920	1933	1920	71
599	20250124	091200	375155	1919	1899	1919	1899	30
600	20250124	091100	318103	1887	1887	1887	1887	0
601	20250124	091000	318103	1887	1887	1887	1887	0
602	20250124	090900	318103	1887	1887	1887	1887	0
603	20250124	090800	318103	1887	1887	1887	1887	0
604	20250124	090700	318103	1887	1887	1887	1887	0
605	20250124	090600	318103	1887	1887	1887	1887	1
606	20250124	090500	316216	1882	1882	1882	1882	160
607	20250124	090400	15096	1887	1887	1887	1887	0
608	20250124	090300	15096	1887	1887	1887	1887	0
609	20250124	090200	15096	1887	1887	1887	1887	0
610	20250124	090100	15096	1887	1887	1887	1887	0
611	20250124	090000	15096	1887	1887	1887	1887	8