KissMeData/228340/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204200	15341352	1774	1774	1774	1774	90
3	20250102	204100	15341352	1774	1774	1774	1774	0
4	20250102	204000	15341352	1774	1774	1774	1774	0
5	20250102	203900	15341352	1774	1774	1774	1774	0
6	20250102	203800	15341352	1774	1774	1774	1774	0
7	20250102	203700	15341352	1774	1774	1774	1774	0
8	20250102	203600	15341352	1774	1774	1774	1774	0
9	20250102	203500	15341352	1774	1774	1774	1774	0
10	20250102	203400	15341352	1774	1774	1774	1774	0
11	20250102	203300	15341352	1774	1774	1774	1774	0
12	20250102	203200	15341352	1774	1774	1774	1774	0
13	20250102	203100	15341352	1774	1774	1774	1774	0
14	20250102	203000	15341352	1774	1774	1774	1774	0
15	20250102	202900	15341352	1774	1774	1774	1774	0
16	20250102	202800	15341352	1774	1774	1774	1774	0
17	20250102	202700	15341352	1774	1774	1774	1774	0
18	20250102	202600	15341352	1774	1774	1774	1774	0
19	20250102	202500	15341352	1774	1774	1774	1774	0
20	20250102	202400	15341352	1774	1774	1774	1774	0
21	20250102	202300	15341352	1774	1774	1774	1774	0
22	20250102	202200	15341352	1774	1774	1774	1774	0
23	20250102	202100	15341352	1774	1774	1774	1774	0
24	20250102	202000	15341352	1774	1774	1774	1774	0
25	20250102	201900	15341352	1774	1774	1774	1774	0
26	20250102	201800	15341352	1774	1774	1774	1774	0
27	20250102	201700	15341352	1774	1774	1774	1774	0
28	20250102	201600	15341352	1774	1774	1774	1774	0
29	20250102	201500	15341352	1774	1774	1774	1774	0
30	20250102	201400	15341352	1774	1774	1774	1774	0
31	20250102	201300	15341352	1774	1774	1774	1774	0
32	20250102	201200	15341352	1774	1774	1774	1774	90
33	20250102	201100	15341352	1774	1774	1774	1774	0
34	20250102	201000	15341352	1774	1774	1774	1774	0
35	20250102	200900	15341352	1774	1774	1774	1774	0
36	20250102	200800	15341352	1774	1774	1774	1774	0
37	20250102	200700	15341352	1774	1774	1774	1774	0
38	20250102	200600	15341352	1774	1774	1774	1774	0
39	20250102	200500	15341352	1774	1774	1774	1774	0
40	20250102	200400	15341352	1774	1774	1774	1774	0
41	20250102	200300	15341352	1774	1774	1774	1774	0
42	20250102	200200	15341352	1774	1774	1774	1774	0
43	20250102	200100	15341352	1774	1774	1774	1774	0
44	20250102	200000	15341352	1774	1774	1774	1774	0
45	20250102	195900	15341352	1774	1774	1774	1774	0
46	20250102	195800	15341352	1774	1774	1774	1774	0
47	20250102	195700	15341352	1774	1774	1774	1774	0
48	20250102	195600	15341352	1774	1774	1774	1774	0
49	20250102	195500	15341352	1774	1774	1774	1774	0
50	20250102	195400	15341352	1774	1774	1774	1774	0
51	20250102	195300	15341352	1774	1774	1774	1774	0
52	20250102	195200	15341352	1774	1774	1774	1774	0
53	20250102	195100	15341352	1774	1774	1774	1774	0
54	20250102	195000	15341352	1774	1774	1774	1774	0
55	20250102	194900	15341352	1774	1774	1774	1774	0
56	20250102	194800	15341352	1774	1774	1774	1774	0
57	20250102	194700	15341352	1774	1774	1774	1774	0
58	20250102	194600	15341352	1774	1774	1774	1774	0
59	20250102	194500	15341352	1774	1774	1774	1774	0
60	20250102	194400	15341352	1774	1774	1774	1774	0
61	20250102	194300	15341352	1774	1774	1774	1774	0
62	20250102	194200	15341352	1774	1774	1774	1774	90
63	20250102	194100	15341352	1774	1774	1774	1774	0
64	20250102	194000	15341352	1774	1774	1774	1774	0
65	20250102	193900	15341352	1774	1774	1774	1774	0
66	20250102	193800	15341352	1774	1774	1774	1774	0
67	20250102	193700	15341352	1774	1774	1774	1774	0
68	20250102	193600	15341352	1774	1774	1774	1774	0
69	20250102	193500	15341352	1774	1774	1774	1774	0
70	20250102	193400	15341352	1774	1774	1774	1774	0
71	20250102	193300	15341352	1774	1774	1774	1774	0
72	20250102	193200	15341352	1774	1774	1774	1774	0
73	20250102	193100	15341352	1774	1774	1774	1774	0
74	20250102	193000	15341352	1774	1774	1774	1774	0
75	20250102	192900	15341352	1774	1774	1774	1774	0
76	20250102	192800	15341352	1774	1774	1774	1774	0
77	20250102	192700	15341352	1774	1774	1774	1774	0
78	20250102	192600	15341352	1774	1774	1774	1774	0
79	20250102	192500	15341352	1774	1774	1774	1774	0
80	20250102	192400	15341352	1774	1774	1774	1774	0
81	20250102	192300	15341352	1774	1774	1774	1774	0
82	20250102	192200	15341352	1774	1774	1774	1774	0
83	20250102	192100	15341352	1774	1774	1774	1774	0
84	20250102	192000	15341352	1774	1774	1774	1774	0
85	20250102	191900	15341352	1774	1774	1774	1774	0
86	20250102	191800	15341352	1774	1774	1774	1774	0
87	20250102	191700	15341352	1774	1774	1774	1774	0
88	20250102	191600	15341352	1774	1774	1774	1774	0
89	20250102	191500	15341352	1774	1774	1774	1774	0
90	20250102	191400	15341352	1774	1774	1774	1774	0
91	20250102	191300	15341352	1774	1774	1774	1774	0
92	20250102	191200	15341352	1774	1774	1774	1774	90
93	20250102	191100	15341352	1774	1774	1774	1774	0
94	20250102	191000	15341352	1774	1774	1774	1774	0
95	20250102	190900	15341352	1774	1774	1774	1774	0
96	20250102	190800	15341352	1774	1774	1774	1774	0
97	20250102	190700	15341352	1774	1774	1774	1774	0
98	20250102	190600	15341352	1774	1774	1774	1774	0
99	20250102	190500	15341352	1774	1774	1774	1774	0
100	20250102	190400	15341352	1774	1774	1774	1774	0
101	20250102	190300	15341352	1774	1774	1774	1774	0
102	20250102	190200	15341352	1774	1774	1774	1774	0
103	20250102	190100	15341352	1774	1774	1774	1774	0
104	20250102	190000	15341352	1774	1774	1774	1774	0
105	20250102	185900	15341352	1774	1774	1774	1774	0
106	20250102	185800	15341352	1774	1774	1774	1774	0
107	20250102	185700	15341352	1774	1774	1774	1774	0
108	20250102	185600	15341352	1774	1774	1774	1774	0
109	20250102	185500	15341352	1774	1774	1774	1774	0
110	20250102	185400	15341352	1774	1774	1774	1774	0
111	20250102	185300	15341352	1774	1774	1774	1774	0
112	20250102	185200	15341352	1774	1774	1774	1774	0
113	20250102	185100	15341352	1774	1774	1774	1774	0
114	20250102	185000	15341352	1774	1774	1774	1774	0
115	20250102	184900	15341352	1774	1774	1774	1774	0
116	20250102	184800	15341352	1774	1774	1774	1774	0
117	20250102	184700	15341352	1774	1774	1774	1774	0
118	20250102	184600	15341352	1774	1774	1774	1774	0
119	20250102	184500	15341352	1774	1774	1774	1774	0
120	20250102	184400	15341352	1774	1774	1774	1774	0
121	20250102	184300	15341352	1774	1774	1774	1774	0
122	20250102	184200	15341352	1774	1774	1774	1774	90
123	20250102	184100	15341352	1774	1774	1774	1774	0
124	20250102	184000	15341352	1774	1774	1774	1774	0
125	20250102	183900	15341352	1774	1774	1774	1774	0
126	20250102	183800	15341352	1774	1774	1774	1774	0
127	20250102	183700	15341352	1774	1774	1774	1774	0
128	20250102	183600	15341352	1774	1774	1774	1774	0
129	20250102	183500	15341352	1774	1774	1774	1774	0
130	20250102	183400	15341352	1774	1774	1774	1774	0
131	20250102	183300	15341352	1774	1774	1774	1774	0
132	20250102	183200	15341352	1774	1774	1774	1774	0
133	20250102	183100	15341352	1774	1774	1774	1774	0
134	20250102	183000	15341352	1774	1774	1774	1774	0
135	20250102	182900	15341352	1774	1774	1774	1774	0
136	20250102	182800	15341352	1774	1774	1774	1774	0
137	20250102	182700	15341352	1774	1774	1774	1774	0
138	20250102	182600	15341352	1774	1774	1774	1774	0
139	20250102	182500	15341352	1774	1774	1774	1774	0
140	20250102	182400	15341352	1774	1774	1774	1774	0
141	20250102	182300	15341352	1774	1774	1774	1774	0
142	20250102	182200	15341352	1774	1774	1774	1774	0
143	20250102	182100	15341352	1774	1774	1774	1774	0
144	20250102	182000	15341352	1774	1774	1774	1774	0
145	20250102	181900	15341352	1774	1774	1774	1774	0
146	20250102	181800	15341352	1774	1774	1774	1774	0
147	20250102	181700	15341352	1774	1774	1774	1774	0
148	20250102	181600	15341352	1774	1774	1774	1774	0
149	20250102	181500	15341352	1774	1774	1774	1774	0
150	20250102	181400	15341352	1774	1774	1774	1774	0
151	20250102	181300	15341352	1774	1774	1774	1774	0
152	20250102	181200	15341352	1774	1774	1774	1774	90
153	20250102	181100	15341352	1774	1774	1774	1774	0
154	20250102	181000	15341352	1774	1774	1774	1774	0
155	20250102	180900	15341352	1774	1774	1774	1774	0
156	20250102	180800	15341352	1774	1774	1774	1774	0
157	20250102	180700	15341352	1774	1774	1774	1774	0
158	20250102	180600	15341352	1774	1774	1774	1774	0
159	20250102	180500	15341352	1774	1774	1774	1774	0
160	20250102	180400	15341352	1774	1774	1774	1774	0
161	20250102	180300	15341352	1774	1774	1774	1774	0
162	20250102	180200	15341352	1774	1774	1774	1774	0
163	20250102	180100	15341352	1774	1774	1774	1774	0
164	20250102	180000	15341352	1774	1774	1774	1774	0
165	20250102	175900	15341352	1774	1774	1774	1774	0
166	20250102	175800	15341352	1774	1774	1774	1774	0
167	20250102	175700	15341352	1774	1774	1774	1774	0
168	20250102	175600	15341352	1774	1774	1774	1774	0
169	20250102	175500	15341352	1774	1774	1774	1774	0
170	20250102	175400	15341352	1774	1774	1774	1774	0
171	20250102	175300	15341352	1774	1774	1774	1774	0
172	20250102	175200	15341352	1774	1774	1774	1774	0
173	20250102	175100	15341352	1774	1774	1774	1774	0
174	20250102	175000	15341352	1774	1774	1774	1774	0
175	20250102	174900	15341352	1774	1774	1774	1774	0
176	20250102	174800	15341352	1774	1774	1774	1774	0
177	20250102	174700	15341352	1774	1774	1774	1774	0
178	20250102	174600	15341352	1774	1774	1774	1774	0
179	20250102	174500	15341352	1774	1774	1774	1774	0
180	20250102	174400	15341352	1774	1774	1774	1774	0
181	20250102	174300	15341352	1774	1774	1774	1774	0
182	20250102	174200	15341352	1774	1774	1774	1774	90
183	20250102	174100	15341352	1774	1774	1774	1774	0
184	20250102	174000	15341352	1774	1774	1774	1774	0
185	20250102	173900	15341352	1774	1774	1774	1774	0
186	20250102	173800	15341352	1774	1774	1774	1774	0
187	20250102	173700	15341352	1774	1774	1774	1774	0
188	20250102	173600	15341352	1774	1774	1774	1774	0
189	20250102	173500	15341352	1774	1774	1774	1774	0
190	20250102	173400	15341352	1774	1774	1774	1774	0
191	20250102	173300	15341352	1774	1774	1774	1774	0
192	20250102	173200	15341352	1774	1774	1774	1774	0
193	20250102	173100	15341352	1774	1774	1774	1774	0
194	20250102	173000	15341352	1774	1774	1774	1774	0
195	20250102	172900	15341352	1774	1774	1774	1774	0
196	20250102	172800	15341352	1774	1774	1774	1774	0
197	20250102	172700	15341352	1774	1774	1774	1774	0
198	20250102	172600	15341352	1774	1774	1774	1774	0
199	20250102	172500	15341352	1774	1774	1774	1774	0
200	20250102	172400	15341352	1774	1774	1774	1774	0
201	20250102	172300	15341352	1774	1774	1774	1774	0
202	20250102	172200	15341352	1774	1774	1774	1774	0
203	20250102	172100	15341352	1774	1774	1774	1774	0
204	20250102	172000	15341352	1774	1774	1774	1774	0
205	20250102	171900	15341352	1774	1774	1774	1774	0
206	20250102	171800	15341352	1774	1774	1774	1774	0
207	20250102	171700	15341352	1774	1774	1774	1774	0
208	20250102	171600	15341352	1774	1774	1774	1774	0
209	20250102	171500	15341352	1774	1774	1774	1774	0
210	20250102	171400	15341352	1774	1774	1774	1774	0
211	20250102	171300	15341352	1774	1774	1774	1774	0
212	20250102	171200	15341352	1774	1774	1774	1774	90
213	20250102	171100	15341352	1774	1774	1774	1774	0
214	20250102	171000	15341352	1774	1774	1774	1774	0
215	20250102	170900	15341352	1774	1774	1774	1774	0
216	20250102	170800	15341352	1774	1774	1774	1774	0
217	20250102	170700	15341352	1774	1774	1774	1774	0
218	20250102	170600	15341352	1774	1774	1774	1774	0
219	20250102	170500	15341352	1774	1774	1774	1774	0
220	20250102	170400	15341352	1774	1774	1774	1774	0
221	20250102	170300	15341352	1774	1774	1774	1774	0
222	20250102	170200	15341352	1774	1774	1774	1774	0
223	20250102	170100	15341352	1774	1774	1774	1774	0
224	20250102	170000	15341352	1774	1774	1774	1774	0
225	20250102	165900	15341352	1774	1774	1774	1774	0
226	20250102	165800	15341352	1774	1774	1774	1774	0
227	20250102	165700	15341352	1774	1774	1774	1774	0
228	20250102	165600	15341352	1774	1774	1774	1774	0
229	20250102	165500	15341352	1774	1774	1774	1774	0
230	20250102	165400	15341352	1774	1774	1774	1774	0
231	20250102	165300	15341352	1774	1774	1774	1774	0
232	20250102	165200	15341352	1774	1774	1774	1774	0
233	20250102	165100	15341352	1774	1774	1774	1774	0
234	20250102	165000	15341352	1774	1774	1774	1774	0
235	20250102	164900	15341352	1774	1774	1774	1774	0
236	20250102	164800	15341352	1774	1774	1774	1774	0
237	20250102	164700	15341352	1774	1774	1774	1774	0
238	20250102	164600	15341352	1774	1774	1774	1774	0
239	20250102	164500	15341352	1774	1774	1774	1774	0
240	20250102	164400	15341352	1774	1774	1774	1774	0
241	20250102	164300	15341352	1774	1774	1774	1774	0
242	20250102	164200	15341352	1774	1774	1774	1774	90
243	20250102	164100	15341352	1774	1774	1774	1774	0
244	20250102	164000	15341352	1774	1774	1774	1774	0
245	20250102	163900	15341352	1774	1774	1774	1774	0
246	20250102	163800	15341352	1774	1774	1774	1774	0
247	20250102	163700	15341352	1774	1774	1774	1774	0
248	20250102	163600	15341352	1774	1774	1774	1774	0
249	20250102	163500	15341352	1774	1774	1774	1774	0
250	20250102	163400	15341352	1774	1774	1774	1774	0
251	20250102	163300	15341352	1774	1774	1774	1774	0
252	20250102	163200	15341352	1774	1774	1774	1774	0
253	20250102	163100	15341352	1774	1774	1774	1774	0
254	20250102	163000	15341352	1774	1774	1774	1774	0
255	20250102	162900	15341352	1774	1774	1774	1774	0
256	20250102	162800	15341352	1774	1774	1774	1774	0
257	20250102	162700	15341352	1774	1774	1774	1774	0
258	20250102	162600	15341352	1774	1774	1774	1774	0
259	20250102	162500	15341352	1774	1774	1774	1774	0
260	20250102	162400	15341352	1774	1774	1774	1774	0
261	20250102	162300	15341352	1774	1774	1774	1774	0
262	20250102	162200	15341352	1774	1774	1774	1774	0
263	20250102	162100	15341352	1774	1774	1774	1774	0
264	20250102	162000	15341352	1774	1774	1774	1774	0
265	20250102	161900	15341352	1774	1774	1774	1774	0
266	20250102	161800	15341352	1774	1774	1774	1774	0
267	20250102	161700	15341352	1774	1774	1774	1774	0
268	20250102	161600	15341352	1774	1774	1774	1774	0
269	20250102	161500	15341352	1774	1774	1774	1774	0
270	20250102	161400	15341352	1774	1774	1774	1774	0
271	20250102	161300	15341352	1774	1774	1774	1774	0
272	20250102	161200	15341352	1774	1774	1774	1774	90
273	20250102	161100	15341352	1774	1774	1774	1774	0
274	20250102	161000	15341352	1774	1774	1774	1774	0
275	20250102	160900	15341352	1774	1774	1774	1774	0
276	20250102	160800	15341352	1774	1774	1774	1774	0
277	20250102	160700	15341352	1774	1774	1774	1774	0
278	20250102	160600	15341352	1774	1774	1774	1774	0
279	20250102	160500	15341352	1774	1774	1774	1774	0
280	20250102	160400	15341352	1774	1774	1774	1774	0
281	20250102	160300	15341352	1774	1774	1774	1774	0
282	20250102	160200	15341352	1774	1774	1774	1774	0
283	20250102	160100	15341352	1774	1774	1774	1774	0
284	20250102	160000	15341352	1774	1774	1774	1774	0
285	20250102	155900	15341352	1774	1774	1774	1774	0
286	20250102	155800	15341352	1774	1774	1774	1774	0
287	20250102	155700	15341352	1774	1774	1774	1774	0
288	20250102	155600	15341352	1774	1774	1774	1774	0
289	20250102	155500	15341352	1774	1774	1774	1774	0
290	20250102	155400	15341352	1774	1774	1774	1774	0
291	20250102	155300	15341352	1774	1774	1774	1774	0
292	20250102	155200	15341352	1774	1774	1774	1774	0
293	20250102	155100	15341352	1774	1774	1774	1774	0
294	20250102	155000	15341352	1774	1774	1774	1774	0
295	20250102	154900	15341352	1774	1774	1774	1774	0
296	20250102	154800	15341352	1774	1774	1774	1774	0
297	20250102	154700	15341352	1774	1774	1774	1774	0
298	20250102	154600	15341352	1774	1774	1774	1774	0
299	20250102	154500	15341352	1774	1774	1774	1774	0
300	20250102	154400	15341352	1774	1774	1774	1774	0
301	20250102	154300	15341352	1774	1774	1774	1774	0
302	20250102	154200	15341352	1774	1774	1774	1774	90
303	20250102	154100	15341352	1774	1774	1774	1774	0
304	20250102	154000	15341352	1774	1774	1774	1774	0
305	20250102	153900	15341352	1774	1774	1774	1774	0
306	20250102	153800	15341352	1774	1774	1774	1774	0
307	20250102	153700	15341352	1774	1774	1774	1774	0
308	20250102	153600	15341352	1774	1774	1774	1774	0
309	20250102	153500	15341352	1774	1774	1774	1774	0
310	20250102	153400	15341352	1774	1774	1774	1774	0
311	20250102	153300	15341352	1774	1774	1774	1774	0
312	20250102	153200	15341352	1774	1774	1774	1774	0
313	20250102	153100	15341352	1774	1774	1774	1774	0
314	20250102	153000	15341352	1774	1774	1774	1774	90
315	20250102	152900	15181692	1774	1774	1774	1774	0
316	20250102	152800	15181692	1774	1774	1774	1774	0
317	20250102	152700	15181692	1774	1774	1774	1774	0
318	20250102	152600	15181692	1774	1774	1774	1774	0
319	20250102	152500	15181692	1774	1774	1774	1774	0
320	20250102	152400	15181692	1774	1774	1774	1774	0
321	20250102	152300	15181692	1774	1774	1774	1774	0
322	20250102	152200	15181692	1774	1774	1774	1774	0
323	20250102	152100	15181692	1774	1774	1774	1774	0
324	20250102	152000	15181692	1774	1774	1774	1774	0
325	20250102	151900	15181692	1774	1774	1774	1774	2000
326	20250102	151800	11633692	1773	1773	1773	1773	0
327	20250102	151700	11633692	1773	1773	1773	1773	0
328	20250102	151600	11633692	1773	1773	1773	1773	1603
329	20250102	151500	8791573	1773	1773	1773	1773	642
330	20250102	151400	7653307	1774	1774	1774	1774	132
331	20250102	151300	7419139	1773	1773	1773	1773	5
332	20250102	151200	7410274	1773	1773	1773	1773	0
333	20250102	151100	7410274	1773	1773	1773	1773	0
334	20250102	151000	7410274	1773	1773	1773	1773	0
335	20250102	150900	7410274	1773	1773	1773	1773	0
336	20250102	150800	7410274	1773	1773	1773	1773	0
337	20250102	150700	7410274	1773	1773	1773	1773	6
338	20250102	150600	7399636	1773	1773	1773	1773	0
339	20250102	150500	7399636	1773	1773	1773	1773	0
340	20250102	150400	7399636	1773	1773	1773	1773	0
341	20250102	150300	7399636	1773	1773	1773	1773	0
342	20250102	150200	7399636	1773	1773	1773	1773	0
343	20250102	150100	7399636	1773	1773	1773	1773	0
344	20250102	150000	7399636	1773	1773	1773	1773	0
345	20250102	145900	7399636	1773	1773	1773	1773	0
346	20250102	145800	7399636	1773	1773	1773	1773	0
347	20250102	145700	7399636	1773	1773	1773	1773	0
348	20250102	145600	7399636	1773	1773	1773	1773	51
349	20250102	145500	7309213	1772	1772	1772	1772	19
350	20250102	145400	7275545	1772	1772	1772	1772	0
351	20250102	145300	7275545	1772	1772	1772	1772	0
352	20250102	145200	7275545	1772	1772	1772	1772	0
353	20250102	145100	7275545	1772	1772	1772	1772	0
354	20250102	145000	7275545	1772	1772	1772	1772	2
355	20250102	144900	7272001	1758	1758	1758	1758	0
356	20250102	144800	7272001	1758	1758	1758	1758	0
357	20250102	144700	7272001	1758	1758	1758	1758	30
358	20250102	144600	7219261	1773	1773	1773	1773	0
359	20250102	144500	7219261	1773	1773	1773	1773	0
360	20250102	144400	7219261	1773	1773	1773	1773	0
361	20250102	144300	7219261	1773	1773	1773	1773	0
362	20250102	144200	7219261	1773	1773	1773	1773	0
363	20250102	144100	7219261	1773	1773	1773	1773	0
364	20250102	144000	7219261	1773	1773	1773	1773	0
365	20250102	143900	7219261	1773	1773	1773	1773	0
366	20250102	143800	7219261	1773	1773	1773	1773	0
367	20250102	143700	7219261	1773	1773	1773	1773	0
368	20250102	143600	7219261	1773	1773	1773	1773	0
369	20250102	143500	7219261	1773	1773	1773	1773	0
370	20250102	143400	7219261	1773	1773	1773	1773	0
371	20250102	143300	7219261	1773	1773	1773	1773	0
372	20250102	143200	7219261	1773	1773	1773	1773	0
373	20250102	143100	7219261	1773	1773	1773	1773	0
374	20250102	143000	7219261	1773	1773	1773	1773	0
375	20250102	142900	7219261	1773	1773	1773	1773	0
376	20250102	142800	7219261	1773	1773	1773	1773	0
377	20250102	142700	7219261	1773	1773	1773	1773	0
378	20250102	142600	7219261	1773	1773	1773	1773	0
379	20250102	142500	7219261	1773	1773	1773	1773	0
380	20250102	142400	7219261	1773	1773	1773	1773	0
381	20250102	142300	7219261	1773	1773	1773	1773	0
382	20250102	142200	7219261	1773	1773	1773	1773	0
383	20250102	142100	7219261	1773	1773	1773	1773	0
384	20250102	142000	7219261	1773	1773	1773	1773	0
385	20250102	141900	7219261	1773	1773	1773	1773	0
386	20250102	141800	7219261	1773	1773	1773	1773	0
387	20250102	141700	7219261	1773	1773	1773	1773	0
388	20250102	141600	7219261	1773	1773	1773	1773	0
389	20250102	141500	7219261	1773	1773	1773	1773	0
390	20250102	141400	7219261	1773	1773	1773	1773	0
391	20250102	141300	7219261	1773	1773	1773	1773	0
392	20250102	141200	7219261	1773	1773	1773	1773	0
393	20250102	141100	7219261	1773	1773	1773	1773	0
394	20250102	141000	7219261	1773	1773	1773	1773	0
395	20250102	140900	7219261	1773	1773	1773	1773	0
396	20250102	140800	7219261	1773	1773	1773	1773	0
397	20250102	140700	7219261	1773	1773	1773	1773	0
398	20250102	140600	7219261	1773	1773	1773	1773	0
399	20250102	140500	7219261	1773	1773	1773	1773	200
400	20250102	140400	6864661	1773	1773	1773	1773	0
401	20250102	140300	6864661	1773	1773	1773	1773	200
402	20250102	140200	6510061	1773	1773	1773	1773	100
403	20250102	140100	6332761	1772	1772	1772	1772	0
404	20250102	140000	6332761	1772	1772	1772	1772	0
405	20250102	135900	6332761	1772	1772	1772	1772	100
406	20250102	135800	6155561	1771	1771	1771	1771	100
407	20250102	135700	5978461	1770	1770	1770	1770	100
408	20250102	135600	5801461	1773	1773	1773	1773	0
409	20250102	135500	5801461	1773	1773	1773	1773	0
410	20250102	135400	5801461	1773	1773	1773	1773	0
411	20250102	135300	5801461	1773	1773	1773	1773	0
412	20250102	135200	5801461	1773	1773	1773	1773	0
413	20250102	135100	5801461	1773	1773	1773	1773	0
414	20250102	135000	5801461	1773	1773	1773	1773	0
415	20250102	134900	5801461	1773	1773	1773	1773	0
416	20250102	134800	5801461	1773	1773	1773	1773	0
417	20250102	134700	5801461	1773	1773	1773	1773	0
418	20250102	134600	5801461	1773	1773	1773	1773	0
419	20250102	134500	5801461	1773	1773	1773	1773	0
420	20250102	134400	5801461	1773	1773	1773	1773	0
421	20250102	134300	5801461	1773	1773	1773	1773	0
422	20250102	134200	5801461	1773	1773	1773	1773	0
423	20250102	134100	5801461	1773	1773	1773	1773	0
424	20250102	134000	5801461	1773	1773	1773	1773	0
425	20250102	133900	5801461	1773	1773	1773	1773	0
426	20250102	133800	5801461	1773	1773	1773	1773	0
427	20250102	133700	5801461	1773	1773	1773	1773	0
428	20250102	133600	5801461	1773	1773	1773	1773	0
429	20250102	133500	5801461	1773	1773	1773	1773	0
430	20250102	133400	5801461	1773	1773	1773	1773	0
431	20250102	133300	5801461	1773	1773	1773	1773	0
432	20250102	133200	5801461	1773	1773	1773	1773	0
433	20250102	133100	5801461	1773	1773	1773	1773	0
434	20250102	133000	5801461	1773	1773	1773	1773	0
435	20250102	132900	5801461	1773	1773	1773	1773	0
436	20250102	132800	5801461	1773	1773	1773	1773	0
437	20250102	132700	5801461	1773	1773	1773	1773	0
438	20250102	132600	5801461	1773	1773	1773	1773	0
439	20250102	132500	5801461	1773	1773	1773	1773	0
440	20250102	132400	5801461	1773	1773	1773	1773	0
441	20250102	132300	5801461	1773	1773	1773	1773	0
442	20250102	132200	5801461	1773	1773	1773	1773	0
443	20250102	132100	5801461	1773	1773	1773	1773	0
444	20250102	132000	5801461	1773	1773	1773	1773	0
445	20250102	131900	5801461	1773	1773	1773	1773	0
446	20250102	131800	5801461	1773	1773	1773	1773	0
447	20250102	131700	5801461	1773	1773	1773	1773	0
448	20250102	131600	5801461	1773	1773	1773	1773	0
449	20250102	131500	5801461	1773	1773	1773	1773	10
450	20250102	131400	5783731	1773	1773	1773	1773	10
451	20250102	131300	5766001	1773	1773	1773	1773	0
452	20250102	131200	5766001	1773	1773	1773	1773	0
453	20250102	131100	5766001	1773	1773	1773	1773	0
454	20250102	131000	5766001	1773	1773	1773	1773	0
455	20250102	130900	5766001	1773	1773	1773	1773	0
456	20250102	130800	5766001	1773	1773	1773	1773	0
457	20250102	130700	5766001	1773	1773	1773	1773	0
458	20250102	130600	5766001	1773	1773	1773	1773	0
459	20250102	130500	5766001	1773	1773	1773	1773	0
460	20250102	130400	5766001	1773	1773	1773	1773	0
461	20250102	130300	5766001	1773	1773	1773	1773	0
462	20250102	130200	5766001	1773	1773	1773	1773	0
463	20250102	130100	5766001	1773	1773	1773	1773	0
464	20250102	130000	5766001	1773	1773	1773	1773	0
465	20250102	125900	5766001	1773	1773	1773	1773	0
466	20250102	125800	5766001	1773	1773	1773	1773	0
467	20250102	125700	5766001	1773	1773	1773	1773	0
468	20250102	125600	5766001	1773	1773	1773	1773	2
469	20250102	125500	5762455	1773	1773	1773	1773	0
470	20250102	125400	5762455	1773	1773	1773	1773	0
471	20250102	125300	5762455	1773	1773	1773	1773	0
472	20250102	125200	5762455	1773	1773	1773	1773	0
473	20250102	125100	5762455	1773	1773	1773	1773	0
474	20250102	125000	5762455	1773	1773	1773	1773	2
475	20250102	124900	5758909	1773	1773	1773	1773	0
476	20250102	124800	5758909	1773	1773	1773	1773	0
477	20250102	124700	5758909	1773	1773	1773	1773	0
478	20250102	124600	5758909	1773	1773	1773	1773	0
479	20250102	124500	5758909	1773	1773	1773	1773	0
480	20250102	124400	5758909	1773	1773	1773	1773	0
481	20250102	124300	5758909	1773	1773	1773	1773	0
482	20250102	124200	5758909	1773	1773	1773	1773	0
483	20250102	124100	5758909	1773	1773	1773	1773	0
484	20250102	124000	5758909	1773	1773	1773	1773	0
485	20250102	123900	5758909	1773	1773	1773	1773	0
486	20250102	123800	5758909	1773	1773	1773	1773	0
487	20250102	123700	5758909	1773	1773	1773	1773	0
488	20250102	123600	5758909	1773	1773	1773	1773	0
489	20250102	123500	5758909	1773	1773	1773	1773	0
490	20250102	123400	5758909	1773	1773	1773	1773	0
491	20250102	123300	5758909	1773	1773	1773	1773	0
492	20250102	123200	5758909	1773	1773	1773	1773	0
493	20250102	123100	5758909	1773	1773	1773	1773	0
494	20250102	123000	5758909	1773	1773	1773	1773	0
495	20250102	122900	5758909	1773	1773	1773	1773	0
496	20250102	122800	5758909	1773	1773	1773	1773	0
497	20250102	122700	5758909	1773	1773	1773	1773	0
498	20250102	122600	5758909	1773	1773	1773	1773	0
499	20250102	122500	5758909	1773	1773	1773	1773	0
500	20250102	122400	5758909	1773	1773	1773	1773	0
501	20250102	122300	5758909	1773	1773	1773	1773	316
502	20250102	122200	5198641	1773	1773	1773	1773	0
503	20250102	122100	5198641	1773	1773	1773	1773	0
504	20250102	122000	5198641	1773	1773	1773	1773	0
505	20250102	121900	5198641	1773	1773	1773	1773	0
506	20250102	121800	5198641	1773	1773	1773	1773	0
507	20250102	121700	5198641	1773	1773	1773	1773	0
508	20250102	121600	5198641	1773	1773	1773	1773	0
509	20250102	121500	5198641	1773	1773	1773	1773	0
510	20250102	121400	5198641	1773	1773	1773	1773	0
511	20250102	121300	5198641	1773	1773	1773	1773	0
512	20250102	121200	5198641	1773	1773	1773	1773	0
513	20250102	121100	5198641	1773	1773	1773	1773	0
514	20250102	121000	5198641	1773	1773	1773	1773	11
515	20250102	120900	5179138	1773	1773	1773	1773	0
516	20250102	120800	5179138	1773	1773	1773	1773	0
517	20250102	120700	5179138	1773	1773	1773	1773	0
518	20250102	120600	5179138	1773	1768	1773	1768	165
519	20250102	120500	4886618	1751	1751	1751	1751	0
520	20250102	120400	4886618	1751	1751	1751	1751	0
521	20250102	120300	4886618	1751	1751	1751	1751	0
522	20250102	120200	4886618	1751	1751	1751	1751	0
523	20250102	120100	4886618	1751	1755	1755	1751	10
524	20250102	120000	4869103	1773	1773	1773	1773	10
525	20250102	115900	4851373	1773	1773	1773	1773	0
526	20250102	115800	4851373	1773	1773	1773	1773	0
527	20250102	115700	4851373	1773	1773	1773	1773	0
528	20250102	115600	4851373	1773	1773	1773	1773	0
529	20250102	115500	4851373	1773	1773	1773	1773	0
530	20250102	115400	4851373	1773	1773	1773	1773	0
531	20250102	115300	4851373	1773	1773	1773	1773	0
532	20250102	115200	4851373	1773	1773	1773	1773	0
533	20250102	115100	4851373	1773	1773	1773	1773	0
534	20250102	115000	4851373	1773	1773	1773	1773	0
535	20250102	114900	4851373	1773	1773	1773	1773	0
536	20250102	114800	4851373	1773	1773	1773	1773	0
537	20250102	114700	4851373	1773	1768	1773	1768	3
538	20250102	114600	4846061	1750	1750	1750	1750	0
539	20250102	114500	4846061	1750	1750	1750	1750	0
540	20250102	114400	4846061	1750	1750	1750	1750	0
541	20250102	114300	4846061	1750	1750	1750	1750	0
542	20250102	114200	4846061	1750	1750	1750	1750	0
543	20250102	114100	4846061	1750	1750	1750	1750	0
544	20250102	114000	4846061	1750	1750	1750	1750	0
545	20250102	113900	4846061	1750	1750	1750	1750	0
546	20250102	113800	4846061	1750	1755	1755	1750	247
547	20250102	113700	4413804	1773	1773	1773	1773	0
548	20250102	113600	4413804	1773	1773	1773	1773	0
549	20250102	113500	4413804	1773	1773	1773	1773	0
550	20250102	113400	4413804	1773	1773	1773	1773	0
551	20250102	113300	4413804	1773	1773	1773	1773	0
552	20250102	113200	4413804	1773	1773	1773	1773	0
553	20250102	113100	4413804	1773	1773	1773	1773	0
554	20250102	113000	4413804	1773	1773	1773	1773	0
555	20250102	112900	4413804	1773	1773	1773	1773	0
556	20250102	112800	4413804	1773	1773	1773	1773	0
557	20250102	112700	4413804	1773	1773	1773	1773	0
558	20250102	112600	4413804	1773	1773	1773	1773	0
559	20250102	112500	4413804	1773	1773	1773	1773	0
560	20250102	112400	4413804	1773	1773	1773	1773	0
561	20250102	112300	4413804	1773	1773	1773	1773	0
562	20250102	112200	4413804	1773	1773	1773	1773	0
563	20250102	112100	4413804	1773	1773	1773	1773	0
564	20250102	112000	4413804	1773	1773	1773	1773	0
565	20250102	111900	4413804	1773	1773	1773	1773	0
566	20250102	111800	4413804	1773	1773	1773	1773	0
567	20250102	111700	4413804	1773	1773	1773	1773	0
568	20250102	111600	4413804	1773	1773	1773	1773	0
569	20250102	111500	4413804	1773	1773	1773	1773	0
570	20250102	111400	4413804	1773	1773	1773	1773	0
571	20250102	111300	4413804	1773	1765	1773	1765	5
572	20250102	111200	4404954	1747	1747	1747	1747	0
573	20250102	111100	4404954	1747	1747	1747	1747	4
574	20250102	111000	4397966	1747	1747	1747	1747	0
575	20250102	110900	4397966	1747	1763	1763	1747	1000
576	20250102	110800	2647776	1774	1774	1774	1774	0
577	20250102	110700	2647776	1774	1774	1774	1774	1000
578	20250102	110600	873776	1774	1774	1774	1774	0
579	20250102	110500	873776	1774	1774	1774	1774	0
580	20250102	110400	873776	1774	1774	1774	1774	0
581	20250102	110300	873776	1774	1774	1774	1774	0
582	20250102	110200	873776	1774	1774	1774	1774	0
583	20250102	110100	873776	1774	1774	1774	1774	0
584	20250102	110000	873776	1774	1774	1774	1774	0
585	20250102	105900	873776	1774	1774	1774	1774	0
586	20250102	105800	873776	1774	1774	1774	1774	0
587	20250102	105700	873776	1774	1774	1774	1774	0
588	20250102	105600	873776	1774	1774	1774	1774	0
589	20250102	105500	873776	1774	1774	1774	1774	1
590	20250102	105400	872002	1775	1775	1775	1775	0
591	20250102	105300	872002	1775	1775	1775	1775	0
592	20250102	105200	872002	1775	1775	1775	1775	0
593	20250102	105100	872002	1775	1775	1775	1775	0
594	20250102	105000	872002	1775	1775	1775	1775	0
595	20250102	104900	872002	1775	1775	1775	1775	0
596	20250102	104800	872002	1775	1775	1775	1775	0
597	20250102	104700	872002	1775	1775	1775	1775	0
598	20250102	104600	872002	1775	1775	1775	1775	0
599	20250102	104500	872002	1775	1775	1775	1775	0
600	20250102	104400	872002	1775	1775	1775	1775	0
601	20250102	104300	872002	1775	1775	1775	1775	0
602	20250102	104200	872002	1775	1775	1775	1775	0
603	20250102	104100	872002	1775	1775	1775	1775	0
604	20250102	104000	872002	1775	1775	1775	1775	0
605	20250102	103900	872002	1775	1775	1775	1775	0
606	20250102	103800	872002	1775	1775	1775	1775	0
607	20250102	103700	872002	1775	1775	1775	1775	0
608	20250102	103600	872002	1775	1775	1775	1775	0
609	20250102	103500	872002	1775	1775	1775	1775	0
610	20250102	103400	872002	1775	1775	1775	1775	0
611	20250102	103300	872002	1775	1775	1775	1775	0
612	20250102	103200	872002	1775	1775	1775	1775	0
613	20250102	103100	872002	1775	1775	1775	1775	0
614	20250102	103000	872002	1775	1775	1775	1775	0
615	20250102	102900	872002	1775	1775	1775	1775	0
616	20250102	102800	872002	1775	1775	1775	1775	0
617	20250102	102700	872002	1775	1775	1775	1775	0
618	20250102	102600	872002	1775	1775	1775	1775	0
619	20250102	102500	872002	1775	1775	1775	1775	0
620	20250102	102400	872002	1775	1775	1775	1775	0
621	20250102	102300	872002	1775	1775	1775	1775	0
622	20250102	102200	872002	1775	1775	1775	1775	0
623	20250102	102100	872002	1775	1775	1775	1775	0
624	20250102	102000	872002	1775	1775	1775	1775	0
625	20250102	101900	872002	1775	1775	1775	1775	0
626	20250102	101800	872002	1775	1775	1775	1775	0
627	20250102	101700	872002	1775	1775	1775	1775	0
628	20250102	101600	872002	1775	1775	1775	1775	0
629	20250102	101500	872002	1775	1775	1775	1775	100
630	20250102	101400	694502	1775	1775	1775	1775	0
631	20250102	101300	694502	1775	1775	1775	1775	0
632	20250102	101200	694502	1775	1770	1775	1770	10
633	20250102	101100	676772	1764	1764	1764	1764	52
634	20250102	101000	585044	1764	1764	1764	1764	10
635	20250102	100900	567404	1764	1764	1764	1764	10
636	20250102	100800	549764	1764	1764	1764	1764	0
637	20250102	100700	549764	1764	1764	1764	1764	10
638	20250102	100600	532124	1762	1762	1762	1762	0
639	20250102	100500	532124	1762	1762	1762	1762	0
640	20250102	100400	532124	1762	1762	1762	1762	0
641	20250102	100300	532124	1762	1762	1762	1762	0
642	20250102	100200	532124	1762	1762	1762	1762	0
643	20250102	100100	532124	1762	1762	1762	1762	0
644	20250102	100000	532124	1762	1762	1762	1762	302