KissMeData/035460/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191900	20184345	1773	1773	1773	1773	79
3	20250115	191800	20184345	1773	1773	1773	1773	0
4	20250115	191700	20184345	1773	1773	1773	1773	0
5	20250115	191600	20184345	1773	1773	1773	1773	0
6	20250115	191500	20184345	1773	1773	1773	1773	0
7	20250115	191400	20184345	1773	1773	1773	1773	0
8	20250115	191300	20184345	1773	1773	1773	1773	0
9	20250115	191200	20184345	1773	1773	1773	1773	0
10	20250115	191100	20184345	1773	1773	1773	1773	0
11	20250115	191000	20184345	1773	1773	1773	1773	0
12	20250115	190900	20184345	1773	1773	1773	1773	0
13	20250115	190800	20184345	1773	1773	1773	1773	0
14	20250115	190700	20184345	1773	1773	1773	1773	0
15	20250115	190600	20184345	1773	1773	1773	1773	0
16	20250115	190500	20184345	1773	1773	1773	1773	0
17	20250115	190400	20184345	1773	1773	1773	1773	0
18	20250115	190300	20184345	1773	1773	1773	1773	0
19	20250115	190200	20184345	1773	1773	1773	1773	0
20	20250115	190100	20184345	1773	1773	1773	1773	0
21	20250115	190000	20184345	1773	1773	1773	1773	0
22	20250115	185900	20184345	1773	1773	1773	1773	0
23	20250115	185800	20184345	1773	1773	1773	1773	0
24	20250115	185700	20184345	1773	1773	1773	1773	0
25	20250115	185600	20184345	1773	1773	1773	1773	0
26	20250115	185500	20184345	1773	1773	1773	1773	0
27	20250115	185400	20184345	1773	1773	1773	1773	0
28	20250115	185300	20184345	1773	1773	1773	1773	0
29	20250115	185200	20184345	1773	1773	1773	1773	0
30	20250115	185100	20184345	1773	1773	1773	1773	0
31	20250115	185000	20184345	1773	1773	1773	1773	0
32	20250115	184900	20184345	1773	1773	1773	1773	79
33	20250115	184800	20184345	1773	1773	1773	1773	0
34	20250115	184700	20184345	1773	1773	1773	1773	0
35	20250115	184600	20184345	1773	1773	1773	1773	0
36	20250115	184500	20184345	1773	1773	1773	1773	0
37	20250115	184400	20184345	1773	1773	1773	1773	0
38	20250115	184300	20184345	1773	1773	1773	1773	0
39	20250115	184200	20184345	1773	1773	1773	1773	0
40	20250115	184100	20184345	1773	1773	1773	1773	0
41	20250115	184000	20184345	1773	1773	1773	1773	0
42	20250115	183900	20184345	1773	1773	1773	1773	0
43	20250115	183800	20184345	1773	1773	1773	1773	0
44	20250115	183700	20184345	1773	1773	1773	1773	0
45	20250115	183600	20184345	1773	1773	1773	1773	0
46	20250115	183500	20184345	1773	1773	1773	1773	0
47	20250115	183400	20184345	1773	1773	1773	1773	0
48	20250115	183300	20184345	1773	1773	1773	1773	0
49	20250115	183200	20184345	1773	1773	1773	1773	0
50	20250115	183100	20184345	1773	1773	1773	1773	0
51	20250115	183000	20184345	1773	1773	1773	1773	0
52	20250115	182900	20184345	1773	1773	1773	1773	0
53	20250115	182800	20184345	1773	1773	1773	1773	0
54	20250115	182700	20184345	1773	1773	1773	1773	0
55	20250115	182600	20184345	1773	1773	1773	1773	0
56	20250115	182500	20184345	1773	1773	1773	1773	0
57	20250115	182400	20184345	1773	1773	1773	1773	0
58	20250115	182300	20184345	1773	1773	1773	1773	0
59	20250115	182200	20184345	1773	1773	1773	1773	0
60	20250115	182100	20184345	1773	1773	1773	1773	0
61	20250115	182000	20184345	1773	1773	1773	1773	0
62	20250115	181900	20184345	1773	1773	1773	1773	79
63	20250115	181800	20184345	1773	1773	1773	1773	0
64	20250115	181700	20184345	1773	1773	1773	1773	0
65	20250115	181600	20184345	1773	1773	1773	1773	0
66	20250115	181500	20184345	1773	1773	1773	1773	0
67	20250115	181400	20184345	1773	1773	1773	1773	0
68	20250115	181300	20184345	1773	1773	1773	1773	0
69	20250115	181200	20184345	1773	1773	1773	1773	0
70	20250115	181100	20184345	1773	1773	1773	1773	0
71	20250115	181000	20184345	1773	1773	1773	1773	0
72	20250115	180900	20184345	1773	1773	1773	1773	0
73	20250115	180800	20184345	1773	1773	1773	1773	0
74	20250115	180700	20184345	1773	1773	1773	1773	0
75	20250115	180600	20184345	1773	1773	1773	1773	0
76	20250115	180500	20184345	1773	1773	1773	1773	0
77	20250115	180400	20184345	1773	1773	1773	1773	0
78	20250115	180300	20184345	1773	1773	1773	1773	0
79	20250115	180200	20184345	1773	1773	1773	1773	0
80	20250115	180100	20184345	1773	1773	1773	1773	0
81	20250115	180000	20184345	1773	1773	1773	1773	0
82	20250115	175900	20184345	1773	1773	1773	1773	0
83	20250115	175800	20184345	1773	1773	1773	1773	0
84	20250115	175700	20184345	1773	1773	1773	1773	0
85	20250115	175600	20184345	1773	1773	1773	1773	0
86	20250115	175500	20184345	1773	1773	1773	1773	0
87	20250115	175400	20184345	1773	1773	1773	1773	0
88	20250115	175300	20184345	1773	1773	1773	1773	0
89	20250115	175200	20184345	1773	1773	1773	1773	0
90	20250115	175100	20184345	1773	1773	1773	1773	0
91	20250115	175000	20184345	1773	1773	1773	1773	0
92	20250115	174900	20184345	1773	1773	1773	1773	79
93	20250115	174800	20184345	1773	1773	1773	1773	0
94	20250115	174700	20184345	1773	1773	1773	1773	0
95	20250115	174600	20184345	1773	1773	1773	1773	0
96	20250115	174500	20184345	1773	1773	1773	1773	0
97	20250115	174400	20184345	1773	1773	1773	1773	0
98	20250115	174300	20184345	1773	1773	1773	1773	0
99	20250115	174200	20184345	1773	1773	1773	1773	0
100	20250115	174100	20184345	1773	1773	1773	1773	0
101	20250115	174000	20184345	1773	1773	1773	1773	0
102	20250115	173900	20184345	1773	1773	1773	1773	0
103	20250115	173800	20184345	1773	1773	1773	1773	0
104	20250115	173700	20184345	1773	1773	1773	1773	0
105	20250115	173600	20184345	1773	1773	1773	1773	0
106	20250115	173500	20184345	1773	1773	1773	1773	0
107	20250115	173400	20184345	1773	1773	1773	1773	0
108	20250115	173300	20184345	1773	1773	1773	1773	0
109	20250115	173200	20184345	1773	1773	1773	1773	0
110	20250115	173100	20184345	1773	1773	1773	1773	0
111	20250115	173000	20184345	1773	1773	1773	1773	0
112	20250115	172900	20184345	1773	1773	1773	1773	0
113	20250115	172800	20184345	1773	1773	1773	1773	0
114	20250115	172700	20184345	1773	1773	1773	1773	0
115	20250115	172600	20184345	1773	1773	1773	1773	0
116	20250115	172500	20184345	1773	1773	1773	1773	0
117	20250115	172400	20184345	1773	1773	1773	1773	0
118	20250115	172300	20184345	1773	1773	1773	1773	0
119	20250115	172200	20184345	1773	1773	1773	1773	0
120	20250115	172100	20184345	1773	1773	1773	1773	0
121	20250115	172000	20184345	1773	1773	1773	1773	0
122	20250115	171900	20184345	1773	1773	1773	1773	79
123	20250115	171800	20184345	1773	1773	1773	1773	0
124	20250115	171700	20184345	1773	1773	1773	1773	0
125	20250115	171600	20184345	1773	1773	1773	1773	0
126	20250115	171500	20184345	1773	1773	1773	1773	0
127	20250115	171400	20184345	1773	1773	1773	1773	0
128	20250115	171300	20184345	1773	1773	1773	1773	0
129	20250115	171200	20184345	1773	1773	1773	1773	0
130	20250115	171100	20184345	1773	1773	1773	1773	0
131	20250115	171000	20184345	1773	1773	1773	1773	0
132	20250115	170900	20184345	1773	1773	1773	1773	0
133	20250115	170800	20184345	1773	1773	1773	1773	0
134	20250115	170700	20184345	1773	1773	1773	1773	0
135	20250115	170600	20184345	1773	1773	1773	1773	0
136	20250115	170500	20184345	1773	1773	1773	1773	0
137	20250115	170400	20184345	1773	1773	1773	1773	0
138	20250115	170300	20184345	1773	1773	1773	1773	0
139	20250115	170200	20184345	1773	1773	1773	1773	0
140	20250115	170100	20184345	1773	1773	1773	1773	0
141	20250115	170000	20184345	1773	1773	1773	1773	0
142	20250115	165900	20184345	1773	1773	1773	1773	0
143	20250115	165800	20184345	1773	1773	1773	1773	0
144	20250115	165700	20184345	1773	1773	1773	1773	0
145	20250115	165600	20184345	1773	1773	1773	1773	0
146	20250115	165500	20184345	1773	1773	1773	1773	0
147	20250115	165400	20184345	1773	1773	1773	1773	0
148	20250115	165300	20184345	1773	1773	1773	1773	0
149	20250115	165200	20184345	1773	1773	1773	1773	0
150	20250115	165100	20184345	1773	1773	1773	1773	0
151	20250115	165000	20184345	1773	1773	1773	1773	0
152	20250115	164900	20184345	1773	1773	1773	1773	79
153	20250115	164800	20184345	1773	1773	1773	1773	0
154	20250115	164700	20184345	1773	1773	1773	1773	0
155	20250115	164600	20184345	1773	1773	1773	1773	0
156	20250115	164500	20184345	1773	1773	1773	1773	0
157	20250115	164400	20184345	1773	1773	1773	1773	0
158	20250115	164300	20184345	1773	1773	1773	1773	0
159	20250115	164200	20184345	1773	1773	1773	1773	0
160	20250115	164100	20184345	1773	1773	1773	1773	0
161	20250115	164000	20184345	1773	1773	1773	1773	0
162	20250115	163900	20184345	1773	1773	1773	1773	0
163	20250115	163800	20184345	1773	1773	1773	1773	0
164	20250115	163700	20184345	1773	1773	1773	1773	0
165	20250115	163600	20184345	1773	1773	1773	1773	0
166	20250115	163500	20184345	1773	1773	1773	1773	0
167	20250115	163400	20184345	1773	1773	1773	1773	0
168	20250115	163300	20184345	1773	1773	1773	1773	0
169	20250115	163200	20184345	1773	1773	1773	1773	0
170	20250115	163100	20184345	1773	1773	1773	1773	0
171	20250115	163000	20184345	1773	1773	1773	1773	0
172	20250115	162900	20184345	1773	1773	1773	1773	0
173	20250115	162800	20184345	1773	1773	1773	1773	0
174	20250115	162700	20184345	1773	1773	1773	1773	0
175	20250115	162600	20184345	1773	1773	1773	1773	0
176	20250115	162500	20184345	1773	1773	1773	1773	0
177	20250115	162400	20184345	1773	1773	1773	1773	0
178	20250115	162300	20184345	1773	1773	1773	1773	0
179	20250115	162200	20184345	1773	1773	1773	1773	0
180	20250115	162100	20184345	1773	1773	1773	1773	0
181	20250115	162000	20184345	1773	1773	1773	1773	0
182	20250115	161900	20184345	1773	1773	1773	1773	79
183	20250115	161800	20184345	1773	1773	1773	1773	0
184	20250115	161700	20184345	1773	1773	1773	1773	0
185	20250115	161600	20184345	1773	1773	1773	1773	0
186	20250115	161500	20184345	1773	1773	1773	1773	0
187	20250115	161400	20184345	1773	1773	1773	1773	0
188	20250115	161300	20184345	1773	1773	1773	1773	0
189	20250115	161200	20184345	1773	1773	1773	1773	0
190	20250115	161100	20184345	1773	1773	1773	1773	0
191	20250115	161000	20184345	1773	1773	1773	1773	0
192	20250115	160900	20184345	1773	1773	1773	1773	0
193	20250115	160800	20184345	1773	1773	1773	1773	0
194	20250115	160700	20184345	1773	1773	1773	1773	0
195	20250115	160600	20184345	1773	1773	1773	1773	0
196	20250115	160500	20184345	1773	1773	1773	1773	0
197	20250115	160400	20184345	1773	1773	1773	1773	0
198	20250115	160300	20184345	1773	1773	1773	1773	0
199	20250115	160200	20184345	1773	1773	1773	1773	0
200	20250115	160100	20184345	1773	1773	1773	1773	0
201	20250115	160000	20184345	1773	1773	1773	1773	0
202	20250115	155900	20184345	1773	1773	1773	1773	0
203	20250115	155800	20184345	1773	1773	1773	1773	0
204	20250115	155700	20184345	1773	1773	1773	1773	0
205	20250115	155600	20184345	1773	1773	1773	1773	0
206	20250115	155500	20184345	1773	1773	1773	1773	0
207	20250115	155400	20184345	1773	1773	1773	1773	0
208	20250115	155300	20184345	1773	1773	1773	1773	0
209	20250115	155200	20184345	1773	1773	1773	1773	0
210	20250115	155100	20184345	1773	1773	1773	1773	0
211	20250115	155000	20184345	1773	1773	1773	1773	0
212	20250115	154900	20184345	1773	1773	1773	1773	79
213	20250115	154800	20184345	1773	1773	1773	1773	0
214	20250115	154700	20184345	1773	1773	1773	1773	0
215	20250115	154600	20184345	1773	1773	1773	1773	0
216	20250115	154500	20184345	1773	1773	1773	1773	0
217	20250115	154400	20184345	1773	1773	1773	1773	0
218	20250115	154300	20184345	1773	1773	1773	1773	0
219	20250115	154200	20184345	1773	1773	1773	1773	0
220	20250115	154100	20184345	1773	1773	1773	1773	0
221	20250115	154000	20184345	1773	1773	1773	1773	0
222	20250115	153900	20184345	1773	1773	1773	1773	0
223	20250115	153800	20184345	1773	1773	1773	1773	0
224	20250115	153700	20184345	1773	1773	1773	1773	0
225	20250115	153600	20184345	1773	1773	1773	1773	0
226	20250115	153500	20184345	1773	1773	1773	1773	0
227	20250115	153400	20184345	1773	1773	1773	1773	0
228	20250115	153300	20184345	1773	1773	1773	1773	0
229	20250115	153200	20184345	1773	1773	1773	1773	0
230	20250115	153100	20184345	1773	1773	1773	1773	0
231	20250115	153000	20184345	1773	1773	1773	1773	79
232	20250115	152900	20044278	1773	1773	1773	1773	0
233	20250115	152800	20044278	1773	1773	1773	1773	0
234	20250115	152700	20044278	1773	1773	1773	1773	0
235	20250115	152600	20044278	1773	1773	1773	1773	0
236	20250115	152500	20044278	1773	1773	1773	1773	0
237	20250115	152400	20044278	1773	1773	1773	1773	0
238	20250115	152300	20044278	1773	1773	1773	1773	0
239	20250115	152200	20044278	1773	1773	1773	1773	0
240	20250115	152100	20044278	1773	1773	1773	1773	0
241	20250115	152000	20044278	1773	1773	1773	1773	0
242	20250115	151900	20044278	1773	1773	1773	1773	0
243	20250115	151800	20044278	1773	1772	1773	1772	162
244	20250115	151700	19757211	1771	1771	1771	1771	0
245	20250115	151600	19757211	1771	1771	1771	1771	0
246	20250115	151500	19757211	1771	1771	1771	1771	0
247	20250115	151400	19757211	1771	1771	1771	1771	0
248	20250115	151300	19757211	1771	1771	1771	1771	0
249	20250115	151200	19757211	1771	1771	1771	1771	0
250	20250115	151100	19757211	1771	1771	1771	1771	0
251	20250115	151000	19757211	1771	1771	1771	1771	0
252	20250115	150900	19757211	1771	1771	1771	1771	0
253	20250115	150800	19757211	1771	1771	1771	1771	0
254	20250115	150700	19757211	1771	1771	1771	1771	13
255	20250115	150600	19734188	1772	1772	1772	1772	0
256	20250115	150500	19734188	1772	1772	1772	1772	0
257	20250115	150400	19734188	1772	1772	1772	1772	0
258	20250115	150300	19734188	1772	1772	1772	1772	0
259	20250115	150200	19734188	1772	1772	1772	1772	0
260	20250115	150100	19734188	1772	1772	1772	1772	0
261	20250115	150000	19734188	1772	1772	1772	1772	0
262	20250115	145900	19734188	1772	1772	1772	1772	0
263	20250115	145800	19734188	1772	1772	1772	1772	0
264	20250115	145700	19734188	1772	1772	1772	1772	0
265	20250115	145600	19734188	1772	1772	1772	1772	0
266	20250115	145500	19734188	1772	1772	1772	1772	0
267	20250115	145400	19734188	1772	1772	1772	1772	0
268	20250115	145300	19734188	1772	1772	1772	1772	0
269	20250115	145200	19734188	1772	1772	1772	1772	0
270	20250115	145100	19734188	1772	1772	1772	1772	0
271	20250115	145000	19734188	1772	1772	1772	1772	1
272	20250115	144900	19732416	1769	1769	1769	1769	0
273	20250115	144800	19732416	1769	1769	1769	1769	1
274	20250115	144700	19730647	1770	1770	1770	1770	0
275	20250115	144600	19730647	1770	1770	1770	1770	0
276	20250115	144500	19730647	1770	1770	1770	1770	15
277	20250115	144400	19704097	1772	1772	1772	1772	334
278	20250115	144300	19112249	1772	1772	1772	1772	15
279	20250115	144200	19085669	1772	1772	1772	1772	0
280	20250115	144100	19085669	1772	1772	1772	1772	0
281	20250115	144000	19085669	1772	1772	1772	1772	0
282	20250115	143900	19085669	1772	1772	1772	1772	0
283	20250115	143800	19085669	1772	1772	1772	1772	0
284	20250115	143700	19085669	1772	1772	1772	1772	0
285	20250115	143600	19085669	1772	1772	1772	1772	0
286	20250115	143500	19085669	1772	1772	1772	1772	282
287	20250115	143400	18585965	1772	1772	1772	1772	0
288	20250115	143300	18585965	1772	1772	1772	1772	0
289	20250115	143200	18585965	1772	1772	1772	1772	0
290	20250115	143100	18585965	1772	1772	1772	1772	0
291	20250115	143000	18585965	1772	1772	1772	1772	0
292	20250115	142900	18585965	1772	1772	1772	1772	0
293	20250115	142800	18585965	1772	1772	1772	1772	0
294	20250115	142700	18585965	1772	1772	1772	1772	0
295	20250115	142600	18585965	1772	1772	1772	1772	0
296	20250115	142500	18585965	1772	1772	1772	1772	100
297	20250115	142400	18408765	1772	1772	1772	1772	0
298	20250115	142300	18408765	1772	1772	1772	1772	0
299	20250115	142200	18408765	1772	1772	1772	1772	0
300	20250115	142100	18408765	1772	1772	1772	1772	0
301	20250115	142000	18408765	1772	1772	1772	1772	0
302	20250115	141900	18408765	1772	1772	1772	1772	0
303	20250115	141800	18408765	1772	1772	1772	1772	0
304	20250115	141700	18408765	1772	1772	1772	1772	338
305	20250115	141600	17809829	1772	1772	1772	1772	0
306	20250115	141500	17809829	1772	1772	1772	1772	0
307	20250115	141400	17809829	1772	1772	1772	1772	0
308	20250115	141300	17809829	1772	1772	1772	1772	0
309	20250115	141200	17809829	1772	1772	1772	1772	0
310	20250115	141100	17809829	1772	1772	1772	1772	0
311	20250115	141000	17809829	1772	1772	1772	1772	0
312	20250115	140900	17809829	1772	1772	1772	1772	0
313	20250115	140800	17809829	1772	1772	1772	1772	0
314	20250115	140700	17809829	1772	1772	1772	1772	0
315	20250115	140600	17809829	1772	1772	1772	1772	0
316	20250115	140500	17809829	1772	1772	1772	1772	203
317	20250115	140400	17450113	1772	1772	1772	1772	0
318	20250115	140300	17450113	1772	1772	1772	1772	1
319	20250115	140200	17448341	1769	1769	1769	1769	0
320	20250115	140100	17448341	1769	1770	1770	1769	77
321	20250115	140000	17312123	1771	1771	1771	1771	10
322	20250115	135900	17294413	1771	1771	1771	1771	0
323	20250115	135800	17294413	1771	1771	1771	1771	0
324	20250115	135700	17294413	1771	1771	1771	1771	0
325	20250115	135600	17294413	1771	1771	1771	1771	0
326	20250115	135500	17294413	1771	1771	1771	1771	0
327	20250115	135400	17294413	1771	1771	1771	1771	0
328	20250115	135300	17294413	1771	1771	1771	1771	0
329	20250115	135200	17294413	1771	1771	1771	1771	943
330	20250115	135100	15624360	1774	1774	1774	1774	0
331	20250115	135000	15624360	1774	1774	1774	1774	0
332	20250115	134900	15624360	1774	1774	1774	1774	0
333	20250115	134800	15624360	1774	1774	1774	1774	0
334	20250115	134700	15624360	1774	1774	1774	1774	0
335	20250115	134600	15624360	1774	1774	1774	1774	0
336	20250115	134500	15624360	1774	1774	1774	1774	0
337	20250115	134400	15624360	1774	1774	1774	1774	0
338	20250115	134300	15624360	1774	1774	1774	1774	0
339	20250115	134200	15624360	1774	1774	1774	1774	0
340	20250115	134100	15624360	1774	1774	1774	1774	0
341	20250115	134000	15624360	1774	1774	1774	1774	0
342	20250115	133900	15624360	1774	1774	1774	1774	0
343	20250115	133800	15624360	1774	1774	1774	1774	0
344	20250115	133700	15624360	1774	1774	1774	1774	0
345	20250115	133600	15624360	1774	1774	1774	1774	0
346	20250115	133500	15624360	1774	1774	1774	1774	0
347	20250115	133400	15624360	1774	1774	1774	1774	0
348	20250115	133300	15624360	1774	1774	1774	1774	0
349	20250115	133200	15624360	1774	1774	1774	1774	0
350	20250115	133100	15624360	1774	1774	1774	1774	0
351	20250115	133000	15624360	1774	1774	1774	1774	0
352	20250115	132900	15624360	1774	1774	1774	1774	0
353	20250115	132800	15624360	1774	1774	1774	1774	0
354	20250115	132700	15624360	1774	1774	1774	1774	0
355	20250115	132600	15624360	1774	1774	1774	1774	0
356	20250115	132500	15624360	1774	1774	1774	1774	0
357	20250115	132400	15624360	1774	1774	1774	1774	0
358	20250115	132300	15624360	1774	1774	1774	1774	0
359	20250115	132200	15624360	1774	1774	1774	1774	0
360	20250115	132100	15624360	1774	1774	1774	1774	0
361	20250115	132000	15624360	1774	1774	1774	1774	0
362	20250115	131900	15624360	1774	1774	1774	1774	0
363	20250115	131800	15624360	1774	1774	1774	1774	0
364	20250115	131700	15624360	1774	1774	1774	1774	0
365	20250115	131600	15624360	1774	1774	1774	1774	0
366	20250115	131500	15624360	1774	1774	1774	1774	0
367	20250115	131400	15624360	1774	1774	1774	1774	0
368	20250115	131300	15624360	1774	1774	1774	1774	0
369	20250115	131200	15624360	1774	1774	1774	1774	0
370	20250115	131100	15624360	1774	1774	1774	1774	0
371	20250115	131000	15624360	1774	1774	1774	1774	0
372	20250115	130900	15624360	1774	1774	1774	1774	0
373	20250115	130800	15624360	1774	1774	1774	1774	0
374	20250115	130700	15624360	1774	1774	1774	1774	0
375	20250115	130600	15624360	1774	1771	1774	1771	127
376	20250115	130500	15399437	1771	1771	1771	1771	0
377	20250115	130400	15399437	1771	1771	1771	1771	0
378	20250115	130300	15399437	1771	1771	1771	1771	0
379	20250115	130200	15399437	1771	1771	1771	1771	0
380	20250115	130100	15399437	1771	1771	1771	1771	0
381	20250115	130000	15399437	1771	1771	1771	1771	0
382	20250115	125900	15399437	1771	1771	1771	1771	0
383	20250115	125800	15399437	1771	1771	1771	1771	0
384	20250115	125700	15399437	1771	1771	1771	1771	0
385	20250115	125600	15399437	1771	1771	1771	1771	0
386	20250115	125500	15399437	1771	1771	1771	1771	0
387	20250115	125400	15399437	1771	1771	1771	1771	0
388	20250115	125300	15399437	1771	1771	1771	1771	0
389	20250115	125200	15399437	1771	1773	1773	1771	706
390	20250115	125100	14148485	1773	1773	1773	1773	0
391	20250115	125000	14148485	1773	1773	1773	1773	339
392	20250115	124900	13547438	1772	1772	1772	1772	0
393	20250115	124800	13547438	1772	1772	1772	1772	0
394	20250115	124700	13547438	1772	1772	1772	1772	0
395	20250115	124600	13547438	1772	1772	1772	1772	0
396	20250115	124500	13547438	1772	1772	1772	1772	0
397	20250115	124400	13547438	1772	1772	1772	1772	0
398	20250115	124300	13547438	1772	1772	1772	1772	0
399	20250115	124200	13547438	1772	1772	1772	1772	0
400	20250115	124100	13547438	1772	1772	1772	1772	0
401	20250115	124000	13547438	1772	1772	1772	1772	1
402	20250115	123900	13545666	1773	1773	1773	1773	0
403	20250115	123800	13545666	1773	1773	1773	1773	0
404	20250115	123700	13545666	1773	1773	1773	1773	0
405	20250115	123600	13545666	1773	1773	1773	1773	0
406	20250115	123500	13545666	1773	1773	1773	1773	0
407	20250115	123400	13545666	1773	1773	1773	1773	0
408	20250115	123300	13545666	1773	1773	1773	1773	0
409	20250115	123200	13545666	1773	1773	1773	1773	0
410	20250115	123100	13545666	1773	1773	1773	1773	0
411	20250115	123000	13545666	1773	1773	1773	1773	0
412	20250115	122900	13545666	1773	1773	1773	1773	0
413	20250115	122800	13545666	1773	1773	1773	1773	0
414	20250115	122700	13545666	1773	1773	1773	1773	0
415	20250115	122600	13545666	1773	1773	1773	1773	0
416	20250115	122500	13545666	1773	1773	1773	1773	0
417	20250115	122400	13545666	1773	1773	1773	1773	20
418	20250115	122300	13510206	1773	1773	1773	1773	0
419	20250115	122200	13510206	1773	1773	1773	1773	100
420	20250115	122100	13332906	1772	1772	1772	1772	0
421	20250115	122000	13332906	1772	1772	1772	1772	0
422	20250115	121900	13332906	1772	1772	1772	1772	0
423	20250115	121800	13332906	1772	1772	1772	1772	0
424	20250115	121700	13332906	1772	1772	1772	1772	0
425	20250115	121600	13332906	1772	1772	1772	1772	220
426	20250115	121500	12943066	1772	1772	1772	1772	0
427	20250115	121400	12943066	1772	1772	1772	1772	0
428	20250115	121300	12943066	1772	1772	1772	1772	78
429	20250115	121200	12804850	1772	1772	1772	1772	0
430	20250115	121100	12804850	1772	1772	1772	1772	0
431	20250115	121000	12804850	1772	1772	1772	1772	0
432	20250115	120900	12804850	1772	1772	1772	1772	0
433	20250115	120800	12804850	1772	1772	1772	1772	0
434	20250115	120700	12804850	1772	1772	1772	1772	16
435	20250115	120600	12776498	1772	1772	1772	1772	0
436	20250115	120500	12776498	1772	1772	1772	1772	0
437	20250115	120400	12776498	1772	1772	1772	1772	0
438	20250115	120300	12776498	1772	1772	1772	1772	0
439	20250115	120200	12776498	1772	1772	1772	1772	0
440	20250115	120100	12776498	1772	1772	1772	1772	724
441	20250115	120000	11493570	1783	1783	1783	1783	0
442	20250115	115900	11493570	1783	1783	1783	1783	0
443	20250115	115800	11493570	1783	1783	1783	1783	0
444	20250115	115700	11493570	1783	1783	1783	1783	0
445	20250115	115600	11493570	1783	1783	1783	1783	0
446	20250115	115500	11493570	1783	1783	1783	1783	0
447	20250115	115400	11493570	1783	1783	1783	1783	0
448	20250115	115300	11493570	1783	1783	1783	1783	0
449	20250115	115200	11493570	1783	1783	1783	1783	2
450	20250115	115100	11490004	1772	1772	1772	1772	0
451	20250115	115000	11490004	1772	1772	1772	1772	0
452	20250115	114900	11490004	1772	1772	1772	1772	2
453	20250115	114800	11486460	1783	1783	1783	1783	0
454	20250115	114700	11486460	1783	1783	1783	1783	1
455	20250115	114600	11484677	1772	1772	1772	1772	0
456	20250115	114500	11484677	1772	1772	1772	1772	0
457	20250115	114400	11484677	1772	1772	1772	1772	0
458	20250115	114300	11484677	1772	1772	1772	1772	0
459	20250115	114200	11484677	1772	1772	1772	1772	0
460	20250115	114100	11484677	1772	1772	1772	1772	0
461	20250115	114000	11484677	1772	1772	1772	1772	0
462	20250115	113900	11484677	1772	1776	1776	1772	652
463	20250115	113800	10329229	1786	1786	1786	1786	0
464	20250115	113700	10329229	1786	1786	1786	1786	0
465	20250115	113600	10329229	1786	1786	1786	1786	0
466	20250115	113500	10329229	1786	1786	1786	1786	0
467	20250115	113400	10329229	1786	1786	1786	1786	0
468	20250115	113300	10329229	1786	1786	1786	1786	2
469	20250115	113200	10325657	1775	1775	1775	1775	0
470	20250115	113100	10325657	1775	1775	1775	1775	0
471	20250115	113000	10325657	1775	1775	1775	1775	0
472	20250115	112900	10325657	1775	1775	1775	1775	0
473	20250115	112800	10325657	1775	1775	1775	1775	0
474	20250115	112700	10325657	1775	1775	1775	1775	0
475	20250115	112600	10325657	1775	1775	1775	1775	2
476	20250115	112500	10322107	1786	1786	1786	1786	0
477	20250115	112400	10322107	1786	1786	1786	1786	0
478	20250115	112300	10322107	1786	1786	1786	1786	0
479	20250115	112200	10322107	1786	1786	1786	1786	0
480	20250115	112100	10322107	1786	1786	1786	1786	2
481	20250115	112000	10318535	1788	1788	1788	1788	0
482	20250115	111900	10318535	1788	1788	1788	1788	0
483	20250115	111800	10318535	1788	1788	1788	1788	0
484	20250115	111700	10318535	1788	1788	1788	1788	0
485	20250115	111600	10318535	1788	1788	1788	1788	0
486	20250115	111500	10318535	1788	1788	1788	1788	0
487	20250115	111400	10318535	1788	1788	1788	1788	0
488	20250115	111300	10318535	1788	1788	1788	1788	0
489	20250115	111200	10318535	1788	1783	1788	1783	773
490	20250115	111100	8937506	1783	1783	1783	1783	0
491	20250115	111000	8937506	1783	1783	1783	1783	0
492	20250115	110900	8937506	1783	1783	1783	1783	0
493	20250115	110800	8937506	1783	1783	1783	1783	0
494	20250115	110700	8937506	1783	1783	1783	1783	0
495	20250115	110600	8937506	1783	1783	1783	1783	0
496	20250115	110500	8937506	1783	1783	1783	1783	0
497	20250115	110400	8937506	1783	1783	1783	1783	0
498	20250115	110300	8937506	1783	1783	1783	1783	0
499	20250115	110200	8937506	1783	1783	1783	1783	0
500	20250115	110100	8937506	1783	1783	1783	1783	0
501	20250115	110000	8937506	1783	1783	1783	1783	0
502	20250115	105900	8937506	1783	1783	1783	1783	0
503	20250115	105800	8937506	1783	1783	1783	1783	0
504	20250115	105700	8937506	1783	1783	1783	1783	2
505	20250115	105600	8933940	1783	1783	1783	1783	1
506	20250115	105500	8932157	1783	1776	1783	1776	3
507	20250115	105400	8926820	1772	1772	1772	1772	1
508	20250115	105300	8925048	1772	1772	1772	1772	0
509	20250115	105200	8925048	1772	1773	1776	1772	702
510	20250115	105100	7680413	1773	1774	1774	1773	210
511	20250115	105000	7308078	1773	1773	1773	1773	0
512	20250115	104900	7308078	1773	1773	1773	1773	0
513	20250115	104800	7308078	1773	1773	1773	1773	0
514	20250115	104700	7308078	1773	1786	1786	1773	501
515	20250115	104600	6419758	1773	1773	1773	1773	0
516	20250115	104500	6419758	1773	1773	1773	1773	0
517	20250115	104400	6419758	1773	1773	1773	1773	0
518	20250115	104300	6419758	1773	1780	1780	1773	276
519	20250115	104200	5930037	1787	1787	1787	1787	0
520	20250115	104100	5930037	1787	1787	1787	1787	0
521	20250115	104000	5930037	1787	1787	1787	1787	0
522	20250115	103900	5930037	1787	1787	1787	1787	100
523	20250115	103800	5751337	1787	1787	1787	1787	0
524	20250115	103700	5751337	1787	1787	1787	1787	0
525	20250115	103600	5751337	1787	1787	1787	1787	0
526	20250115	103500	5751337	1787	1787	1787	1787	0
527	20250115	103400	5751337	1787	1787	1787	1787	0
528	20250115	103300	5751337	1787	1787	1787	1787	0
529	20250115	103200	5751337	1787	1782	1787	1782	99
530	20250115	103100	5574522	1782	1782	1782	1782	0
531	20250115	103000	5574522	1782	1782	1782	1782	0
532	20250115	102900	5574522	1782	1782	1782	1782	0
533	20250115	102800	5574522	1782	1782	1782	1782	0
534	20250115	102700	5574522	1782	1782	1782	1782	0
535	20250115	102600	5574522	1782	1781	1782	1781	1000
536	20250115	102500	3792583	1781	1781	1781	1781	0
537	20250115	102400	3792583	1781	1781	1781	1781	0
538	20250115	102300	3792583	1781	1781	1781	1781	0
539	20250115	102200	3792583	1781	1781	1781	1781	0
540	20250115	102100	3792583	1781	1781	1781	1781	0
541	20250115	102000	3792583	1781	1781	1781	1781	0
542	20250115	101900	3792583	1781	1781	1781	1781	1
543	20250115	101800	3790802	1781	1781	1781	1781	0
544	20250115	101700	3790802	1781	1781	1781	1781	0
545	20250115	101600	3790802	1781	1781	1781	1781	0
546	20250115	101500	3790802	1781	1781	1781	1781	10
547	20250115	101400	3772992	1782	1782	1782	1782	0
548	20250115	101300	3772992	1782	1782	1782	1782	0
549	20250115	101200	3772992	1782	1782	1782	1782	0
550	20250115	101100	3772992	1782	1782	1782	1782	0
551	20250115	101000	3772992	1782	1782	1782	1782	0
552	20250115	100900	3772992	1782	1782	1782	1782	0
553	20250115	100800	3772992	1782	1782	1782	1782	300
554	20250115	100700	3238392	1782	1782	1782	1782	0
555	20250115	100600	3238392	1782	1782	1782	1782	0
556	20250115	100500	3238392	1782	1782	1782	1782	0
557	20250115	100400	3238392	1782	1782	1782	1782	0
558	20250115	100300	3238392	1782	1782	1782	1782	0
559	20250115	100200	3238392	1782	1782	1782	1782	0
560	20250115	100100	3238392	1782	1782	1782	1782	0
561	20250115	100000	3238392	1782	1782	1782	1782	0
562	20250115	095900	3238392	1782	1782	1782	1782	0
563	20250115	095800	3238392	1782	1782	1782	1782	0
564	20250115	095700	3238392	1782	1782	1782	1782	0
565	20250115	095600	3238392	1782	1782	1782	1782	0
566	20250115	095500	3238392	1782	1782	1782	1782	0
567	20250115	095400	3238392	1782	1782	1782	1782	0
568	20250115	095300	3238392	1782	1782	1782	1782	0
569	20250115	095200	3238392	1782	1782	1782	1782	0
570	20250115	095100	3238392	1782	1782	1782	1782	10
571	20250115	095000	3220572	1782	1782	1782	1782	1
572	20250115	094900	3218790	1782	1780	1782	1780	500
573	20250115	094800	2328308	1780	1780	1780	1780	0
574	20250115	094700	2328308	1780	1780	1780	1780	0
575	20250115	094600	2328308	1780	1780	1780	1780	0
576	20250115	094500	2328308	1780	1780	1780	1780	1
577	20250115	094400	2326528	1780	1780	1780	1780	3
578	20250115	094300	2321188	1780	1780	1780	1780	0
579	20250115	094200	2321188	1780	1780	1780	1780	0
580	20250115	094100	2321188	1780	1780	1780	1780	0
581	20250115	094000	2321188	1780	1780	1780	1780	30
582	20250115	093900	2267788	1780	1780	1780	1780	0
583	20250115	093800	2267788	1780	1780	1780	1780	0
584	20250115	093700	2267788	1780	1780	1780	1780	0
585	20250115	093600	2267788	1780	1780	1780	1780	0
586	20250115	093500	2267788	1780	1780	1780	1780	0
587	20250115	093400	2267788	1780	1780	1780	1780	0
588	20250115	093300	2267788	1780	1780	1780	1780	0
589	20250115	093200	2267788	1780	1780	1780	1780	0
590	20250115	093100	2267788	1780	1780	1780	1780	0
591	20250115	093000	2267788	1780	1780	1780	1780	0
592	20250115	092900	2267788	1780	1780	1780	1780	0
593	20250115	092800	2267788	1780	1780	1780	1780	0
594	20250115	092700	2267788	1780	1780	1780	1780	0
595	20250115	092600	2267788	1780	1780	1780	1780	0
596	20250115	092500	2267788	1780	1780	1780	1780	0
597	20250115	092400	2267788	1780	1780	1780	1780	0
598	20250115	092300	2267788	1780	1780	1780	1780	0
599	20250115	092200	2267788	1780	1780	1780	1780	0
600	20250115	092100	2267788	1780	1780	1780	1780	0
601	20250115	092000	2267788	1780	1779	1780	1779	1000
602	20250115	091900	488548	1779	1779	1779	1779	0
603	20250115	091800	488548	1779	1779	1779	1779	0
604	20250115	091700	488548	1779	1779	1779	1779	0
605	20250115	091600	488548	1779	1779	1779	1779	0
606	20250115	091500	488548	1779	1779	1779	1779	0
607	20250115	091400	488548	1779	1779	1779	1779	0
608	20250115	091300	488548	1779	1779	1779	1779	0
609	20250115	091200	488548	1779	1779	1779	1779	2
610	20250115	091100	484990	1772	1772	1772	1772	0
611	20250115	091000	484990	1772	1772	1772	1772	0
612	20250115	090900	484990	1772	1772	1772	1772	0
613	20250115	090800	484990	1772	1772	1772	1772	0
614	20250115	090700	484990	1772	1772	1772	1772	0
615	20250115	090600	484990	1772	1774	1774	1772	100
616	20250115	090500	307767	1779	1779	1779	1779	0
617	20250115	090400	307767	1779	1779	1779	1779	0
618	20250115	090300	307767	1779	1779	1779	1779	0
619	20250115	090200	307767	1779	1779	1779	1779	0
620	20250115	090100	307767	1779	1779	1779	1779	0
621	20250115	090000	307767	1779	1779	1779	1779	173