KissMeData/291810/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210500	13235113	1872	1872	1872	1872	66
3	20250113	210400	13235113	1872	1872	1872	1872	0
4	20250113	210300	13235113	1872	1872	1872	1872	0
5	20250113	210200	13235113	1872	1872	1872	1872	0
6	20250113	210100	13235113	1872	1872	1872	1872	0
7	20250113	210000	13235113	1872	1872	1872	1872	0
8	20250113	205900	13235113	1872	1872	1872	1872	0
9	20250113	205800	13235113	1872	1872	1872	1872	0
10	20250113	205700	13235113	1872	1872	1872	1872	0
11	20250113	205600	13235113	1872	1872	1872	1872	0
12	20250113	205500	13235113	1872	1872	1872	1872	0
13	20250113	205400	13235113	1872	1872	1872	1872	0
14	20250113	205300	13235113	1872	1872	1872	1872	0
15	20250113	205200	13235113	1872	1872	1872	1872	0
16	20250113	205100	13235113	1872	1872	1872	1872	0
17	20250113	205000	13235113	1872	1872	1872	1872	0
18	20250113	204900	13235113	1872	1872	1872	1872	0
19	20250113	204800	13235113	1872	1872	1872	1872	0
20	20250113	204700	13235113	1872	1872	1872	1872	0
21	20250113	204600	13235113	1872	1872	1872	1872	0
22	20250113	204500	13235113	1872	1872	1872	1872	0
23	20250113	204400	13235113	1872	1872	1872	1872	0
24	20250113	204300	13235113	1872	1872	1872	1872	0
25	20250113	204200	13235113	1872	1872	1872	1872	0
26	20250113	204100	13235113	1872	1872	1872	1872	0
27	20250113	204000	13235113	1872	1872	1872	1872	0
28	20250113	203900	13235113	1872	1872	1872	1872	0
29	20250113	203800	13235113	1872	1872	1872	1872	0
30	20250113	203700	13235113	1872	1872	1872	1872	0
31	20250113	203600	13235113	1872	1872	1872	1872	0
32	20250113	203500	13235113	1872	1872	1872	1872	66
33	20250113	203400	13235113	1872	1872	1872	1872	0
34	20250113	203300	13235113	1872	1872	1872	1872	0
35	20250113	203200	13235113	1872	1872	1872	1872	0
36	20250113	203100	13235113	1872	1872	1872	1872	0
37	20250113	203000	13235113	1872	1872	1872	1872	0
38	20250113	202900	13235113	1872	1872	1872	1872	0
39	20250113	202800	13235113	1872	1872	1872	1872	0
40	20250113	202700	13235113	1872	1872	1872	1872	0
41	20250113	202600	13235113	1872	1872	1872	1872	0
42	20250113	202500	13235113	1872	1872	1872	1872	0
43	20250113	202400	13235113	1872	1872	1872	1872	0
44	20250113	202300	13235113	1872	1872	1872	1872	0
45	20250113	202200	13235113	1872	1872	1872	1872	0
46	20250113	202100	13235113	1872	1872	1872	1872	0
47	20250113	202000	13235113	1872	1872	1872	1872	0
48	20250113	201900	13235113	1872	1872	1872	1872	0
49	20250113	201800	13235113	1872	1872	1872	1872	0
50	20250113	201700	13235113	1872	1872	1872	1872	0
51	20250113	201600	13235113	1872	1872	1872	1872	0
52	20250113	201500	13235113	1872	1872	1872	1872	0
53	20250113	201400	13235113	1872	1872	1872	1872	0
54	20250113	201300	13235113	1872	1872	1872	1872	0
55	20250113	201200	13235113	1872	1872	1872	1872	0
56	20250113	201100	13235113	1872	1872	1872	1872	0
57	20250113	201000	13235113	1872	1872	1872	1872	0
58	20250113	200900	13235113	1872	1872	1872	1872	0
59	20250113	200800	13235113	1872	1872	1872	1872	0
60	20250113	200700	13235113	1872	1872	1872	1872	0
61	20250113	200600	13235113	1872	1872	1872	1872	0
62	20250113	200500	13235113	1872	1872	1872	1872	66
63	20250113	200400	13235113	1872	1872	1872	1872	0
64	20250113	200300	13235113	1872	1872	1872	1872	0
65	20250113	200200	13235113	1872	1872	1872	1872	0
66	20250113	200100	13235113	1872	1872	1872	1872	0
67	20250113	200000	13235113	1872	1872	1872	1872	0
68	20250113	195900	13235113	1872	1872	1872	1872	0
69	20250113	195800	13235113	1872	1872	1872	1872	0
70	20250113	195700	13235113	1872	1872	1872	1872	0
71	20250113	195600	13235113	1872	1872	1872	1872	0
72	20250113	195500	13235113	1872	1872	1872	1872	0
73	20250113	195400	13235113	1872	1872	1872	1872	0
74	20250113	195300	13235113	1872	1872	1872	1872	0
75	20250113	195200	13235113	1872	1872	1872	1872	0
76	20250113	195100	13235113	1872	1872	1872	1872	0
77	20250113	195000	13235113	1872	1872	1872	1872	0
78	20250113	194900	13235113	1872	1872	1872	1872	0
79	20250113	194800	13235113	1872	1872	1872	1872	0
80	20250113	194700	13235113	1872	1872	1872	1872	0
81	20250113	194600	13235113	1872	1872	1872	1872	0
82	20250113	194500	13235113	1872	1872	1872	1872	0
83	20250113	194400	13235113	1872	1872	1872	1872	0
84	20250113	194300	13235113	1872	1872	1872	1872	0
85	20250113	194200	13235113	1872	1872	1872	1872	0
86	20250113	194100	13235113	1872	1872	1872	1872	0
87	20250113	194000	13235113	1872	1872	1872	1872	0
88	20250113	193900	13235113	1872	1872	1872	1872	0
89	20250113	193800	13235113	1872	1872	1872	1872	0
90	20250113	193700	13235113	1872	1872	1872	1872	0
91	20250113	193600	13235113	1872	1872	1872	1872	0
92	20250113	193500	13235113	1872	1872	1872	1872	66
93	20250113	193400	13235113	1872	1872	1872	1872	0
94	20250113	193300	13235113	1872	1872	1872	1872	0
95	20250113	193200	13235113	1872	1872	1872	1872	0
96	20250113	193100	13235113	1872	1872	1872	1872	0
97	20250113	193000	13235113	1872	1872	1872	1872	0
98	20250113	192900	13235113	1872	1872	1872	1872	0
99	20250113	192800	13235113	1872	1872	1872	1872	0
100	20250113	192700	13235113	1872	1872	1872	1872	0
101	20250113	192600	13235113	1872	1872	1872	1872	0
102	20250113	192500	13235113	1872	1872	1872	1872	0
103	20250113	192400	13235113	1872	1872	1872	1872	0
104	20250113	192300	13235113	1872	1872	1872	1872	0
105	20250113	192200	13235113	1872	1872	1872	1872	0
106	20250113	192100	13235113	1872	1872	1872	1872	0
107	20250113	192000	13235113	1872	1872	1872	1872	0
108	20250113	191900	13235113	1872	1872	1872	1872	0
109	20250113	191800	13235113	1872	1872	1872	1872	0
110	20250113	191700	13235113	1872	1872	1872	1872	0
111	20250113	191600	13235113	1872	1872	1872	1872	0
112	20250113	191500	13235113	1872	1872	1872	1872	0
113	20250113	191400	13235113	1872	1872	1872	1872	0
114	20250113	191300	13235113	1872	1872	1872	1872	0
115	20250113	191200	13235113	1872	1872	1872	1872	0
116	20250113	191100	13235113	1872	1872	1872	1872	0
117	20250113	191000	13235113	1872	1872	1872	1872	0
118	20250113	190900	13235113	1872	1872	1872	1872	0
119	20250113	190800	13235113	1872	1872	1872	1872	0
120	20250113	190700	13235113	1872	1872	1872	1872	0
121	20250113	190600	13235113	1872	1872	1872	1872	0
122	20250113	190500	13235113	1872	1872	1872	1872	66
123	20250113	190400	13235113	1872	1872	1872	1872	0
124	20250113	190300	13235113	1872	1872	1872	1872	0
125	20250113	190200	13235113	1872	1872	1872	1872	0
126	20250113	190100	13235113	1872	1872	1872	1872	0
127	20250113	190000	13235113	1872	1872	1872	1872	0
128	20250113	185900	13235113	1872	1872	1872	1872	0
129	20250113	185800	13235113	1872	1872	1872	1872	0
130	20250113	185700	13235113	1872	1872	1872	1872	0
131	20250113	185600	13235113	1872	1872	1872	1872	0
132	20250113	185500	13235113	1872	1872	1872	1872	0
133	20250113	185400	13235113	1872	1872	1872	1872	0
134	20250113	185300	13235113	1872	1872	1872	1872	0
135	20250113	185200	13235113	1872	1872	1872	1872	0
136	20250113	185100	13235113	1872	1872	1872	1872	0
137	20250113	185000	13235113	1872	1872	1872	1872	0
138	20250113	184900	13235113	1872	1872	1872	1872	0
139	20250113	184800	13235113	1872	1872	1872	1872	0
140	20250113	184700	13235113	1872	1872	1872	1872	0
141	20250113	184600	13235113	1872	1872	1872	1872	0
142	20250113	184500	13235113	1872	1872	1872	1872	0
143	20250113	184400	13235113	1872	1872	1872	1872	0
144	20250113	184300	13235113	1872	1872	1872	1872	0
145	20250113	184200	13235113	1872	1872	1872	1872	0
146	20250113	184100	13235113	1872	1872	1872	1872	0
147	20250113	184000	13235113	1872	1872	1872	1872	0
148	20250113	183900	13235113	1872	1872	1872	1872	0
149	20250113	183800	13235113	1872	1872	1872	1872	0
150	20250113	183700	13235113	1872	1872	1872	1872	0
151	20250113	183600	13235113	1872	1872	1872	1872	0
152	20250113	183500	13235113	1872	1872	1872	1872	66
153	20250113	183400	13235113	1872	1872	1872	1872	0
154	20250113	183300	13235113	1872	1872	1872	1872	0
155	20250113	183200	13235113	1872	1872	1872	1872	0
156	20250113	183100	13235113	1872	1872	1872	1872	0
157	20250113	183000	13235113	1872	1872	1872	1872	0
158	20250113	182900	13235113	1872	1872	1872	1872	0
159	20250113	182800	13235113	1872	1872	1872	1872	0
160	20250113	182700	13235113	1872	1872	1872	1872	0
161	20250113	182600	13235113	1872	1872	1872	1872	0
162	20250113	182500	13235113	1872	1872	1872	1872	0
163	20250113	182400	13235113	1872	1872	1872	1872	0
164	20250113	182300	13235113	1872	1872	1872	1872	0
165	20250113	182200	13235113	1872	1872	1872	1872	0
166	20250113	182100	13235113	1872	1872	1872	1872	0
167	20250113	182000	13235113	1872	1872	1872	1872	0
168	20250113	181900	13235113	1872	1872	1872	1872	0
169	20250113	181800	13235113	1872	1872	1872	1872	0
170	20250113	181700	13235113	1872	1872	1872	1872	0
171	20250113	181600	13235113	1872	1872	1872	1872	0
172	20250113	181500	13235113	1872	1872	1872	1872	0
173	20250113	181400	13235113	1872	1872	1872	1872	0
174	20250113	181300	13235113	1872	1872	1872	1872	0
175	20250113	181200	13235113	1872	1872	1872	1872	0
176	20250113	181100	13235113	1872	1872	1872	1872	0
177	20250113	181000	13235113	1872	1872	1872	1872	0
178	20250113	180900	13235113	1872	1872	1872	1872	0
179	20250113	180800	13235113	1872	1872	1872	1872	0
180	20250113	180700	13235113	1872	1872	1872	1872	0
181	20250113	180600	13235113	1872	1872	1872	1872	0
182	20250113	180500	13235113	1872	1872	1872	1872	66
183	20250113	180400	13235113	1872	1872	1872	1872	0
184	20250113	180300	13235113	1872	1872	1872	1872	0
185	20250113	180200	13235113	1872	1872	1872	1872	0
186	20250113	180100	13235113	1872	1872	1872	1872	0
187	20250113	180000	13235113	1872	1872	1872	1872	0
188	20250113	175900	13235113	1872	1872	1872	1872	0
189	20250113	175800	13235113	1872	1872	1872	1872	0
190	20250113	175700	13235113	1872	1872	1872	1872	0
191	20250113	175600	13235113	1872	1872	1872	1872	0
192	20250113	175500	13235113	1872	1872	1872	1872	0
193	20250113	175400	13235113	1872	1872	1872	1872	0
194	20250113	175300	13235113	1872	1872	1872	1872	0
195	20250113	175200	13235113	1872	1872	1872	1872	0
196	20250113	175100	13235113	1872	1872	1872	1872	0
197	20250113	175000	13235113	1872	1872	1872	1872	0
198	20250113	174900	13235113	1872	1872	1872	1872	0
199	20250113	174800	13235113	1872	1872	1872	1872	0
200	20250113	174700	13235113	1872	1872	1872	1872	0
201	20250113	174600	13235113	1872	1872	1872	1872	0
202	20250113	174500	13235113	1872	1872	1872	1872	0
203	20250113	174400	13235113	1872	1872	1872	1872	0
204	20250113	174300	13235113	1872	1872	1872	1872	0
205	20250113	174200	13235113	1872	1872	1872	1872	0
206	20250113	174100	13235113	1872	1872	1872	1872	0
207	20250113	174000	13235113	1872	1872	1872	1872	0
208	20250113	173900	13235113	1872	1872	1872	1872	0
209	20250113	173800	13235113	1872	1872	1872	1872	0
210	20250113	173700	13235113	1872	1872	1872	1872	0
211	20250113	173600	13235113	1872	1872	1872	1872	0
212	20250113	173500	13235113	1872	1872	1872	1872	66
213	20250113	173400	13235113	1872	1872	1872	1872	0
214	20250113	173300	13235113	1872	1872	1872	1872	0
215	20250113	173200	13235113	1872	1872	1872	1872	0
216	20250113	173100	13235113	1872	1872	1872	1872	0
217	20250113	173000	13235113	1872	1872	1872	1872	0
218	20250113	172900	13235113	1872	1872	1872	1872	0
219	20250113	172800	13235113	1872	1872	1872	1872	0
220	20250113	172700	13235113	1872	1872	1872	1872	0
221	20250113	172600	13235113	1872	1872	1872	1872	0
222	20250113	172500	13235113	1872	1872	1872	1872	0
223	20250113	172400	13235113	1872	1872	1872	1872	0
224	20250113	172300	13235113	1872	1872	1872	1872	0
225	20250113	172200	13235113	1872	1872	1872	1872	0
226	20250113	172100	13235113	1872	1872	1872	1872	0
227	20250113	172000	13235113	1872	1872	1872	1872	0
228	20250113	171900	13235113	1872	1872	1872	1872	0
229	20250113	171800	13235113	1872	1872	1872	1872	0
230	20250113	171700	13235113	1872	1872	1872	1872	0
231	20250113	171600	13235113	1872	1872	1872	1872	0
232	20250113	171500	13235113	1872	1872	1872	1872	0
233	20250113	171400	13235113	1872	1872	1872	1872	0
234	20250113	171300	13235113	1872	1872	1872	1872	0
235	20250113	171200	13235113	1872	1872	1872	1872	0
236	20250113	171100	13235113	1872	1872	1872	1872	0
237	20250113	171000	13235113	1872	1872	1872	1872	0
238	20250113	170900	13235113	1872	1872	1872	1872	0
239	20250113	170800	13235113	1872	1872	1872	1872	0
240	20250113	170700	13235113	1872	1872	1872	1872	0
241	20250113	170600	13235113	1872	1872	1872	1872	0
242	20250113	170500	13235113	1872	1872	1872	1872	66
243	20250113	170400	13235113	1872	1872	1872	1872	0
244	20250113	170300	13235113	1872	1872	1872	1872	0
245	20250113	170200	13235113	1872	1872	1872	1872	0
246	20250113	170100	13235113	1872	1872	1872	1872	0
247	20250113	170000	13235113	1872	1872	1872	1872	0
248	20250113	165900	13235113	1872	1872	1872	1872	0
249	20250113	165800	13235113	1872	1872	1872	1872	0
250	20250113	165700	13235113	1872	1872	1872	1872	0
251	20250113	165600	13235113	1872	1872	1872	1872	0
252	20250113	165500	13235113	1872	1872	1872	1872	0
253	20250113	165400	13235113	1872	1872	1872	1872	0
254	20250113	165300	13235113	1872	1872	1872	1872	0
255	20250113	165200	13235113	1872	1872	1872	1872	0
256	20250113	165100	13235113	1872	1872	1872	1872	0
257	20250113	165000	13235113	1872	1872	1872	1872	0
258	20250113	164900	13235113	1872	1872	1872	1872	0
259	20250113	164800	13235113	1872	1872	1872	1872	0
260	20250113	164700	13235113	1872	1872	1872	1872	0
261	20250113	164600	13235113	1872	1872	1872	1872	0
262	20250113	164500	13235113	1872	1872	1872	1872	0
263	20250113	164400	13235113	1872	1872	1872	1872	0
264	20250113	164300	13235113	1872	1872	1872	1872	0
265	20250113	164200	13235113	1872	1872	1872	1872	0
266	20250113	164100	13235113	1872	1872	1872	1872	0
267	20250113	164000	13235113	1872	1872	1872	1872	0
268	20250113	163900	13235113	1872	1872	1872	1872	0
269	20250113	163800	13235113	1872	1872	1872	1872	0
270	20250113	163700	13235113	1872	1872	1872	1872	0
271	20250113	163600	13235113	1872	1872	1872	1872	0
272	20250113	163500	13235113	1872	1872	1872	1872	66
273	20250113	163400	13235113	1872	1872	1872	1872	0
274	20250113	163300	13235113	1872	1872	1872	1872	0
275	20250113	163200	13235113	1872	1872	1872	1872	0
276	20250113	163100	13235113	1872	1872	1872	1872	0
277	20250113	163000	13235113	1872	1872	1872	1872	0
278	20250113	162900	13235113	1872	1872	1872	1872	0
279	20250113	162800	13235113	1872	1872	1872	1872	0
280	20250113	162700	13235113	1872	1872	1872	1872	0
281	20250113	162600	13235113	1872	1872	1872	1872	0
282	20250113	162500	13235113	1872	1872	1872	1872	0
283	20250113	162400	13235113	1872	1872	1872	1872	0
284	20250113	162300	13235113	1872	1872	1872	1872	0
285	20250113	162200	13235113	1872	1872	1872	1872	0
286	20250113	162100	13235113	1872	1872	1872	1872	0
287	20250113	162000	13235113	1872	1872	1872	1872	0
288	20250113	161900	13235113	1872	1872	1872	1872	0
289	20250113	161800	13235113	1872	1872	1872	1872	0
290	20250113	161700	13235113	1872	1872	1872	1872	0
291	20250113	161600	13235113	1872	1872	1872	1872	0
292	20250113	161500	13235113	1872	1872	1872	1872	0
293	20250113	161400	13235113	1872	1872	1872	1872	0
294	20250113	161300	13235113	1872	1872	1872	1872	0
295	20250113	161200	13235113	1872	1872	1872	1872	0
296	20250113	161100	13235113	1872	1872	1872	1872	0
297	20250113	161000	13235113	1872	1872	1872	1872	0
298	20250113	160900	13235113	1872	1872	1872	1872	0
299	20250113	160800	13235113	1872	1872	1872	1872	0
300	20250113	160700	13235113	1872	1872	1872	1872	0
301	20250113	160600	13235113	1872	1872	1872	1872	0
302	20250113	160500	13235113	1872	1872	1872	1872	66
303	20250113	160400	13235113	1872	1872	1872	1872	0
304	20250113	160300	13235113	1872	1872	1872	1872	0
305	20250113	160200	13235113	1872	1872	1872	1872	0
306	20250113	160100	13235113	1872	1872	1872	1872	0
307	20250113	160000	13235113	1872	1872	1872	1872	0
308	20250113	155900	13235113	1872	1872	1872	1872	0
309	20250113	155800	13235113	1872	1872	1872	1872	0
310	20250113	155700	13235113	1872	1872	1872	1872	0
311	20250113	155600	13235113	1872	1872	1872	1872	0
312	20250113	155500	13235113	1872	1872	1872	1872	0
313	20250113	155400	13235113	1872	1872	1872	1872	0
314	20250113	155300	13235113	1872	1872	1872	1872	0
315	20250113	155200	13235113	1872	1872	1872	1872	0
316	20250113	155100	13235113	1872	1872	1872	1872	0
317	20250113	155000	13235113	1872	1872	1872	1872	0
318	20250113	154900	13235113	1872	1872	1872	1872	0
319	20250113	154800	13235113	1872	1872	1872	1872	0
320	20250113	154700	13235113	1872	1872	1872	1872	0
321	20250113	154600	13235113	1872	1872	1872	1872	0
322	20250113	154500	13235113	1872	1872	1872	1872	0
323	20250113	154400	13235113	1872	1872	1872	1872	0
324	20250113	154300	13235113	1872	1872	1872	1872	0
325	20250113	154200	13235113	1872	1872	1872	1872	0
326	20250113	154100	13235113	1872	1872	1872	1872	0
327	20250113	154000	13235113	1872	1872	1872	1872	0
328	20250113	153900	13235113	1872	1872	1872	1872	0
329	20250113	153800	13235113	1872	1872	1872	1872	0
330	20250113	153700	13235113	1872	1872	1872	1872	0
331	20250113	153600	13235113	1872	1872	1872	1872	0
332	20250113	153500	13235113	1872	1872	1872	1872	66
333	20250113	153400	13235113	1872	1872	1872	1872	0
334	20250113	153300	13235113	1872	1872	1872	1872	0
335	20250113	153200	13235113	1872	1872	1872	1872	0
336	20250113	153100	13235113	1872	1872	1872	1872	0
337	20250113	153000	13235113	1872	1872	1872	1872	66
338	20250113	152900	13111561	1900	1900	1900	1900	0
339	20250113	152800	13111561	1900	1900	1900	1900	0
340	20250113	152700	13111561	1900	1900	1900	1900	0
341	20250113	152600	13111561	1900	1900	1900	1900	0
342	20250113	152500	13111561	1900	1900	1900	1900	0
343	20250113	152400	13111561	1900	1900	1900	1900	0
344	20250113	152300	13111561	1900	1900	1900	1900	0
345	20250113	152200	13111561	1900	1900	1900	1900	0
346	20250113	152100	13111561	1900	1900	1900	1900	0
347	20250113	152000	13111561	1900	1900	1900	1900	0
348	20250113	151900	13111561	1900	1900	1900	1900	1
349	20250113	151800	13109661	1900	1900	1900	1900	0
350	20250113	151700	13109661	1900	1900	1900	1900	0
351	20250113	151600	13109661	1900	1900	1900	1900	0
352	20250113	151500	13109661	1900	1899	1900	1899	38
353	20250113	151400	13037466	1900	1900	1900	1900	0
354	20250113	151300	13037466	1900	1900	1900	1900	0
355	20250113	151200	13037466	1900	1900	1900	1900	0
356	20250113	151100	13037466	1900	1900	1900	1900	0
357	20250113	151000	13037466	1900	1900	1900	1900	0
358	20250113	150900	13037466	1900	1900	1900	1900	0
359	20250113	150800	13037466	1900	1900	1900	1900	1
360	20250113	150700	13035566	1901	1901	1901	1901	0
361	20250113	150600	13035566	1901	1901	1901	1901	0
362	20250113	150500	13035566	1901	1901	1901	1901	0
363	20250113	150400	13035566	1901	1901	1901	1901	0
364	20250113	150300	13035566	1901	1901	1901	1901	0
365	20250113	150200	13035566	1901	1901	1901	1901	3
366	20250113	150100	13029863	1904	1904	1904	1904	0
367	20250113	150000	13029863	1904	1904	1904	1904	0
368	20250113	145900	13029863	1904	1904	1904	1904	0
369	20250113	145800	13029863	1904	1904	1904	1904	0
370	20250113	145700	13029863	1904	1904	1904	1904	0
371	20250113	145600	13029863	1904	1904	1904	1904	1
372	20250113	145500	13027959	1873	1873	1873	1873	0
373	20250113	145400	13027959	1873	1873	1873	1873	0
374	20250113	145300	13027959	1873	1873	1873	1873	0
375	20250113	145200	13027959	1873	1873	1873	1873	0
376	20250113	145100	13027959	1873	1873	1873	1873	0
377	20250113	145000	13027959	1873	1873	1873	1873	0
378	20250113	144900	13027959	1873	1880	1880	1873	20
379	20250113	144800	12990479	1908	1908	1908	1908	26
380	20250113	144700	12940871	1895	1895	1895	1895	0
381	20250113	144600	12940871	1895	1895	1895	1895	0
382	20250113	144500	12940871	1895	1895	1895	1895	0
383	20250113	144400	12940871	1895	1895	1895	1895	0
384	20250113	144300	12940871	1895	1895	1895	1895	0
385	20250113	144200	12940871	1895	1895	1895	1895	0
386	20250113	144100	12940871	1895	1895	1895	1895	1
387	20250113	144000	12938976	1910	1910	1910	1910	0
388	20250113	143900	12938976	1910	1910	1910	1910	0
389	20250113	143800	12938976	1910	1910	1910	1910	0
390	20250113	143700	12938976	1910	1910	1910	1910	0
391	20250113	143600	12938976	1910	1910	1910	1910	0
392	20250113	143500	12938976	1910	1910	1910	1910	0
393	20250113	143400	12938976	1910	1910	1910	1910	0
394	20250113	143300	12938976	1910	1910	1910	1910	0
395	20250113	143200	12938976	1910	1910	1910	1910	0
396	20250113	143100	12938976	1910	1910	1910	1910	0
397	20250113	143000	12938976	1910	1910	1910	1910	0
398	20250113	142900	12938976	1910	1910	1910	1910	0
399	20250113	142800	12938976	1910	1910	1910	1910	0
400	20250113	142700	12938976	1910	1910	1910	1910	0
401	20250113	142600	12938976	1910	1910	1910	1910	0
402	20250113	142500	12938976	1910	1910	1910	1910	0
403	20250113	142400	12938976	1910	1910	1910	1910	0
404	20250113	142300	12938976	1910	1910	1910	1910	0
405	20250113	142200	12938976	1910	1910	1910	1910	0
406	20250113	142100	12938976	1910	1910	1910	1910	0
407	20250113	142000	12938976	1910	1910	1910	1910	0
408	20250113	141900	12938976	1910	1910	1910	1910	0
409	20250113	141800	12938976	1910	1910	1910	1910	0
410	20250113	141700	12938976	1910	1910	1910	1910	0
411	20250113	141600	12938976	1910	1910	1910	1910	0
412	20250113	141500	12938976	1910	1910	1910	1910	0
413	20250113	141400	12938976	1910	1910	1910	1910	0
414	20250113	141300	12938976	1910	1910	1910	1910	0
415	20250113	141200	12938976	1910	1910	1910	1910	0
416	20250113	141100	12938976	1910	1910	1910	1910	0
417	20250113	141000	12938976	1910	1910	1910	1910	0
418	20250113	140900	12938976	1910	1910	1910	1910	0
419	20250113	140800	12938976	1910	1910	1910	1910	0
420	20250113	140700	12938976	1910	1910	1910	1910	0
421	20250113	140600	12938976	1910	1910	1910	1910	0
422	20250113	140500	12938976	1910	1910	1910	1910	0
423	20250113	140400	12938976	1910	1910	1910	1910	0
424	20250113	140300	12938976	1910	1910	1910	1910	0
425	20250113	140200	12938976	1910	1910	1910	1910	0
426	20250113	140100	12938976	1910	1910	1910	1910	0
427	20250113	140000	12938976	1910	1910	1910	1910	0
428	20250113	135900	12938976	1910	1910	1910	1910	0
429	20250113	135800	12938976	1910	1910	1910	1910	0
430	20250113	135700	12938976	1910	1910	1910	1910	0
431	20250113	135600	12938976	1910	1910	1910	1910	0
432	20250113	135500	12938976	1910	1910	1910	1910	0
433	20250113	135400	12938976	1910	1910	1910	1910	0
434	20250113	135300	12938976	1910	1910	1910	1910	0
435	20250113	135200	12938976	1910	1910	1910	1910	0
436	20250113	135100	12938976	1910	1910	1910	1910	0
437	20250113	135000	12938976	1910	1910	1910	1910	0
438	20250113	134900	12938976	1910	1910	1910	1910	0
439	20250113	134800	12938976	1910	1910	1910	1910	0
440	20250113	134700	12938976	1910	1910	1910	1910	0
441	20250113	134600	12938976	1910	1910	1910	1910	0
442	20250113	134500	12938976	1910	1910	1910	1910	0
443	20250113	134400	12938976	1910	1910	1910	1910	12
444	20250113	134300	12916056	1910	1910	1910	1910	0
445	20250113	134200	12916056	1910	1910	1910	1910	0
446	20250113	134100	12916056	1910	1910	1910	1910	0
447	20250113	134000	12916056	1910	1910	1910	1910	38
448	20250113	133900	12843476	1910	1910	1910	1910	0
449	20250113	133800	12843476	1910	1910	1910	1910	5
450	20250113	133700	12833926	1910	1910	1910	1910	0
451	20250113	133600	12833926	1910	1910	1910	1910	0
452	20250113	133500	12833926	1910	1910	1910	1910	3
453	20250113	133400	12828196	1910	1910	1910	1910	0
454	20250113	133300	12828196	1910	1910	1910	1910	0
455	20250113	133200	12828196	1910	1910	1910	1910	0
456	20250113	133100	12828196	1910	1910	1910	1910	1
457	20250113	133000	12826286	1911	1911	1911	1911	0
458	20250113	132900	12826286	1911	1911	1911	1911	0
459	20250113	132800	12826286	1911	1911	1911	1911	0
460	20250113	132700	12826286	1911	1911	1911	1911	0
461	20250113	132600	12826286	1911	1911	1911	1911	0
462	20250113	132500	12826286	1911	1911	1911	1911	0
463	20250113	132400	12826286	1911	1911	1911	1911	0
464	20250113	132300	12826286	1911	1911	1911	1911	0
465	20250113	132200	12826286	1911	1911	1911	1911	5
466	20250113	132100	12816731	1911	1911	1911	1911	0
467	20250113	132000	12816731	1911	1911	1911	1911	0
468	20250113	131900	12816731	1911	1911	1911	1911	0
469	20250113	131800	12816731	1911	1911	1911	1911	0
470	20250113	131700	12816731	1911	1911	1911	1911	0
471	20250113	131600	12816731	1911	1911	1911	1911	0
472	20250113	131500	12816731	1911	1911	1911	1911	0
473	20250113	131400	12816731	1911	1911	1911	1911	0
474	20250113	131300	12816731	1911	1911	1911	1911	0
475	20250113	131200	12816731	1911	1911	1911	1911	0
476	20250113	131100	12816731	1911	1911	1911	1911	0
477	20250113	131000	12816731	1911	1911	1911	1911	1
478	20250113	130900	12814820	1912	1912	1912	1912	0
479	20250113	130800	12814820	1912	1912	1912	1912	0
480	20250113	130700	12814820	1912	1912	1912	1912	0
481	20250113	130600	12814820	1912	1912	1912	1912	0
482	20250113	130500	12814820	1912	1912	1912	1912	0
483	20250113	130400	12814820	1912	1912	1912	1912	0
484	20250113	130300	12814820	1912	1912	1912	1912	0
485	20250113	130200	12814820	1912	1912	1912	1912	0
486	20250113	130100	12814820	1912	1912	1912	1912	0
487	20250113	130000	12814820	1912	1912	1912	1912	0
488	20250113	125900	12814820	1912	1912	1912	1912	0
489	20250113	125800	12814820	1912	1912	1912	1912	0
490	20250113	125700	12814820	1912	1912	1912	1912	0
491	20250113	125600	12814820	1912	1912	1912	1912	0
492	20250113	125500	12814820	1912	1912	1912	1912	0
493	20250113	125400	12814820	1912	1912	1912	1912	182
494	20250113	125300	12466836	1911	1911	1911	1911	1278
495	20250113	125200	10024578	1911	1911	1912	1911	226
496	20250113	125100	9592671	1910	1910	1910	1910	0
497	20250113	125000	9592671	1910	1910	1910	1910	0
498	20250113	124900	9592671	1910	1909	1910	1909	388
499	20250113	124800	8851621	1910	1910	1910	1910	0
500	20250113	124700	8851621	1910	1910	1910	1910	0
501	20250113	124600	8851621	1910	1910	1910	1910	0
502	20250113	124500	8851621	1910	1910	1910	1910	0
503	20250113	124400	8851621	1910	1910	1910	1910	0
504	20250113	124300	8851621	1910	1910	1910	1910	0
505	20250113	124200	8851621	1910	1910	1910	1910	0
506	20250113	124100	8851621	1910	1910	1910	1910	0
507	20250113	124000	8851621	1910	1910	1910	1910	0
508	20250113	123900	8851621	1910	1910	1910	1910	0
509	20250113	123800	8851621	1910	1910	1910	1910	0
510	20250113	123700	8851621	1910	1910	1910	1910	8
511	20250113	123600	8836341	1910	1910	1910	1910	0
512	20250113	123500	8836341	1910	1910	1910	1910	0
513	20250113	123400	8836341	1910	1910	1910	1910	0
514	20250113	123300	8836341	1910	1910	1910	1910	0
515	20250113	123200	8836341	1910	1910	1910	1910	1
516	20250113	123100	8834431	1909	1909	1909	1909	0
517	20250113	123000	8834431	1909	1909	1909	1909	0
518	20250113	122900	8834431	1909	1909	1909	1909	0
519	20250113	122800	8834431	1909	1909	1909	1909	0
520	20250113	122700	8834431	1909	1909	1909	1909	100
521	20250113	122600	8643531	1909	1909	1909	1909	0
522	20250113	122500	8643531	1909	1909	1909	1909	0
523	20250113	122400	8643531	1909	1909	1909	1909	0
524	20250113	122300	8643531	1909	1909	1909	1909	0
525	20250113	122200	8643531	1909	1909	1909	1909	0
526	20250113	122100	8643531	1909	1909	1909	1909	0
527	20250113	122000	8643531	1909	1909	1909	1909	0
528	20250113	121900	8643531	1909	1909	1909	1909	0
529	20250113	121800	8643531	1909	1909	1909	1909	0
530	20250113	121700	8643531	1909	1909	1909	1909	5
531	20250113	121600	8633986	1909	1909	1909	1909	0
532	20250113	121500	8633986	1909	1909	1909	1909	0
533	20250113	121400	8633986	1909	1909	1909	1909	5
534	20250113	121300	8624441	1909	1909	1909	1909	0
535	20250113	121200	8624441	1909	1909	1909	1909	0
536	20250113	121100	8624441	1909	1909	1909	1909	1
537	20250113	121000	8622532	1911	1911	1911	1911	0
538	20250113	120900	8622532	1911	1911	1911	1911	0
539	20250113	120800	8622532	1911	1911	1911	1911	0
540	20250113	120700	8622532	1911	1911	1911	1911	0
541	20250113	120600	8622532	1911	1911	1911	1911	0
542	20250113	120500	8622532	1911	1911	1911	1911	0
543	20250113	120400	8622532	1911	1911	1911	1911	0
544	20250113	120300	8622532	1911	1911	1911	1911	0
545	20250113	120200	8622532	1911	1911	1911	1911	0
546	20250113	120100	8622532	1911	1911	1911	1911	5
547	20250113	120000	8612977	1913	1913	1913	1913	0
548	20250113	115900	8612977	1913	1913	1913	1913	0
549	20250113	115800	8612977	1913	1913	1913	1913	0
550	20250113	115700	8612977	1913	1913	1913	1913	0
551	20250113	115600	8612977	1913	1913	1913	1913	0
552	20250113	115500	8612977	1913	1913	1913	1913	1
553	20250113	115400	8611064	1870	1870	1870	1870	0
554	20250113	115300	8611064	1870	1870	1870	1870	0
555	20250113	115200	8611064	1870	1870	1870	1870	0
556	20250113	115100	8611064	1870	1870	1870	1870	0
557	20250113	115000	8611064	1870	1870	1870	1870	0
558	20250113	114900	8611064	1870	1870	1870	1870	0
559	20250113	114800	8611064	1870	1870	1870	1870	0
560	20250113	114700	8611064	1870	1870	1870	1870	0
561	20250113	114600	8611064	1870	1870	1870	1870	0
562	20250113	114500	8611064	1870	1870	1870	1870	0
563	20250113	114400	8611064	1870	1883	1883	1870	900
564	20250113	114300	6927219	1887	1887	1887	1887	0
565	20250113	114200	6927219	1887	1887	1887	1887	0
566	20250113	114100	6927219	1887	1887	1887	1887	0
567	20250113	114000	6927219	1887	1891	1891	1887	80
568	20250113	113900	6776077	1891	1891	1891	1891	0
569	20250113	113800	6776077	1891	1891	1891	1891	0
570	20250113	113700	6776077	1891	1891	1891	1891	0
571	20250113	113600	6776077	1891	1891	1891	1891	0
572	20250113	113500	6776077	1891	1891	1891	1891	0
573	20250113	113400	6776077	1891	1891	1891	1891	0
574	20250113	113300	6776077	1891	1891	1891	1891	0
575	20250113	113200	6776077	1891	1891	1891	1891	0
576	20250113	113100	6776077	1891	1891	1891	1891	0
577	20250113	113000	6776077	1891	1891	1891	1891	0
578	20250113	112900	6776077	1891	1891	1891	1891	0
579	20250113	112800	6776077	1891	1891	1891	1891	0
580	20250113	112700	6776077	1891	1891	1891	1891	0
581	20250113	112600	6776077	1891	1891	1891	1891	0
582	20250113	112500	6776077	1891	1891	1891	1891	12
583	20250113	112400	6753385	1915	1915	1915	1915	1
584	20250113	112300	6751470	1915	1915	1915	1915	0
585	20250113	112200	6751470	1915	1915	1915	1915	0
586	20250113	112100	6751470	1915	1915	1915	1915	0
587	20250113	112000	6751470	1915	1915	1915	1915	0
588	20250113	111900	6751470	1915	1915	1915	1915	0
589	20250113	111800	6751470	1915	1915	1915	1915	0
590	20250113	111700	6751470	1915	1915	1915	1915	0
591	20250113	111600	6751470	1915	1915	1915	1915	0
592	20250113	111500	6751470	1915	1915	1915	1915	0
593	20250113	111400	6751470	1915	1915	1915	1915	0
594	20250113	111300	6751470	1915	1915	1915	1915	32
595	20250113	111200	6690190	1916	1916	1916	1916	0
596	20250113	111100	6690190	1916	1916	1916	1916	0
597	20250113	111000	6690190	1916	1916	1916	1916	0
598	20250113	110900	6690190	1916	1916	1916	1916	0
599	20250113	110800	6690190	1916	1916	1916	1916	0
600	20250113	110700	6690190	1916	1916	1916	1916	0
601	20250113	110600	6690190	1916	1916	1916	1916	0
602	20250113	110500	6690190	1916	1916	1916	1916	0
603	20250113	110400	6690190	1916	1916	1916	1916	0
604	20250113	110300	6690190	1916	1916	1916	1916	0
605	20250113	110200	6690190	1916	1916	1916	1916	0
606	20250113	110100	6690190	1916	1916	1916	1916	0
607	20250113	110000	6690190	1916	1916	1916	1916	0
608	20250113	105900	6690190	1916	1916	1916	1916	0
609	20250113	105800	6690190	1916	1916	1916	1916	0
610	20250113	105700	6690190	1916	1915	1916	1915	313
611	20250113	105600	6090541	1915	1915	1915	1915	80
612	20250113	105500	5937341	1915	1915	1915	1915	0
613	20250113	105400	5937341	1915	1915	1915	1915	0
614	20250113	105300	5937341	1915	1915	1915	1915	0
615	20250113	105200	5937341	1915	1915	1915	1915	0
616	20250113	105100	5937341	1915	1915	1915	1915	0
617	20250113	105000	5937341	1915	1915	1915	1915	0
618	20250113	104900	5937341	1915	1915	1915	1915	0
619	20250113	104800	5937341	1915	1915	1915	1915	1
620	20250113	104700	5935426	1890	1890	1890	1890	0
621	20250113	104600	5935426	1890	1890	1890	1890	0
622	20250113	104500	5935426	1890	1890	1890	1890	0
623	20250113	104400	5935426	1890	1890	1890	1890	0
624	20250113	104300	5935426	1890	1890	1890	1890	1
625	20250113	104200	5933536	1915	1915	1915	1915	0
626	20250113	104100	5933536	1915	1915	1915	1915	0
627	20250113	104000	5933536	1915	1915	1915	1915	0
628	20250113	103900	5933536	1915	1915	1915	1915	0
629	20250113	103800	5933536	1915	1915	1915	1915	0
630	20250113	103700	5933536	1915	1915	1915	1915	0
631	20250113	103600	5933536	1915	1915	1915	1915	1
632	20250113	103500	5931621	1890	1890	1890	1890	0
633	20250113	103400	5931621	1890	1890	1890	1890	0
634	20250113	103300	5931621	1890	1890	1890	1890	0
635	20250113	103200	5931621	1890	1890	1890	1890	0
636	20250113	103100	5931621	1890	1890	1890	1890	0
637	20250113	103000	5931621	1890	1890	1890	1890	0
638	20250113	102900	5931621	1890	1890	1890	1890	0
639	20250113	102800	5931621	1890	1890	1890	1890	0
640	20250113	102700	5931621	1890	1890	1890	1890	0
641	20250113	102600	5931621	1890	1890	1890	1890	0
642	20250113	102500	5931621	1890	1890	1890	1890	0
643	20250113	102400	5931621	1890	1890	1890	1890	0
644	20250113	102300	5931621	1890	1890	1890	1890	0
645	20250113	102200	5931621	1890	1890	1890	1890	0
646	20250113	102100	5931621	1890	1890	1890	1890	0
647	20250113	102000	5931621	1890	1890	1890	1890	0
648	20250113	101900	5931621	1890	1890	1890	1890	1
649	20250113	101800	5929731	1915	1915	1915	1915	0
650	20250113	101700	5929731	1915	1915	1915	1915	0
651	20250113	101600	5929731	1915	1915	1915	1915	0
652	20250113	101500	5929731	1915	1915	1915	1915	0
653	20250113	101400	5929731	1915	1915	1915	1915	1
654	20250113	101300	5927816	1915	1915	1915	1915	0
655	20250113	101200	5927816	1915	1915	1915	1915	0
656	20250113	101100	5927816	1915	1915	1915	1915	0
657	20250113	101000	5927816	1915	1915	1915	1915	0
658	20250113	100900	5927816	1915	1915	1915	1915	0
659	20250113	100800	5927816	1915	1915	1915	1915	83
660	20250113	100700	5768871	1916	1916	1916	1916	0
661	20250113	100600	5768871	1916	1916	1916	1916	1
662	20250113	100500	5766955	1916	1916	1916	1916	0
663	20250113	100400	5766955	1916	1916	1916	1916	5
664	20250113	100300	5757375	1916	1916	1916	1916	1168
665	20250113	100200	3519487	1916	1916	1916	1916	0
666	20250113	100100	3519487	1916	1916	1916	1916	0
667	20250113	100000	3519487	1916	1916	1916	1916	80
668	20250113	095900	3366207	1916	1916	1916	1916	0
669	20250113	095800	3366207	1916	1916	1916	1916	125
670	20250113	095700	3126707	1916	1917	1917	1916	87
671	20250113	095600	2960000	1916	1916	1916	1916	0
672	20250113	095500	2960000	1916	1915	1917	1915	596
673	20250113	095400	1818053	1916	1916	1916	1916	0
674	20250113	095300	1818053	1916	1916	1916	1916	0
675	20250113	095200	1818053	1916	1916	1916	1916	0
676	20250113	095100	1818053	1916	1909	1916	1909	34
677	20250113	095000	1753064	1909	1909	1909	1909	6
678	20250113	094900	1741610	1909	1899	1909	1899	116
679	20250113	094800	1521264	1899	1899	1899	1899	1
680	20250113	094700	1519365	1899	1899	1899	1899	0
681	20250113	094600	1519365	1899	1899	1899	1899	1
682	20250113	094500	1517466	1898	1898	1898	1898	52
683	20250113	094400	1418770	1899	1899	1899	1899	0
684	20250113	094300	1418770	1899	1899	1899	1899	1
685	20250113	094200	1416871	1877	1877	1877	1877	0
686	20250113	094100	1416871	1877	1877	1877	1877	100
687	20250113	094000	1229171	1877	1876	1877	1876	385
688	20250113	093900	506578	1876	1876	1876	1876	0
689	20250113	093800	506578	1876	1876	1876	1876	0
690	20250113	093700	506578	1876	1876	1876	1876	20
691	20250113	093600	469058	1876	1876	1876	1876	0
692	20250113	093500	469058	1876	1876	1876	1876	0
693	20250113	093400	469058	1876	1876	1876	1876	88
694	20250113	093300	303970	1877	1877	1877	1877	1
695	20250113	093200	302093	1876	1876	1876	1876	5
696	20250113	093100	292713	1876	1877	1877	1876	29
697	20250113	093000	238281	1877	1877	1877	1877	0
698	20250113	092900	238281	1877	1877	1877	1877	5
699	20250113	092800	228896	1876	1876	1876	1876	0
700	20250113	092700	228896	1876	1876	1876	1876	0
701	20250113	092600	228896	1876	1876	1876	1876	0
702	20250113	092500	228896	1876	1876	1876	1876	0
703	20250113	092400	228896	1876	1876	1876	1876	0
704	20250113	092300	228896	1876	1876	1876	1876	0
705	20250113	092200	228896	1876	1876	1876	1876	0
706	20250113	092100	228896	1876	1876	1876	1876	0
707	20250113	092000	228896	1876	1876	1876	1876	0
708	20250113	091900	228896	1876	1876	1876	1876	0
709	20250113	091800	228896	1876	1876	1876	1876	0
710	20250113	091700	228896	1876	1876	1876	1876	0
711	20250113	091600	228896	1876	1876	1876	1876	0
712	20250113	091500	228896	1876	1876	1876	1876	0
713	20250113	091400	228896	1876	1876	1876	1876	0
714	20250113	091300	228896	1876	1876	1876	1876	0
715	20250113	091200	228896	1876	1876	1876	1876	0
716	20250113	091100	228896	1876	1876	1876	1876	0
717	20250113	091000	228896	1876	1876	1876	1876	0
718	20250113	090900	228896	1876	1876	1876	1876	0
719	20250113	090800	228896	1876	1876	1876	1876	0
720	20250113	090700	228896	1876	1876	1876	1876	0
721	20250113	090600	228896	1876	1876	1876	1876	0
722	20250113	090500	228896	1876	1876	1876	1876	21
723	20250113	090400	189500	1876	1876	1876	1876	2
724	20250113	090300	185748	1900	1900	1900	1900	0
725	20250113	090200	185748	1900	1900	1900	1900	1
726	20250113	090100	183848	1876	1876	1876	1876	0
727	20250113	090000	183848	1876	1876	1876	1876	98