KissMeData/037230/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192200	11394344	1758	1758	1758	1758	243
3	20250116	192100	11394344	1758	1758	1758	1758	0
4	20250116	192000	11394344	1758	1758	1758	1758	0
5	20250116	191900	11394344	1758	1758	1758	1758	0
6	20250116	191800	11394344	1758	1758	1758	1758	0
7	20250116	191700	11394344	1758	1758	1758	1758	0
8	20250116	191600	11394344	1758	1758	1758	1758	0
9	20250116	191500	11394344	1758	1758	1758	1758	0
10	20250116	191400	11394344	1758	1758	1758	1758	0
11	20250116	191300	11394344	1758	1758	1758	1758	0
12	20250116	191200	11394344	1758	1758	1758	1758	0
13	20250116	191100	11394344	1758	1758	1758	1758	0
14	20250116	191000	11394344	1758	1758	1758	1758	0
15	20250116	190900	11394344	1758	1758	1758	1758	0
16	20250116	190800	11394344	1758	1758	1758	1758	0
17	20250116	190700	11394344	1758	1758	1758	1758	0
18	20250116	190600	11394344	1758	1758	1758	1758	0
19	20250116	190500	11394344	1758	1758	1758	1758	0
20	20250116	190400	11394344	1758	1758	1758	1758	0
21	20250116	190300	11394344	1758	1758	1758	1758	0
22	20250116	190200	11394344	1758	1758	1758	1758	0
23	20250116	190100	11394344	1758	1758	1758	1758	0
24	20250116	190000	11394344	1758	1758	1758	1758	0
25	20250116	185900	11394344	1758	1758	1758	1758	0
26	20250116	185800	11394344	1758	1758	1758	1758	0
27	20250116	185700	11394344	1758	1758	1758	1758	0
28	20250116	185600	11394344	1758	1758	1758	1758	0
29	20250116	185500	11394344	1758	1758	1758	1758	0
30	20250116	185400	11394344	1758	1758	1758	1758	0
31	20250116	185300	11394344	1758	1758	1758	1758	0
32	20250116	185200	11394344	1758	1758	1758	1758	243
33	20250116	185100	11394344	1758	1758	1758	1758	0
34	20250116	185000	11394344	1758	1758	1758	1758	0
35	20250116	184900	11394344	1758	1758	1758	1758	0
36	20250116	184800	11394344	1758	1758	1758	1758	0
37	20250116	184700	11394344	1758	1758	1758	1758	0
38	20250116	184600	11394344	1758	1758	1758	1758	0
39	20250116	184500	11394344	1758	1758	1758	1758	0
40	20250116	184400	11394344	1758	1758	1758	1758	0
41	20250116	184300	11394344	1758	1758	1758	1758	0
42	20250116	184200	11394344	1758	1758	1758	1758	0
43	20250116	184100	11394344	1758	1758	1758	1758	0
44	20250116	184000	11394344	1758	1758	1758	1758	0
45	20250116	183900	11394344	1758	1758	1758	1758	0
46	20250116	183800	11394344	1758	1758	1758	1758	0
47	20250116	183700	11394344	1758	1758	1758	1758	0
48	20250116	183600	11394344	1758	1758	1758	1758	0
49	20250116	183500	11394344	1758	1758	1758	1758	0
50	20250116	183400	11394344	1758	1758	1758	1758	0
51	20250116	183300	11394344	1758	1758	1758	1758	0
52	20250116	183200	11394344	1758	1758	1758	1758	0
53	20250116	183100	11394344	1758	1758	1758	1758	0
54	20250116	183000	11394344	1758	1758	1758	1758	0
55	20250116	182900	11394344	1758	1758	1758	1758	0
56	20250116	182800	11394344	1758	1758	1758	1758	0
57	20250116	182700	11394344	1758	1758	1758	1758	0
58	20250116	182600	11394344	1758	1758	1758	1758	0
59	20250116	182500	11394344	1758	1758	1758	1758	0
60	20250116	182400	11394344	1758	1758	1758	1758	0
61	20250116	182300	11394344	1758	1758	1758	1758	0
62	20250116	182200	11394344	1758	1758	1758	1758	243
63	20250116	182100	11394344	1758	1758	1758	1758	0
64	20250116	182000	11394344	1758	1758	1758	1758	0
65	20250116	181900	11394344	1758	1758	1758	1758	0
66	20250116	181800	11394344	1758	1758	1758	1758	0
67	20250116	181700	11394344	1758	1758	1758	1758	0
68	20250116	181600	11394344	1758	1758	1758	1758	0
69	20250116	181500	11394344	1758	1758	1758	1758	0
70	20250116	181400	11394344	1758	1758	1758	1758	0
71	20250116	181300	11394344	1758	1758	1758	1758	0
72	20250116	181200	11394344	1758	1758	1758	1758	0
73	20250116	181100	11394344	1758	1758	1758	1758	0
74	20250116	181000	11394344	1758	1758	1758	1758	0
75	20250116	180900	11394344	1758	1758	1758	1758	0
76	20250116	180800	11394344	1758	1758	1758	1758	0
77	20250116	180700	11394344	1758	1758	1758	1758	0
78	20250116	180600	11394344	1758	1758	1758	1758	0
79	20250116	180500	11394344	1758	1758	1758	1758	0
80	20250116	180400	11394344	1758	1758	1758	1758	0
81	20250116	180300	11394344	1758	1758	1758	1758	0
82	20250116	180200	11394344	1758	1758	1758	1758	0
83	20250116	180100	11394344	1758	1758	1758	1758	0
84	20250116	180000	11394344	1758	1758	1758	1758	0
85	20250116	175900	11394344	1758	1758	1758	1758	0
86	20250116	175800	11394344	1758	1758	1758	1758	0
87	20250116	175700	11394344	1758	1758	1758	1758	0
88	20250116	175600	11394344	1758	1758	1758	1758	0
89	20250116	175500	11394344	1758	1758	1758	1758	0
90	20250116	175400	11394344	1758	1758	1758	1758	0
91	20250116	175300	11394344	1758	1758	1758	1758	0
92	20250116	175200	11394344	1758	1758	1758	1758	243
93	20250116	175100	11394344	1758	1758	1758	1758	0
94	20250116	175000	11394344	1758	1758	1758	1758	0
95	20250116	174900	11394344	1758	1758	1758	1758	0
96	20250116	174800	11394344	1758	1758	1758	1758	0
97	20250116	174700	11394344	1758	1758	1758	1758	0
98	20250116	174600	11394344	1758	1758	1758	1758	0
99	20250116	174500	11394344	1758	1758	1758	1758	0
100	20250116	174400	11394344	1758	1758	1758	1758	0
101	20250116	174300	11394344	1758	1758	1758	1758	0
102	20250116	174200	11394344	1758	1758	1758	1758	0
103	20250116	174100	11394344	1758	1758	1758	1758	0
104	20250116	174000	11394344	1758	1758	1758	1758	0
105	20250116	173900	11394344	1758	1758	1758	1758	0
106	20250116	173800	11394344	1758	1758	1758	1758	0
107	20250116	173700	11394344	1758	1758	1758	1758	0
108	20250116	173600	11394344	1758	1758	1758	1758	0
109	20250116	173500	11394344	1758	1758	1758	1758	0
110	20250116	173400	11394344	1758	1758	1758	1758	0
111	20250116	173300	11394344	1758	1758	1758	1758	0
112	20250116	173200	11394344	1758	1758	1758	1758	0
113	20250116	173100	11394344	1758	1758	1758	1758	0
114	20250116	173000	11394344	1758	1758	1758	1758	0
115	20250116	172900	11394344	1758	1758	1758	1758	0
116	20250116	172800	11394344	1758	1758	1758	1758	0
117	20250116	172700	11394344	1758	1758	1758	1758	0
118	20250116	172600	11394344	1758	1758	1758	1758	0
119	20250116	172500	11394344	1758	1758	1758	1758	0
120	20250116	172400	11394344	1758	1758	1758	1758	0
121	20250116	172300	11394344	1758	1758	1758	1758	0
122	20250116	172200	11394344	1758	1758	1758	1758	243
123	20250116	172100	11394344	1758	1758	1758	1758	0
124	20250116	172000	11394344	1758	1758	1758	1758	0
125	20250116	171900	11394344	1758	1758	1758	1758	0
126	20250116	171800	11394344	1758	1758	1758	1758	0
127	20250116	171700	11394344	1758	1758	1758	1758	0
128	20250116	171600	11394344	1758	1758	1758	1758	0
129	20250116	171500	11394344	1758	1758	1758	1758	0
130	20250116	171400	11394344	1758	1758	1758	1758	0
131	20250116	171300	11394344	1758	1758	1758	1758	0
132	20250116	171200	11394344	1758	1758	1758	1758	0
133	20250116	171100	11394344	1758	1758	1758	1758	0
134	20250116	171000	11394344	1758	1758	1758	1758	0
135	20250116	170900	11394344	1758	1758	1758	1758	0
136	20250116	170800	11394344	1758	1758	1758	1758	0
137	20250116	170700	11394344	1758	1758	1758	1758	0
138	20250116	170600	11394344	1758	1758	1758	1758	0
139	20250116	170500	11394344	1758	1758	1758	1758	0
140	20250116	170400	11394344	1758	1758	1758	1758	0
141	20250116	170300	11394344	1758	1758	1758	1758	0
142	20250116	170200	11394344	1758	1758	1758	1758	0
143	20250116	170100	11394344	1758	1758	1758	1758	0
144	20250116	170000	11394344	1758	1758	1758	1758	0
145	20250116	165900	11394344	1758	1758	1758	1758	0
146	20250116	165800	11394344	1758	1758	1758	1758	0
147	20250116	165700	11394344	1758	1758	1758	1758	0
148	20250116	165600	11394344	1758	1758	1758	1758	0
149	20250116	165500	11394344	1758	1758	1758	1758	0
150	20250116	165400	11394344	1758	1758	1758	1758	0
151	20250116	165300	11394344	1758	1758	1758	1758	0
152	20250116	165200	11394344	1758	1758	1758	1758	243
153	20250116	165100	11394344	1758	1758	1758	1758	0
154	20250116	165000	11394344	1758	1758	1758	1758	0
155	20250116	164900	11394344	1758	1758	1758	1758	0
156	20250116	164800	11394344	1758	1758	1758	1758	0
157	20250116	164700	11394344	1758	1758	1758	1758	0
158	20250116	164600	11394344	1758	1758	1758	1758	0
159	20250116	164500	11394344	1758	1758	1758	1758	0
160	20250116	164400	11394344	1758	1758	1758	1758	0
161	20250116	164300	11394344	1758	1758	1758	1758	0
162	20250116	164200	11394344	1758	1758	1758	1758	0
163	20250116	164100	11394344	1758	1758	1758	1758	0
164	20250116	164000	11394344	1758	1758	1758	1758	0
165	20250116	163900	11394344	1758	1758	1758	1758	0
166	20250116	163800	11394344	1758	1758	1758	1758	0
167	20250116	163700	11394344	1758	1758	1758	1758	0
168	20250116	163600	11394344	1758	1758	1758	1758	0
169	20250116	163500	11394344	1758	1758	1758	1758	0
170	20250116	163400	11394344	1758	1758	1758	1758	0
171	20250116	163300	11394344	1758	1758	1758	1758	0
172	20250116	163200	11394344	1758	1758	1758	1758	0
173	20250116	163100	11394344	1758	1758	1758	1758	0
174	20250116	163000	11394344	1758	1758	1758	1758	0
175	20250116	162900	11394344	1758	1758	1758	1758	0
176	20250116	162800	11394344	1758	1758	1758	1758	0
177	20250116	162700	11394344	1758	1758	1758	1758	0
178	20250116	162600	11394344	1758	1758	1758	1758	0
179	20250116	162500	11394344	1758	1758	1758	1758	0
180	20250116	162400	11394344	1758	1758	1758	1758	0
181	20250116	162300	11394344	1758	1758	1758	1758	0
182	20250116	162200	11394344	1758	1758	1758	1758	243
183	20250116	162100	11394344	1758	1758	1758	1758	0
184	20250116	162000	11394344	1758	1758	1758	1758	0
185	20250116	161900	11394344	1758	1758	1758	1758	0
186	20250116	161800	11394344	1758	1758	1758	1758	0
187	20250116	161700	11394344	1758	1758	1758	1758	0
188	20250116	161600	11394344	1758	1758	1758	1758	0
189	20250116	161500	11394344	1758	1758	1758	1758	0
190	20250116	161400	11394344	1758	1758	1758	1758	0
191	20250116	161300	11394344	1758	1758	1758	1758	0
192	20250116	161200	11394344	1758	1758	1758	1758	0
193	20250116	161100	11394344	1758	1758	1758	1758	0
194	20250116	161000	11394344	1758	1758	1758	1758	0
195	20250116	160900	11394344	1758	1758	1758	1758	0
196	20250116	160800	11394344	1758	1758	1758	1758	0
197	20250116	160700	11394344	1758	1758	1758	1758	0
198	20250116	160600	11394344	1758	1758	1758	1758	0
199	20250116	160500	11394344	1758	1758	1758	1758	0
200	20250116	160400	11394344	1758	1758	1758	1758	0
201	20250116	160300	11394344	1758	1758	1758	1758	0
202	20250116	160200	11394344	1758	1758	1758	1758	0
203	20250116	160100	11394344	1758	1758	1758	1758	0
204	20250116	160000	11394344	1758	1758	1758	1758	0
205	20250116	155900	11394344	1758	1758	1758	1758	0
206	20250116	155800	11394344	1758	1758	1758	1758	0
207	20250116	155700	11394344	1758	1758	1758	1758	0
208	20250116	155600	11394344	1758	1758	1758	1758	0
209	20250116	155500	11394344	1758	1758	1758	1758	0
210	20250116	155400	11394344	1758	1758	1758	1758	0
211	20250116	155300	11394344	1758	1758	1758	1758	0
212	20250116	155200	11394344	1758	1758	1758	1758	243
213	20250116	155100	11394344	1758	1758	1758	1758	0
214	20250116	155000	11394344	1758	1758	1758	1758	0
215	20250116	154900	11394344	1758	1758	1758	1758	0
216	20250116	154800	11394344	1758	1758	1758	1758	0
217	20250116	154700	11394344	1758	1758	1758	1758	0
218	20250116	154600	11394344	1758	1758	1758	1758	0
219	20250116	154500	11394344	1758	1758	1758	1758	0
220	20250116	154400	11394344	1758	1758	1758	1758	0
221	20250116	154300	11394344	1758	1758	1758	1758	0
222	20250116	154200	11394344	1758	1758	1758	1758	0
223	20250116	154100	11394344	1758	1758	1758	1758	0
224	20250116	154000	11394344	1758	1758	1758	1758	0
225	20250116	153900	11394344	1758	1758	1758	1758	0
226	20250116	153800	11394344	1758	1758	1758	1758	0
227	20250116	153700	11394344	1758	1758	1758	1758	0
228	20250116	153600	11394344	1758	1758	1758	1758	0
229	20250116	153500	11394344	1758	1758	1758	1758	0
230	20250116	153400	11394344	1758	1758	1758	1758	0
231	20250116	153300	11394344	1758	1758	1758	1758	0
232	20250116	153200	11394344	1758	1758	1758	1758	0
233	20250116	153100	11394344	1758	1758	1758	1758	0
234	20250116	153000	11394344	1758	1758	1758	1758	243
235	20250116	152900	10967150	1760	1760	1760	1760	0
236	20250116	152800	10967150	1760	1760	1760	1760	0
237	20250116	152700	10967150	1760	1760	1760	1760	0
238	20250116	152600	10967150	1760	1760	1760	1760	0
239	20250116	152500	10967150	1760	1760	1760	1760	0
240	20250116	152400	10967150	1760	1760	1760	1760	0
241	20250116	152300	10967150	1760	1760	1760	1760	0
242	20250116	152200	10967150	1760	1760	1760	1760	0
243	20250116	152100	10967150	1760	1760	1760	1760	0
244	20250116	152000	10967150	1760	1760	1760	1760	0
245	20250116	151900	10967150	1760	1763	1763	1760	21
246	20250116	151800	10930178	1764	1764	1764	1764	0
247	20250116	151700	10930178	1764	1764	1764	1764	0
248	20250116	151600	10930178	1764	1764	1764	1764	3
249	20250116	151500	10924886	1764	1764	1764	1764	10
250	20250116	151400	10907246	1759	1763	1763	1759	298
251	20250116	151300	10383045	1764	1764	1764	1764	0
252	20250116	151200	10383045	1764	1764	1764	1764	0
253	20250116	151100	10383045	1764	1764	1764	1764	0
254	20250116	151000	10383045	1764	1764	1764	1764	0
255	20250116	150900	10383045	1764	1764	1764	1764	0
256	20250116	150800	10383045	1764	1764	1764	1764	0
257	20250116	150700	10383045	1764	1764	1764	1764	0
258	20250116	150600	10383045	1764	1764	1764	1764	0
259	20250116	150500	10383045	1764	1764	1764	1764	0
260	20250116	150400	10383045	1764	1764	1764	1764	0
261	20250116	150300	10383045	1764	1764	1764	1764	15
262	20250116	150200	10356585	1764	1764	1764	1764	0
263	20250116	150100	10356585	1764	1764	1764	1764	0
264	20250116	150000	10356585	1764	1764	1764	1764	0
265	20250116	145900	10356585	1764	1764	1764	1764	0
266	20250116	145800	10356585	1764	1764	1764	1764	11
267	20250116	145700	10337181	1764	1764	1764	1764	0
268	20250116	145600	10337181	1764	1764	1764	1764	6
269	20250116	145500	10326597	1760	1760	1760	1760	0
270	20250116	145400	10326597	1760	1760	1760	1760	0
271	20250116	145300	10326597	1760	1762	1762	1760	3
272	20250116	145200	10321314	1761	1761	1761	1761	0
273	20250116	145100	10321314	1761	1761	1761	1761	0
274	20250116	145000	10321314	1761	1760	1761	1759	301
275	20250116	144900	9791752	1761	1761	1761	1761	0
276	20250116	144800	9791752	1761	1761	1761	1761	0
277	20250116	144700	9791752	1761	1761	1761	1761	0
278	20250116	144600	9791752	1761	1761	1761	1761	0
279	20250116	144500	9791752	1761	1761	1761	1761	10
280	20250116	144400	9774142	1761	1761	1761	1761	0
281	20250116	144300	9774142	1761	1761	1761	1761	0
282	20250116	144200	9774142	1761	1761	1761	1761	0
283	20250116	144100	9774142	1761	1761	1761	1761	0
284	20250116	144000	9774142	1761	1761	1761	1761	0
285	20250116	143900	9774142	1761	1761	1761	1761	0
286	20250116	143800	9774142	1761	1761	1761	1761	20
287	20250116	143700	9738922	1761	1761	1761	1761	0
288	20250116	143600	9738922	1761	1761	1761	1761	0
289	20250116	143500	9738922	1761	1761	1761	1761	0
290	20250116	143400	9738922	1761	1761	1761	1761	0
291	20250116	143300	9738922	1761	1761	1761	1761	0
292	20250116	143200	9738922	1761	1761	1761	1761	0
293	20250116	143100	9738922	1761	1761	1761	1761	0
294	20250116	143000	9738922	1761	1761	1761	1761	0
295	20250116	142900	9738922	1761	1761	1761	1761	0
296	20250116	142800	9738922	1761	1761	1761	1761	0
297	20250116	142700	9738922	1761	1761	1761	1761	0
298	20250116	142600	9738922	1761	1761	1761	1761	0
299	20250116	142500	9738922	1761	1761	1761	1761	0
300	20250116	142400	9738922	1761	1761	1761	1761	0
301	20250116	142300	9738922	1761	1761	1761	1761	0
302	20250116	142200	9738922	1761	1761	1761	1761	0
303	20250116	142100	9738922	1761	1761	1761	1761	0
304	20250116	142000	9738922	1761	1761	1761	1761	0
305	20250116	141900	9738922	1761	1761	1761	1761	8
306	20250116	141800	9724834	1761	1761	1761	1761	0
307	20250116	141700	9724834	1761	1761	1761	1761	0
308	20250116	141600	9724834	1761	1761	1761	1761	0
309	20250116	141500	9724834	1761	1761	1761	1761	0
310	20250116	141400	9724834	1761	1761	1761	1761	0
311	20250116	141300	9724834	1761	1761	1761	1761	0
312	20250116	141200	9724834	1761	1761	1761	1761	0
313	20250116	141100	9724834	1761	1761	1761	1761	0
314	20250116	141000	9724834	1761	1761	1761	1761	0
315	20250116	140900	9724834	1761	1761	1761	1761	0
316	20250116	140800	9724834	1761	1761	1761	1761	0
317	20250116	140700	9724834	1761	1761	1761	1761	0
318	20250116	140600	9724834	1761	1761	1761	1761	0
319	20250116	140500	9724834	1761	1761	1761	1761	0
320	20250116	140400	9724834	1761	1761	1761	1761	0
321	20250116	140300	9724834	1761	1761	1761	1761	0
322	20250116	140200	9724834	1761	1761	1761	1761	0
323	20250116	140100	9724834	1761	1761	1761	1761	0
324	20250116	140000	9724834	1761	1761	1761	1761	0
325	20250116	135900	9724834	1761	1761	1761	1761	0
326	20250116	135800	9724834	1761	1761	1761	1761	0
327	20250116	135700	9724834	1761	1761	1761	1761	0
328	20250116	135600	9724834	1761	1761	1761	1761	0
329	20250116	135500	9724834	1761	1761	1761	1761	4
330	20250116	135400	9717790	1761	1761	1761	1761	0
331	20250116	135300	9717790	1761	1761	1761	1761	0
332	20250116	135200	9717790	1761	1761	1761	1761	0
333	20250116	135100	9717790	1761	1761	1761	1761	0
334	20250116	135000	9717790	1761	1761	1761	1761	1
335	20250116	134900	9716029	1760	1760	1760	1760	0
336	20250116	134800	9716029	1760	1760	1760	1760	0
337	20250116	134700	9716029	1760	1760	1760	1760	0
338	20250116	134600	9716029	1760	1760	1760	1760	0
339	20250116	134500	9716029	1760	1760	1760	1760	0
340	20250116	134400	9716029	1760	1760	1760	1760	12
341	20250116	134300	9694909	1760	1760	1760	1760	0
342	20250116	134200	9694909	1760	1760	1760	1760	0
343	20250116	134100	9694909	1760	1760	1760	1760	0
344	20250116	134000	9694909	1760	1760	1760	1760	0
345	20250116	133900	9694909	1760	1760	1760	1760	0
346	20250116	133800	9694909	1760	1760	1760	1760	0
347	20250116	133700	9694909	1760	1760	1760	1760	0
348	20250116	133600	9694909	1760	1760	1760	1760	0
349	20250116	133500	9694909	1760	1760	1760	1760	0
350	20250116	133400	9694909	1760	1760	1760	1760	0
351	20250116	133300	9694909	1760	1760	1760	1760	0
352	20250116	133200	9694909	1760	1760	1760	1760	0
353	20250116	133100	9694909	1760	1760	1760	1760	0
354	20250116	133000	9694909	1760	1760	1760	1760	0
355	20250116	132900	9694909	1760	1760	1760	1760	3
356	20250116	132800	9689629	1761	1761	1761	1761	1
357	20250116	132700	9687868	1761	1761	1761	1761	0
358	20250116	132600	9687868	1761	1761	1761	1761	0
359	20250116	132500	9687868	1761	1761	1761	1761	0
360	20250116	132400	9687868	1761	1761	1761	1761	0
361	20250116	132300	9687868	1761	1761	1761	1761	0
362	20250116	132200	9687868	1761	1761	1761	1761	0
363	20250116	132100	9687868	1761	1761	1761	1761	0
364	20250116	132000	9687868	1761	1761	1761	1761	0
365	20250116	131900	9687868	1761	1761	1761	1761	0
366	20250116	131800	9687868	1761	1761	1761	1761	0
367	20250116	131700	9687868	1761	1761	1761	1761	10
368	20250116	131600	9670258	1761	1761	1761	1761	0
369	20250116	131500	9670258	1761	1761	1761	1761	0
370	20250116	131400	9670258	1761	1761	1761	1761	0
371	20250116	131300	9670258	1761	1761	1761	1761	0
372	20250116	131200	9670258	1761	1761	1761	1761	0
373	20250116	131100	9670258	1761	1761	1761	1761	0
374	20250116	131000	9670258	1761	1761	1761	1761	0
375	20250116	130900	9670258	1761	1761	1761	1761	0
376	20250116	130800	9670258	1761	1760	1761	1758	153
377	20250116	130700	9401265	1760	1760	1760	1760	0
378	20250116	130600	9401265	1760	1760	1760	1760	0
379	20250116	130500	9401265	1760	1760	1760	1760	0
380	20250116	130400	9401265	1760	1760	1760	1760	0
381	20250116	130300	9401265	1760	1760	1760	1760	0
382	20250116	130200	9401265	1760	1760	1760	1760	0
383	20250116	130100	9401265	1760	1760	1760	1760	0
384	20250116	130000	9401265	1760	1760	1760	1760	0
385	20250116	125900	9401265	1760	1760	1760	1760	0
386	20250116	125800	9401265	1760	1760	1760	1760	0
387	20250116	125700	9401265	1760	1760	1760	1760	0
388	20250116	125600	9401265	1760	1760	1760	1760	0
389	20250116	125500	9401265	1760	1760	1760	1760	0
390	20250116	125400	9401265	1760	1760	1760	1760	0
391	20250116	125300	9401265	1760	1760	1760	1760	0
392	20250116	125200	9401265	1760	1760	1760	1760	0
393	20250116	125100	9401265	1760	1761	1761	1760	75
394	20250116	125000	9269191	1764	1764	1764	1764	0
395	20250116	124900	9269191	1764	1764	1764	1764	0
396	20250116	124800	9269191	1764	1764	1764	1764	0
397	20250116	124700	9269191	1764	1764	1764	1764	0
398	20250116	124600	9269191	1764	1764	1764	1764	0
399	20250116	124500	9269191	1764	1764	1764	1764	0
400	20250116	124400	9269191	1764	1764	1764	1764	0
401	20250116	124300	9269191	1764	1764	1764	1764	0
402	20250116	124200	9269191	1764	1764	1764	1764	0
403	20250116	124100	9269191	1764	1764	1764	1764	0
404	20250116	124000	9269191	1764	1764	1764	1764	0
405	20250116	123900	9269191	1764	1764	1764	1764	0
406	20250116	123800	9269191	1764	1764	1764	1764	0
407	20250116	123700	9269191	1764	1764	1764	1764	0
408	20250116	123600	9269191	1764	1764	1764	1764	0
409	20250116	123500	9269191	1764	1764	1764	1764	0
410	20250116	123400	9269191	1764	1764	1764	1764	0
411	20250116	123300	9269191	1764	1764	1764	1764	0
412	20250116	123200	9269191	1764	1764	1764	1764	0
413	20250116	123100	9269191	1764	1764	1764	1764	0
414	20250116	123000	9269191	1764	1764	1764	1764	0
415	20250116	122900	9269191	1764	1764	1764	1764	0
416	20250116	122800	9269191	1764	1764	1764	1764	0
417	20250116	122700	9269191	1764	1764	1764	1764	0
418	20250116	122600	9269191	1764	1764	1764	1764	0
419	20250116	122500	9269191	1764	1764	1764	1764	0
420	20250116	122400	9269191	1764	1764	1764	1764	0
421	20250116	122300	9269191	1764	1764	1764	1764	0
422	20250116	122200	9269191	1764	1764	1764	1764	0
423	20250116	122100	9269191	1764	1764	1764	1764	0
424	20250116	122000	9269191	1764	1764	1764	1764	0
425	20250116	121900	9269191	1764	1764	1764	1764	0
426	20250116	121800	9269191	1764	1764	1764	1764	0
427	20250116	121700	9269191	1764	1764	1764	1764	0
428	20250116	121600	9269191	1764	1764	1764	1764	0
429	20250116	121500	9269191	1764	1764	1764	1764	0
430	20250116	121400	9269191	1764	1764	1764	1764	0
431	20250116	121300	9269191	1764	1764	1764	1764	0
432	20250116	121200	9269191	1764	1764	1764	1764	916
433	20250116	121100	7653367	1763	1763	1763	1763	0
434	20250116	121000	7653367	1763	1763	1763	1763	66
435	20250116	120900	7537009	1763	1763	1763	1763	0
436	20250116	120800	7537009	1763	1763	1763	1763	0
437	20250116	120700	7537009	1763	1763	1763	1763	0
438	20250116	120600	7537009	1763	1763	1763	1763	0
439	20250116	120500	7537009	1763	1763	1763	1763	600
440	20250116	120400	6479209	1765	1765	1765	1765	0
441	20250116	120300	6479209	1765	1765	1765	1765	1
442	20250116	120200	6477444	1762	1762	1762	1762	0
443	20250116	120100	6477444	1762	1762	1762	1762	0
444	20250116	120000	6477444	1762	1762	1762	1762	589
445	20250116	115900	5439626	1762	1762	1762	1762	0
446	20250116	115800	5439626	1762	1762	1762	1762	0
447	20250116	115700	5439626	1762	1762	1762	1762	0
448	20250116	115600	5439626	1762	1762	1762	1762	4
449	20250116	115500	5432578	1762	1762	1762	1762	0
450	20250116	115400	5432578	1762	1762	1762	1762	0
451	20250116	115300	5432578	1762	1762	1762	1762	0
452	20250116	115200	5432578	1762	1762	1762	1762	0
453	20250116	115100	5432578	1762	1762	1762	1762	0
454	20250116	115000	5432578	1762	1762	1762	1762	0
455	20250116	114900	5432578	1762	1762	1762	1762	0
456	20250116	114800	5432578	1762	1762	1762	1762	0
457	20250116	114700	5432578	1762	1762	1762	1762	0
458	20250116	114600	5432578	1762	1762	1762	1762	0
459	20250116	114500	5432578	1762	1762	1762	1762	0
460	20250116	114400	5432578	1762	1762	1762	1762	0
461	20250116	114300	5432578	1762	1762	1762	1762	0
462	20250116	114200	5432578	1762	1762	1762	1762	0
463	20250116	114100	5432578	1762	1762	1762	1762	0
464	20250116	114000	5432578	1762	1762	1762	1762	0
465	20250116	113900	5432578	1762	1762	1762	1762	0
466	20250116	113800	5432578	1762	1762	1762	1762	0
467	20250116	113700	5432578	1762	1762	1762	1762	0
468	20250116	113600	5432578	1762	1762	1762	1762	0
469	20250116	113500	5432578	1762	1762	1762	1762	0
470	20250116	113400	5432578	1762	1762	1762	1762	0
471	20250116	113300	5432578	1762	1762	1762	1762	0
472	20250116	113200	5432578	1762	1762	1762	1762	0
473	20250116	113100	5432578	1762	1762	1762	1762	0
474	20250116	113000	5432578	1762	1762	1762	1762	0
475	20250116	112900	5432578	1762	1762	1762	1762	0
476	20250116	112800	5432578	1762	1762	1762	1762	0
477	20250116	112700	5432578	1762	1762	1762	1762	74
478	20250116	112600	5302190	1761	1761	1761	1761	0
479	20250116	112500	5302190	1761	1761	1761	1761	0
480	20250116	112400	5302190	1761	1761	1761	1761	0
481	20250116	112300	5302190	1761	1761	1761	1761	0
482	20250116	112200	5302190	1761	1762	1762	1761	100
483	20250116	112100	5126089	1762	1762	1762	1762	50
484	20250116	112000	5037989	1765	1765	1765	1765	0
485	20250116	111900	5037989	1765	1765	1765	1765	0
486	20250116	111800	5037989	1765	1765	1765	1765	0
487	20250116	111700	5037989	1765	1765	1765	1765	0
488	20250116	111600	5037989	1765	1765	1765	1765	0
489	20250116	111500	5037989	1765	1765	1765	1765	0
490	20250116	111400	5037989	1765	1765	1765	1765	0
491	20250116	111300	5037989	1765	1765	1765	1765	0
492	20250116	111200	5037989	1765	1765	1765	1765	0
493	20250116	111100	5037989	1765	1765	1765	1765	0
494	20250116	111000	5037989	1765	1765	1765	1765	0
495	20250116	110900	5037989	1765	1765	1765	1765	0
496	20250116	110800	5037989	1765	1765	1765	1765	0
497	20250116	110700	5037989	1765	1765	1765	1765	0
498	20250116	110600	5037989	1765	1765	1765	1765	0
499	20250116	110500	5037989	1765	1765	1765	1765	0
500	20250116	110400	5037989	1765	1765	1765	1765	0
501	20250116	110300	5037989	1765	1765	1765	1765	0
502	20250116	110200	5037989	1765	1765	1765	1765	0
503	20250116	110100	5037989	1765	1765	1765	1765	54
504	20250116	110000	4942679	1765	1765	1765	1765	0
505	20250116	105900	4942679	1765	1765	1765	1765	0
506	20250116	105800	4942679	1765	1765	1765	1765	0
507	20250116	105700	4942679	1765	1765	1765	1765	0
508	20250116	105600	4942679	1765	1765	1765	1765	0
509	20250116	105500	4942679	1765	1765	1765	1765	0
510	20250116	105400	4942679	1765	1765	1765	1765	0
511	20250116	105300	4942679	1765	1765	1765	1765	0
512	20250116	105200	4942679	1765	1765	1765	1765	0
513	20250116	105100	4942679	1765	1765	1765	1765	0
514	20250116	105000	4942679	1765	1765	1765	1765	0
515	20250116	104900	4942679	1765	1765	1765	1765	0
516	20250116	104800	4942679	1765	1765	1765	1765	0
517	20250116	104700	4942679	1765	1765	1765	1765	0
518	20250116	104600	4942679	1765	1765	1765	1765	0
519	20250116	104500	4942679	1765	1765	1765	1765	0
520	20250116	104400	4942679	1765	1765	1765	1765	0
521	20250116	104300	4942679	1765	1765	1765	1765	0
522	20250116	104200	4942679	1765	1765	1765	1765	0
523	20250116	104100	4942679	1765	1765	1765	1765	0
524	20250116	104000	4942679	1765	1765	1765	1765	0
525	20250116	103900	4942679	1765	1765	1765	1765	0
526	20250116	103800	4942679	1765	1765	1765	1765	0
527	20250116	103700	4942679	1765	1765	1765	1765	0
528	20250116	103600	4942679	1765	1765	1765	1765	0
529	20250116	103500	4942679	1765	1765	1765	1765	0
530	20250116	103400	4942679	1765	1765	1765	1765	0
531	20250116	103300	4942679	1765	1765	1765	1765	0
532	20250116	103200	4942679	1765	1765	1765	1765	0
533	20250116	103100	4942679	1765	1765	1765	1765	0
534	20250116	103000	4942679	1765	1765	1765	1765	500
535	20250116	102900	4060179	1768	1768	1768	1768	0
536	20250116	102800	4060179	1768	1768	1768	1768	100
537	20250116	102700	3883379	1769	1769	1769	1769	0
538	20250116	102600	3883379	1769	1769	1769	1769	0
539	20250116	102500	3883379	1769	1769	1769	1769	0
540	20250116	102400	3883379	1769	1769	1769	1769	0
541	20250116	102300	3883379	1769	1769	1769	1769	0
542	20250116	102200	3883379	1769	1769	1769	1769	0
543	20250116	102100	3883379	1769	1769	1769	1769	0
544	20250116	102000	3883379	1769	1769	1769	1769	0
545	20250116	101900	3883379	1769	1769	1769	1769	0
546	20250116	101800	3883379	1769	1769	1769	1769	0
547	20250116	101700	3883379	1769	1769	1769	1769	0
548	20250116	101600	3883379	1769	1769	1769	1769	0
549	20250116	101500	3883379	1769	1769	1769	1769	0
550	20250116	101400	3883379	1769	1769	1769	1769	0
551	20250116	101300	3883379	1769	1769	1769	1769	0
552	20250116	101200	3883379	1769	1769	1769	1769	0
553	20250116	101100	3883379	1769	1769	1769	1769	0
554	20250116	101000	3883379	1769	1769	1769	1769	0
555	20250116	100900	3883379	1769	1769	1769	1769	0
556	20250116	100800	3883379	1769	1769	1769	1769	0
557	20250116	100700	3883379	1769	1769	1769	1769	0
558	20250116	100600	3883379	1769	1769	1769	1769	0
559	20250116	100500	3883379	1769	1769	1769	1769	0
560	20250116	100400	3883379	1769	1769	1769	1769	0
561	20250116	100300	3883379	1769	1769	1769	1769	0
562	20250116	100200	3883379	1769	1769	1769	1769	0
563	20250116	100100	3883379	1769	1769	1769	1769	0
564	20250116	100000	3883379	1769	1769	1769	1769	0
565	20250116	095900	3883379	1769	1769	1769	1769	0
566	20250116	095800	3883379	1769	1769	1769	1769	0
567	20250116	095700	3883379	1769	1769	1769	1769	0
568	20250116	095600	3883379	1769	1769	1769	1769	0
569	20250116	095500	3883379	1769	1769	1769	1769	0
570	20250116	095400	3883379	1769	1769	1769	1769	0
571	20250116	095300	3883379	1769	1769	1769	1769	0
572	20250116	095200	3883379	1769	1769	1769	1769	1
573	20250116	095100	3881610	1762	1762	1762	1762	0
574	20250116	095000	3881610	1762	1762	1762	1762	0
575	20250116	094900	3881610	1762	1762	1762	1762	0
576	20250116	094800	3881610	1762	1762	1762	1762	0
577	20250116	094700	3881610	1762	1762	1762	1762	0
578	20250116	094600	3881610	1762	1762	1762	1762	0
579	20250116	094500	3881610	1762	1762	1762	1762	146
580	20250116	094400	3624358	1762	1762	1762	1762	2
581	20250116	094300	3620834	1762	1762	1762	1762	0
582	20250116	094200	3620834	1762	1762	1762	1762	6
583	20250116	094100	3610262	1762	1761	1762	1761	158
584	20250116	094000	3331867	1762	1762	1762	1762	0
585	20250116	093900	3331867	1762	1768	1768	1762	1799
586	20250116	093800	158633	1772	1772	1772	1772	0
587	20250116	093700	158633	1772	1772	1772	1772	0
588	20250116	093600	158633	1772	1772	1772	1772	0
589	20250116	093500	158633	1772	1772	1772	1772	0
590	20250116	093400	158633	1772	1772	1772	1772	0
591	20250116	093300	158633	1772	1772	1772	1772	0
592	20250116	093200	158633	1772	1772	1772	1772	0
593	20250116	093100	158633	1772	1772	1772	1772	0
594	20250116	093000	158633	1772	1772	1772	1772	0
595	20250116	092900	158633	1772	1772	1772	1772	0
596	20250116	092800	158633	1772	1772	1772	1772	0
597	20250116	092700	158633	1772	1772	1772	1772	0
598	20250116	092600	158633	1772	1772	1772	1772	0
599	20250116	092500	158633	1772	1772	1772	1772	1
600	20250116	092400	156861	1762	1762	1762	1762	0
601	20250116	092300	156861	1762	1762	1762	1762	0
602	20250116	092200	156861	1762	1762	1762	1762	0
603	20250116	092100	156861	1762	1762	1762	1762	0
604	20250116	092000	156861	1762	1771	1771	1762	35
605	20250116	091900	95150	1762	1762	1762	1762	0
606	20250116	091800	95150	1762	1762	1762	1762	0
607	20250116	091700	95150	1762	1762	1762	1762	0
608	20250116	091600	95150	1762	1762	1762	1762	0
609	20250116	091500	95150	1762	1762	1762	1762	0
610	20250116	091400	95150	1762	1762	1762	1762	0
611	20250116	091300	95150	1762	1763	1763	1762	20
612	20250116	091200	59908	1762	1762	1762	1762	0
613	20250116	091100	59908	1762	1762	1762	1762	0
614	20250116	091000	59908	1762	1762	1762	1762	0
615	20250116	090900	59908	1762	1762	1762	1762	0
616	20250116	090800	59908	1762	1762	1762	1762	0
617	20250116	090700	59908	1762	1762	1762	1762	0
618	20250116	090600	59908	1762	1762	1762	1762	0
619	20250116	090500	59908	1762	1762	1762	1762	0
620	20250116	090400	59908	1762	1762	1762	1762	0
621	20250116	090300	59908	1762	1762	1762	1762	0
622	20250116	090200	59908	1762	1762	1762	1762	0
623	20250116	090100	59908	1762	1762	1762	1762	0
624	20250116	090000	59908	1762	1762	1762	1762	34