KissMeData/291810/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210700	9681224	1919	1919	1919	1919	13
3	20250115	210600	9681224	1919	1919	1919	1919	0
4	20250115	210500	9681224	1919	1919	1919	1919	0
5	20250115	210400	9681224	1919	1919	1919	1919	0
6	20250115	210300	9681224	1919	1919	1919	1919	0
7	20250115	210200	9681224	1919	1919	1919	1919	0
8	20250115	210100	9681224	1919	1919	1919	1919	0
9	20250115	210000	9681224	1919	1919	1919	1919	0
10	20250115	205900	9681224	1919	1919	1919	1919	0
11	20250115	205800	9681224	1919	1919	1919	1919	0
12	20250115	205700	9681224	1919	1919	1919	1919	0
13	20250115	205600	9681224	1919	1919	1919	1919	0
14	20250115	205500	9681224	1919	1919	1919	1919	0
15	20250115	205400	9681224	1919	1919	1919	1919	0
16	20250115	205300	9681224	1919	1919	1919	1919	0
17	20250115	205200	9681224	1919	1919	1919	1919	0
18	20250115	205100	9681224	1919	1919	1919	1919	0
19	20250115	205000	9681224	1919	1919	1919	1919	0
20	20250115	204900	9681224	1919	1919	1919	1919	0
21	20250115	204800	9681224	1919	1919	1919	1919	0
22	20250115	204700	9681224	1919	1919	1919	1919	0
23	20250115	204600	9681224	1919	1919	1919	1919	0
24	20250115	204500	9681224	1919	1919	1919	1919	0
25	20250115	204400	9681224	1919	1919	1919	1919	0
26	20250115	204300	9681224	1919	1919	1919	1919	0
27	20250115	204200	9681224	1919	1919	1919	1919	0
28	20250115	204100	9681224	1919	1919	1919	1919	0
29	20250115	204000	9681224	1919	1919	1919	1919	0
30	20250115	203900	9681224	1919	1919	1919	1919	0
31	20250115	203800	9681224	1919	1919	1919	1919	0
32	20250115	203700	9681224	1919	1919	1919	1919	13
33	20250115	203600	9681224	1919	1919	1919	1919	0
34	20250115	203500	9681224	1919	1919	1919	1919	0
35	20250115	203400	9681224	1919	1919	1919	1919	0
36	20250115	203300	9681224	1919	1919	1919	1919	0
37	20250115	203200	9681224	1919	1919	1919	1919	0
38	20250115	203100	9681224	1919	1919	1919	1919	0
39	20250115	203000	9681224	1919	1919	1919	1919	0
40	20250115	202900	9681224	1919	1919	1919	1919	0
41	20250115	202800	9681224	1919	1919	1919	1919	0
42	20250115	202700	9681224	1919	1919	1919	1919	0
43	20250115	202600	9681224	1919	1919	1919	1919	0
44	20250115	202500	9681224	1919	1919	1919	1919	0
45	20250115	202400	9681224	1919	1919	1919	1919	0
46	20250115	202300	9681224	1919	1919	1919	1919	0
47	20250115	202200	9681224	1919	1919	1919	1919	0
48	20250115	202100	9681224	1919	1919	1919	1919	0
49	20250115	202000	9681224	1919	1919	1919	1919	0
50	20250115	201900	9681224	1919	1919	1919	1919	0
51	20250115	201800	9681224	1919	1919	1919	1919	0
52	20250115	201700	9681224	1919	1919	1919	1919	0
53	20250115	201600	9681224	1919	1919	1919	1919	0
54	20250115	201500	9681224	1919	1919	1919	1919	0
55	20250115	201400	9681224	1919	1919	1919	1919	0
56	20250115	201300	9681224	1919	1919	1919	1919	0
57	20250115	201200	9681224	1919	1919	1919	1919	0
58	20250115	201100	9681224	1919	1919	1919	1919	0
59	20250115	201000	9681224	1919	1919	1919	1919	0
60	20250115	200900	9681224	1919	1919	1919	1919	0
61	20250115	200800	9681224	1919	1919	1919	1919	0
62	20250115	200700	9681224	1919	1919	1919	1919	13
63	20250115	200600	9681224	1919	1919	1919	1919	0
64	20250115	200500	9681224	1919	1919	1919	1919	0
65	20250115	200400	9681224	1919	1919	1919	1919	0
66	20250115	200300	9681224	1919	1919	1919	1919	0
67	20250115	200200	9681224	1919	1919	1919	1919	0
68	20250115	200100	9681224	1919	1919	1919	1919	0
69	20250115	200000	9681224	1919	1919	1919	1919	0
70	20250115	195900	9681224	1919	1919	1919	1919	0
71	20250115	195800	9681224	1919	1919	1919	1919	0
72	20250115	195700	9681224	1919	1919	1919	1919	0
73	20250115	195600	9681224	1919	1919	1919	1919	0
74	20250115	195500	9681224	1919	1919	1919	1919	0
75	20250115	195400	9681224	1919	1919	1919	1919	0
76	20250115	195300	9681224	1919	1919	1919	1919	0
77	20250115	195200	9681224	1919	1919	1919	1919	0
78	20250115	195100	9681224	1919	1919	1919	1919	0
79	20250115	195000	9681224	1919	1919	1919	1919	0
80	20250115	194900	9681224	1919	1919	1919	1919	0
81	20250115	194800	9681224	1919	1919	1919	1919	0
82	20250115	194700	9681224	1919	1919	1919	1919	0
83	20250115	194600	9681224	1919	1919	1919	1919	0
84	20250115	194500	9681224	1919	1919	1919	1919	0
85	20250115	194400	9681224	1919	1919	1919	1919	0
86	20250115	194300	9681224	1919	1919	1919	1919	0
87	20250115	194200	9681224	1919	1919	1919	1919	0
88	20250115	194100	9681224	1919	1919	1919	1919	0
89	20250115	194000	9681224	1919	1919	1919	1919	0
90	20250115	193900	9681224	1919	1919	1919	1919	0
91	20250115	193800	9681224	1919	1919	1919	1919	0
92	20250115	193700	9681224	1919	1919	1919	1919	13
93	20250115	193600	9681224	1919	1919	1919	1919	0
94	20250115	193500	9681224	1919	1919	1919	1919	0
95	20250115	193400	9681224	1919	1919	1919	1919	0
96	20250115	193300	9681224	1919	1919	1919	1919	0
97	20250115	193200	9681224	1919	1919	1919	1919	0
98	20250115	193100	9681224	1919	1919	1919	1919	0
99	20250115	193000	9681224	1919	1919	1919	1919	0
100	20250115	192900	9681224	1919	1919	1919	1919	0
101	20250115	192800	9681224	1919	1919	1919	1919	0
102	20250115	192700	9681224	1919	1919	1919	1919	0
103	20250115	192600	9681224	1919	1919	1919	1919	0
104	20250115	192500	9681224	1919	1919	1919	1919	0
105	20250115	192400	9681224	1919	1919	1919	1919	0
106	20250115	192300	9681224	1919	1919	1919	1919	0
107	20250115	192200	9681224	1919	1919	1919	1919	0
108	20250115	192100	9681224	1919	1919	1919	1919	0
109	20250115	192000	9681224	1919	1919	1919	1919	0
110	20250115	191900	9681224	1919	1919	1919	1919	0
111	20250115	191800	9681224	1919	1919	1919	1919	0
112	20250115	191700	9681224	1919	1919	1919	1919	0
113	20250115	191600	9681224	1919	1919	1919	1919	0
114	20250115	191500	9681224	1919	1919	1919	1919	0
115	20250115	191400	9681224	1919	1919	1919	1919	0
116	20250115	191300	9681224	1919	1919	1919	1919	0
117	20250115	191200	9681224	1919	1919	1919	1919	0
118	20250115	191100	9681224	1919	1919	1919	1919	0
119	20250115	191000	9681224	1919	1919	1919	1919	0
120	20250115	190900	9681224	1919	1919	1919	1919	0
121	20250115	190800	9681224	1919	1919	1919	1919	0
122	20250115	190700	9681224	1919	1919	1919	1919	13
123	20250115	190600	9681224	1919	1919	1919	1919	0
124	20250115	190500	9681224	1919	1919	1919	1919	0
125	20250115	190400	9681224	1919	1919	1919	1919	0
126	20250115	190300	9681224	1919	1919	1919	1919	0
127	20250115	190200	9681224	1919	1919	1919	1919	0
128	20250115	190100	9681224	1919	1919	1919	1919	0
129	20250115	190000	9681224	1919	1919	1919	1919	0
130	20250115	185900	9681224	1919	1919	1919	1919	0
131	20250115	185800	9681224	1919	1919	1919	1919	0
132	20250115	185700	9681224	1919	1919	1919	1919	0
133	20250115	185600	9681224	1919	1919	1919	1919	0
134	20250115	185500	9681224	1919	1919	1919	1919	0
135	20250115	185400	9681224	1919	1919	1919	1919	0
136	20250115	185300	9681224	1919	1919	1919	1919	0
137	20250115	185200	9681224	1919	1919	1919	1919	0
138	20250115	185100	9681224	1919	1919	1919	1919	0
139	20250115	185000	9681224	1919	1919	1919	1919	0
140	20250115	184900	9681224	1919	1919	1919	1919	0
141	20250115	184800	9681224	1919	1919	1919	1919	0
142	20250115	184700	9681224	1919	1919	1919	1919	0
143	20250115	184600	9681224	1919	1919	1919	1919	0
144	20250115	184500	9681224	1919	1919	1919	1919	0
145	20250115	184400	9681224	1919	1919	1919	1919	0
146	20250115	184300	9681224	1919	1919	1919	1919	0
147	20250115	184200	9681224	1919	1919	1919	1919	0
148	20250115	184100	9681224	1919	1919	1919	1919	0
149	20250115	184000	9681224	1919	1919	1919	1919	0
150	20250115	183900	9681224	1919	1919	1919	1919	0
151	20250115	183800	9681224	1919	1919	1919	1919	0
152	20250115	183700	9681224	1919	1919	1919	1919	13
153	20250115	183600	9681224	1919	1919	1919	1919	0
154	20250115	183500	9681224	1919	1919	1919	1919	0
155	20250115	183400	9681224	1919	1919	1919	1919	0
156	20250115	183300	9681224	1919	1919	1919	1919	0
157	20250115	183200	9681224	1919	1919	1919	1919	0
158	20250115	183100	9681224	1919	1919	1919	1919	0
159	20250115	183000	9681224	1919	1919	1919	1919	0
160	20250115	182900	9681224	1919	1919	1919	1919	0
161	20250115	182800	9681224	1919	1919	1919	1919	0
162	20250115	182700	9681224	1919	1919	1919	1919	0
163	20250115	182600	9681224	1919	1919	1919	1919	0
164	20250115	182500	9681224	1919	1919	1919	1919	0
165	20250115	182400	9681224	1919	1919	1919	1919	0
166	20250115	182300	9681224	1919	1919	1919	1919	0
167	20250115	182200	9681224	1919	1919	1919	1919	0
168	20250115	182100	9681224	1919	1919	1919	1919	0
169	20250115	182000	9681224	1919	1919	1919	1919	0
170	20250115	181900	9681224	1919	1919	1919	1919	0
171	20250115	181800	9681224	1919	1919	1919	1919	0
172	20250115	181700	9681224	1919	1919	1919	1919	0
173	20250115	181600	9681224	1919	1919	1919	1919	0
174	20250115	181500	9681224	1919	1919	1919	1919	0
175	20250115	181400	9681224	1919	1919	1919	1919	0
176	20250115	181300	9681224	1919	1919	1919	1919	0
177	20250115	181200	9681224	1919	1919	1919	1919	0
178	20250115	181100	9681224	1919	1919	1919	1919	0
179	20250115	181000	9681224	1919	1919	1919	1919	0
180	20250115	180900	9681224	1919	1919	1919	1919	0
181	20250115	180800	9681224	1919	1919	1919	1919	0
182	20250115	180700	9681224	1919	1919	1919	1919	13
183	20250115	180600	9681224	1919	1919	1919	1919	0
184	20250115	180500	9681224	1919	1919	1919	1919	0
185	20250115	180400	9681224	1919	1919	1919	1919	0
186	20250115	180300	9681224	1919	1919	1919	1919	0
187	20250115	180200	9681224	1919	1919	1919	1919	0
188	20250115	180100	9681224	1919	1919	1919	1919	0
189	20250115	180000	9681224	1919	1919	1919	1919	0
190	20250115	175900	9681224	1919	1919	1919	1919	0
191	20250115	175800	9681224	1919	1919	1919	1919	0
192	20250115	175700	9681224	1919	1919	1919	1919	0
193	20250115	175600	9681224	1919	1919	1919	1919	0
194	20250115	175500	9681224	1919	1919	1919	1919	0
195	20250115	175400	9681224	1919	1919	1919	1919	0
196	20250115	175300	9681224	1919	1919	1919	1919	0
197	20250115	175200	9681224	1919	1919	1919	1919	0
198	20250115	175100	9681224	1919	1919	1919	1919	0
199	20250115	175000	9681224	1919	1919	1919	1919	0
200	20250115	174900	9681224	1919	1919	1919	1919	0
201	20250115	174800	9681224	1919	1919	1919	1919	0
202	20250115	174700	9681224	1919	1919	1919	1919	0
203	20250115	174600	9681224	1919	1919	1919	1919	0
204	20250115	174500	9681224	1919	1919	1919	1919	0
205	20250115	174400	9681224	1919	1919	1919	1919	0
206	20250115	174300	9681224	1919	1919	1919	1919	0
207	20250115	174200	9681224	1919	1919	1919	1919	0
208	20250115	174100	9681224	1919	1919	1919	1919	0
209	20250115	174000	9681224	1919	1919	1919	1919	0
210	20250115	173900	9681224	1919	1919	1919	1919	0
211	20250115	173800	9681224	1919	1919	1919	1919	0
212	20250115	173700	9681224	1919	1919	1919	1919	13
213	20250115	173600	9681224	1919	1919	1919	1919	0
214	20250115	173500	9681224	1919	1919	1919	1919	0
215	20250115	173400	9681224	1919	1919	1919	1919	0
216	20250115	173300	9681224	1919	1919	1919	1919	0
217	20250115	173200	9681224	1919	1919	1919	1919	0
218	20250115	173100	9681224	1919	1919	1919	1919	0
219	20250115	173000	9681224	1919	1919	1919	1919	0
220	20250115	172900	9681224	1919	1919	1919	1919	0
221	20250115	172800	9681224	1919	1919	1919	1919	0
222	20250115	172700	9681224	1919	1919	1919	1919	0
223	20250115	172600	9681224	1919	1919	1919	1919	0
224	20250115	172500	9681224	1919	1919	1919	1919	0
225	20250115	172400	9681224	1919	1919	1919	1919	0
226	20250115	172300	9681224	1919	1919	1919	1919	0
227	20250115	172200	9681224	1919	1919	1919	1919	0
228	20250115	172100	9681224	1919	1919	1919	1919	0
229	20250115	172000	9681224	1919	1919	1919	1919	0
230	20250115	171900	9681224	1919	1919	1919	1919	0
231	20250115	171800	9681224	1919	1919	1919	1919	0
232	20250115	171700	9681224	1919	1919	1919	1919	0
233	20250115	171600	9681224	1919	1919	1919	1919	0
234	20250115	171500	9681224	1919	1919	1919	1919	0
235	20250115	171400	9681224	1919	1919	1919	1919	0
236	20250115	171300	9681224	1919	1919	1919	1919	0
237	20250115	171200	9681224	1919	1919	1919	1919	0
238	20250115	171100	9681224	1919	1919	1919	1919	0
239	20250115	171000	9681224	1919	1919	1919	1919	0
240	20250115	170900	9681224	1919	1919	1919	1919	0
241	20250115	170800	9681224	1919	1919	1919	1919	0
242	20250115	170700	9681224	1919	1919	1919	1919	13
243	20250115	170600	9681224	1919	1919	1919	1919	0
244	20250115	170500	9681224	1919	1919	1919	1919	0
245	20250115	170400	9681224	1919	1919	1919	1919	0
246	20250115	170300	9681224	1919	1919	1919	1919	0
247	20250115	170200	9681224	1919	1919	1919	1919	0
248	20250115	170100	9681224	1919	1919	1919	1919	0
249	20250115	170000	9681224	1919	1919	1919	1919	0
250	20250115	165900	9681224	1919	1919	1919	1919	0
251	20250115	165800	9681224	1919	1919	1919	1919	0
252	20250115	165700	9681224	1919	1919	1919	1919	0
253	20250115	165600	9681224	1919	1919	1919	1919	0
254	20250115	165500	9681224	1919	1919	1919	1919	0
255	20250115	165400	9681224	1919	1919	1919	1919	0
256	20250115	165300	9681224	1919	1919	1919	1919	0
257	20250115	165200	9681224	1919	1919	1919	1919	0
258	20250115	165100	9681224	1919	1919	1919	1919	0
259	20250115	165000	9681224	1919	1919	1919	1919	0
260	20250115	164900	9681224	1919	1919	1919	1919	0
261	20250115	164800	9681224	1919	1919	1919	1919	0
262	20250115	164700	9681224	1919	1919	1919	1919	0
263	20250115	164600	9681224	1919	1919	1919	1919	0
264	20250115	164500	9681224	1919	1919	1919	1919	0
265	20250115	164400	9681224	1919	1919	1919	1919	0
266	20250115	164300	9681224	1919	1919	1919	1919	0
267	20250115	164200	9681224	1919	1919	1919	1919	0
268	20250115	164100	9681224	1919	1919	1919	1919	0
269	20250115	164000	9681224	1919	1919	1919	1919	0
270	20250115	163900	9681224	1919	1919	1919	1919	0
271	20250115	163800	9681224	1919	1919	1919	1919	0
272	20250115	163700	9681224	1919	1919	1919	1919	13
273	20250115	163600	9681224	1919	1919	1919	1919	0
274	20250115	163500	9681224	1919	1919	1919	1919	0
275	20250115	163400	9681224	1919	1919	1919	1919	0
276	20250115	163300	9681224	1919	1919	1919	1919	0
277	20250115	163200	9681224	1919	1919	1919	1919	0
278	20250115	163100	9681224	1919	1919	1919	1919	0
279	20250115	163000	9681224	1919	1919	1919	1919	0
280	20250115	162900	9681224	1919	1919	1919	1919	0
281	20250115	162800	9681224	1919	1919	1919	1919	0
282	20250115	162700	9681224	1919	1919	1919	1919	0
283	20250115	162600	9681224	1919	1919	1919	1919	0
284	20250115	162500	9681224	1919	1919	1919	1919	0
285	20250115	162400	9681224	1919	1919	1919	1919	0
286	20250115	162300	9681224	1919	1919	1919	1919	0
287	20250115	162200	9681224	1919	1919	1919	1919	0
288	20250115	162100	9681224	1919	1919	1919	1919	0
289	20250115	162000	9681224	1919	1919	1919	1919	0
290	20250115	161900	9681224	1919	1919	1919	1919	0
291	20250115	161800	9681224	1919	1919	1919	1919	0
292	20250115	161700	9681224	1919	1919	1919	1919	0
293	20250115	161600	9681224	1919	1919	1919	1919	0
294	20250115	161500	9681224	1919	1919	1919	1919	0
295	20250115	161400	9681224	1919	1919	1919	1919	0
296	20250115	161300	9681224	1919	1919	1919	1919	0
297	20250115	161200	9681224	1919	1919	1919	1919	0
298	20250115	161100	9681224	1919	1919	1919	1919	0
299	20250115	161000	9681224	1919	1919	1919	1919	0
300	20250115	160900	9681224	1919	1919	1919	1919	0
301	20250115	160800	9681224	1919	1919	1919	1919	0
302	20250115	160700	9681224	1919	1919	1919	1919	13
303	20250115	160600	9681224	1919	1919	1919	1919	0
304	20250115	160500	9681224	1919	1919	1919	1919	0
305	20250115	160400	9681224	1919	1919	1919	1919	0
306	20250115	160300	9681224	1919	1919	1919	1919	0
307	20250115	160200	9681224	1919	1919	1919	1919	0
308	20250115	160100	9681224	1919	1919	1919	1919	0
309	20250115	160000	9681224	1919	1919	1919	1919	0
310	20250115	155900	9681224	1919	1919	1919	1919	0
311	20250115	155800	9681224	1919	1919	1919	1919	0
312	20250115	155700	9681224	1919	1919	1919	1919	0
313	20250115	155600	9681224	1919	1919	1919	1919	0
314	20250115	155500	9681224	1919	1919	1919	1919	0
315	20250115	155400	9681224	1919	1919	1919	1919	0
316	20250115	155300	9681224	1919	1919	1919	1919	0
317	20250115	155200	9681224	1919	1919	1919	1919	0
318	20250115	155100	9681224	1919	1919	1919	1919	0
319	20250115	155000	9681224	1919	1919	1919	1919	0
320	20250115	154900	9681224	1919	1919	1919	1919	0
321	20250115	154800	9681224	1919	1919	1919	1919	0
322	20250115	154700	9681224	1919	1919	1919	1919	0
323	20250115	154600	9681224	1919	1919	1919	1919	0
324	20250115	154500	9681224	1919	1919	1919	1919	0
325	20250115	154400	9681224	1919	1919	1919	1919	0
326	20250115	154300	9681224	1919	1919	1919	1919	0
327	20250115	154200	9681224	1919	1919	1919	1919	0
328	20250115	154100	9681224	1919	1919	1919	1919	0
329	20250115	154000	9681224	1919	1919	1919	1919	0
330	20250115	153900	9681224	1919	1919	1919	1919	0
331	20250115	153800	9681224	1919	1919	1919	1919	0
332	20250115	153700	9681224	1919	1919	1919	1919	13
333	20250115	153600	9681224	1919	1919	1919	1919	0
334	20250115	153500	9681224	1919	1919	1919	1919	0
335	20250115	153400	9681224	1919	1919	1919	1919	0
336	20250115	153300	9681224	1919	1919	1919	1919	0
337	20250115	153200	9681224	1919	1919	1919	1919	0
338	20250115	153100	9681224	1919	1919	1919	1919	0
339	20250115	153000	9681224	1919	1919	1919	1919	13
340	20250115	152900	9656277	1919	1919	1919	1919	0
341	20250115	152800	9656277	1919	1919	1919	1919	0
342	20250115	152700	9656277	1919	1919	1919	1919	0
343	20250115	152600	9656277	1919	1919	1919	1919	0
344	20250115	152500	9656277	1919	1919	1919	1919	0
345	20250115	152400	9656277	1919	1919	1919	1919	0
346	20250115	152300	9656277	1919	1919	1919	1919	0
347	20250115	152200	9656277	1919	1919	1919	1919	0
348	20250115	152100	9656277	1919	1919	1919	1919	0
349	20250115	152000	9656277	1919	1919	1919	1919	0
350	20250115	151900	9656277	1919	1919	1919	1919	0
351	20250115	151800	9656277	1919	1919	1919	1919	0
352	20250115	151700	9656277	1919	1919	1919	1919	0
353	20250115	151600	9656277	1919	1919	1919	1919	0
354	20250115	151500	9656277	1919	1917	1919	1917	15
355	20250115	151400	9627506	1917	1916	1917	1916	700
356	20250115	151300	8285616	1917	1916	1917	1916	1100
357	20250115	151200	6177066	1917	1917	1917	1917	0
358	20250115	151100	6177066	1917	1917	1917	1917	0
359	20250115	151000	6177066	1917	1917	1917	1917	0
360	20250115	150900	6177066	1917	1917	1917	1917	30
361	20250115	150800	6119556	1906	1906	1906	1906	163
362	20250115	150700	5808878	1906	1908	1908	1906	337
363	20250115	150600	5166280	1907	1907	1907	1907	0
364	20250115	150500	5166280	1907	1907	1907	1907	0
365	20250115	150400	5166280	1907	1907	1907	1907	0
366	20250115	150300	5166280	1907	1907	1907	1907	0
367	20250115	150200	5166280	1907	1907	1907	1907	110
368	20250115	150100	4956510	1907	1907	1907	1907	54
369	20250115	150000	4853532	1907	1907	1907	1907	0
370	20250115	145900	4853532	1907	1907	1907	1907	0
371	20250115	145800	4853532	1907	1907	1907	1907	0
372	20250115	145700	4853532	1907	1907	1907	1907	0
373	20250115	145600	4853532	1907	1907	1907	1907	0
374	20250115	145500	4853532	1907	1907	1907	1907	0
375	20250115	145400	4853532	1907	1907	1907	1907	0
376	20250115	145300	4853532	1907	1907	1907	1907	0
377	20250115	145200	4853532	1907	1907	1907	1907	0
378	20250115	145100	4853532	1907	1907	1907	1907	0
379	20250115	145000	4853532	1907	1907	1907	1907	0
380	20250115	144900	4853532	1907	1907	1907	1907	0
381	20250115	144800	4853532	1907	1907	1907	1907	0
382	20250115	144700	4853532	1907	1907	1907	1907	0
383	20250115	144600	4853532	1907	1907	1907	1907	0
384	20250115	144500	4853532	1907	1907	1907	1907	0
385	20250115	144400	4853532	1907	1907	1907	1907	30
386	20250115	144300	4796322	1907	1907	1907	1907	0
387	20250115	144200	4796322	1907	1907	1907	1907	0
388	20250115	144100	4796322	1907	1907	1907	1907	0
389	20250115	144000	4796322	1907	1908	1908	1907	127
390	20250115	143900	4554083	1908	1908	1908	1908	0
391	20250115	143800	4554083	1908	1908	1908	1908	0
392	20250115	143700	4554083	1908	1908	1908	1908	0
393	20250115	143600	4554083	1908	1908	1908	1908	0
394	20250115	143500	4554083	1908	1908	1908	1908	0
395	20250115	143400	4554083	1908	1908	1908	1908	0
396	20250115	143300	4554083	1908	1908	1908	1908	0
397	20250115	143200	4554083	1908	1908	1908	1908	0
398	20250115	143100	4554083	1908	1908	1908	1908	0
399	20250115	143000	4554083	1908	1908	1908	1908	0
400	20250115	142900	4554083	1908	1908	1908	1908	82
401	20250115	142800	4397627	1908	1908	1908	1908	36
402	20250115	142700	4328939	1908	1908	1908	1908	0
403	20250115	142600	4328939	1908	1908	1908	1908	0
404	20250115	142500	4328939	1908	1908	1908	1908	0
405	20250115	142400	4328939	1908	1908	1908	1908	0
406	20250115	142300	4328939	1908	1908	1908	1908	0
407	20250115	142200	4328939	1908	1908	1908	1908	0
408	20250115	142100	4328939	1908	1908	1908	1908	0
409	20250115	142000	4328939	1908	1908	1908	1908	0
410	20250115	141900	4328939	1908	1908	1908	1908	0
411	20250115	141800	4328939	1908	1908	1908	1908	0
412	20250115	141700	4328939	1908	1908	1908	1908	0
413	20250115	141600	4328939	1908	1908	1908	1908	0
414	20250115	141500	4328939	1908	1908	1908	1908	0
415	20250115	141400	4328939	1908	1908	1908	1908	0
416	20250115	141300	4328939	1908	1908	1908	1908	6
417	20250115	141200	4317491	1908	1908	1908	1908	0
418	20250115	141100	4317491	1908	1908	1908	1908	0
419	20250115	141000	4317491	1908	1908	1908	1908	0
420	20250115	140900	4317491	1908	1908	1908	1908	0
421	20250115	140800	4317491	1908	1908	1908	1908	0
422	20250115	140700	4317491	1908	1908	1908	1908	0
423	20250115	140600	4317491	1908	1908	1908	1908	0
424	20250115	140500	4317491	1908	1908	1908	1908	0
425	20250115	140400	4317491	1908	1908	1908	1908	0
426	20250115	140300	4317491	1908	1908	1908	1908	0
427	20250115	140200	4317491	1908	1908	1908	1908	0
428	20250115	140100	4317491	1908	1908	1908	1908	0
429	20250115	140000	4317491	1908	1908	1908	1908	0
430	20250115	135900	4317491	1908	1908	1908	1908	0
431	20250115	135800	4317491	1908	1908	1908	1908	0
432	20250115	135700	4317491	1908	1908	1908	1908	51
433	20250115	135600	4220183	1908	1908	1908	1908	0
434	20250115	135500	4220183	1908	1908	1908	1908	0
435	20250115	135400	4220183	1908	1908	1908	1908	0
436	20250115	135300	4220183	1908	1908	1908	1908	0
437	20250115	135200	4220183	1908	1908	1908	1908	0
438	20250115	135100	4220183	1908	1908	1908	1908	0
439	20250115	135000	4220183	1908	1908	1908	1908	0
440	20250115	134900	4220183	1908	1908	1908	1908	0
441	20250115	134800	4220183	1908	1908	1908	1908	0
442	20250115	134700	4220183	1908	1908	1908	1908	0
443	20250115	134600	4220183	1908	1908	1908	1908	0
444	20250115	134500	4220183	1908	1908	1908	1908	0
445	20250115	134400	4220183	1908	1908	1908	1908	0
446	20250115	134300	4220183	1908	1908	1908	1908	0
447	20250115	134200	4220183	1908	1908	1908	1908	0
448	20250115	134100	4220183	1908	1908	1908	1908	0
449	20250115	134000	4220183	1908	1908	1908	1908	0
450	20250115	133900	4220183	1908	1908	1908	1908	0
451	20250115	133800	4220183	1908	1908	1908	1908	0
452	20250115	133700	4220183	1908	1908	1908	1908	0
453	20250115	133600	4220183	1908	1908	1908	1908	0
454	20250115	133500	4220183	1908	1908	1908	1908	0
455	20250115	133400	4220183	1908	1908	1908	1908	0
456	20250115	133300	4220183	1908	1908	1908	1908	0
457	20250115	133200	4220183	1908	1908	1908	1908	0
458	20250115	133100	4220183	1908	1908	1908	1908	0
459	20250115	133000	4220183	1908	1908	1908	1908	0
460	20250115	132900	4220183	1908	1908	1908	1908	0
461	20250115	132800	4220183	1908	1908	1908	1908	0
462	20250115	132700	4220183	1908	1908	1908	1908	0
463	20250115	132600	4220183	1908	1908	1908	1908	0
464	20250115	132500	4220183	1908	1908	1908	1908	0
465	20250115	132400	4220183	1908	1908	1908	1908	0
466	20250115	132300	4220183	1908	1908	1908	1908	0
467	20250115	132200	4220183	1908	1908	1908	1908	0
468	20250115	132100	4220183	1908	1908	1908	1908	0
469	20250115	132000	4220183	1908	1908	1908	1908	0
470	20250115	131900	4220183	1908	1908	1908	1908	0
471	20250115	131800	4220183	1908	1908	1908	1908	0
472	20250115	131700	4220183	1908	1908	1908	1908	0
473	20250115	131600	4220183	1908	1908	1908	1908	0
474	20250115	131500	4220183	1908	1908	1908	1908	0
475	20250115	131400	4220183	1908	1908	1908	1908	10
476	20250115	131300	4201103	1907	1907	1907	1907	0
477	20250115	131200	4201103	1907	1907	1907	1907	0
478	20250115	131100	4201103	1907	1907	1907	1907	0
479	20250115	131000	4201103	1907	1907	1907	1907	0
480	20250115	130900	4201103	1907	1907	1907	1907	0
481	20250115	130800	4201103	1907	1907	1907	1907	0
482	20250115	130700	4201103	1907	1907	1907	1907	0
483	20250115	130600	4201103	1907	1907	1907	1907	0
484	20250115	130500	4201103	1907	1907	1907	1907	0
485	20250115	130400	4201103	1907	1907	1907	1907	0
486	20250115	130300	4201103	1907	1907	1907	1907	0
487	20250115	130200	4201103	1907	1907	1907	1907	0
488	20250115	130100	4201103	1907	1907	1907	1907	0
489	20250115	130000	4201103	1907	1907	1907	1907	0
490	20250115	125900	4201103	1907	1907	1907	1907	0
491	20250115	125800	4201103	1907	1907	1907	1907	0
492	20250115	125700	4201103	1907	1907	1907	1907	0
493	20250115	125600	4201103	1907	1907	1907	1907	0
494	20250115	125500	4201103	1907	1907	1907	1907	0
495	20250115	125400	4201103	1907	1907	1907	1907	0
496	20250115	125300	4201103	1907	1907	1907	1907	0
497	20250115	125200	4201103	1907	1907	1907	1907	0
498	20250115	125100	4201103	1907	1907	1907	1907	0
499	20250115	125000	4201103	1907	1907	1907	1907	0
500	20250115	124900	4201103	1907	1907	1907	1907	0
501	20250115	124800	4201103	1907	1907	1907	1907	0
502	20250115	124700	4201103	1907	1907	1907	1907	0
503	20250115	124600	4201103	1907	1907	1907	1907	0
504	20250115	124500	4201103	1907	1907	1907	1907	0
505	20250115	124400	4201103	1907	1907	1907	1907	0
506	20250115	124300	4201103	1907	1907	1907	1907	0
507	20250115	124200	4201103	1907	1907	1907	1907	0
508	20250115	124100	4201103	1907	1907	1907	1907	0
509	20250115	124000	4201103	1907	1907	1907	1907	0
510	20250115	123900	4201103	1907	1907	1907	1907	0
511	20250115	123800	4201103	1907	1907	1907	1907	0
512	20250115	123700	4201103	1907	1907	1907	1907	0
513	20250115	123600	4201103	1907	1907	1907	1907	0
514	20250115	123500	4201103	1907	1907	1907	1907	0
515	20250115	123400	4201103	1907	1907	1907	1907	0
516	20250115	123300	4201103	1907	1907	1907	1907	0
517	20250115	123200	4201103	1907	1907	1907	1907	0
518	20250115	123100	4201103	1907	1907	1907	1907	0
519	20250115	123000	4201103	1907	1907	1907	1907	0
520	20250115	122900	4201103	1907	1907	1907	1907	0
521	20250115	122800	4201103	1907	1907	1907	1907	5
522	20250115	122700	4191568	1907	1907	1907	1907	0
523	20250115	122600	4191568	1907	1907	1907	1907	0
524	20250115	122500	4191568	1907	1907	1907	1907	0
525	20250115	122400	4191568	1907	1907	1907	1907	0
526	20250115	122300	4191568	1907	1907	1907	1907	0
527	20250115	122200	4191568	1907	1907	1907	1907	0
528	20250115	122100	4191568	1907	1907	1907	1907	0
529	20250115	122000	4191568	1907	1907	1907	1907	0
530	20250115	121900	4191568	1907	1907	1907	1907	0
531	20250115	121800	4191568	1907	1907	1907	1907	0
532	20250115	121700	4191568	1907	1907	1907	1907	0
533	20250115	121600	4191568	1907	1907	1907	1907	5
534	20250115	121500	4182033	1907	1907	1907	1907	0
535	20250115	121400	4182033	1907	1907	1907	1907	0
536	20250115	121300	4182033	1907	1907	1907	1907	0
537	20250115	121200	4182033	1907	1907	1907	1907	0
538	20250115	121100	4182033	1907	1907	1907	1907	0
539	20250115	121000	4182033	1907	1907	1907	1907	0
540	20250115	120900	4182033	1907	1907	1907	1907	0
541	20250115	120800	4182033	1907	1907	1907	1907	0
542	20250115	120700	4182033	1907	1907	1907	1907	0
543	20250115	120600	4182033	1907	1907	1907	1907	0
544	20250115	120500	4182033	1907	1907	1907	1907	0
545	20250115	120400	4182033	1907	1907	1907	1907	0
546	20250115	120300	4182033	1907	1907	1907	1907	0
547	20250115	120200	4182033	1907	1907	1907	1907	0
548	20250115	120100	4182033	1907	1907	1907	1907	0
549	20250115	120000	4182033	1907	1907	1907	1907	0
550	20250115	115900	4182033	1907	1907	1907	1907	0
551	20250115	115800	4182033	1907	1907	1907	1907	0
552	20250115	115700	4182033	1907	1907	1907	1907	0
553	20250115	115600	4182033	1907	1907	1907	1907	0
554	20250115	115500	4182033	1907	1907	1907	1907	0
555	20250115	115400	4182033	1907	1907	1907	1907	0
556	20250115	115300	4182033	1907	1907	1907	1907	10
557	20250115	115200	4162963	1907	1907	1907	1907	0
558	20250115	115100	4162963	1907	1907	1907	1907	0
559	20250115	115000	4162963	1907	1907	1907	1907	0
560	20250115	114900	4162963	1907	1907	1907	1907	0
561	20250115	114800	4162963	1907	1907	1907	1907	0
562	20250115	114700	4162963	1907	1907	1907	1907	0
563	20250115	114600	4162963	1907	1907	1907	1907	0
564	20250115	114500	4162963	1907	1907	1907	1907	0
565	20250115	114400	4162963	1907	1907	1907	1907	0
566	20250115	114300	4162963	1907	1907	1907	1907	0
567	20250115	114200	4162963	1907	1907	1907	1907	0
568	20250115	114100	4162963	1907	1907	1907	1907	0
569	20250115	114000	4162963	1907	1907	1907	1907	0
570	20250115	113900	4162963	1907	1907	1907	1907	0
571	20250115	113800	4162963	1907	1907	1907	1907	0
572	20250115	113700	4162963	1907	1906	1907	1906	68
573	20250115	113600	4033349	1906	1906	1906	1906	0
574	20250115	113500	4033349	1906	1906	1906	1906	0
575	20250115	113400	4033349	1906	1906	1906	1906	0
576	20250115	113300	4033349	1906	1906	1906	1906	2
577	20250115	113200	4029537	1907	1907	1907	1907	0
578	20250115	113100	4029537	1907	1907	1907	1907	0
579	20250115	113000	4029537	1907	1907	1907	1907	0
580	20250115	112900	4029537	1907	1907	1907	1907	0
581	20250115	112800	4029537	1907	1907	1907	1907	0
582	20250115	112700	4029537	1907	1907	1907	1907	0
583	20250115	112600	4029537	1907	1907	1907	1907	252
584	20250115	112500	3548973	1907	1907	1907	1907	0
585	20250115	112400	3548973	1907	1907	1907	1907	0
586	20250115	112300	3548973	1907	1907	1907	1907	0
587	20250115	112200	3548973	1907	1907	1907	1907	0
588	20250115	112100	3548973	1907	1907	1907	1907	0
589	20250115	112000	3548973	1907	1907	1907	1907	0
590	20250115	111900	3548973	1907	1907	1907	1907	122
591	20250115	111800	3316319	1907	1907	1907	1907	0
592	20250115	111700	3316319	1907	1907	1907	1907	0
593	20250115	111600	3316319	1907	1907	1907	1907	0
594	20250115	111500	3316319	1907	1907	1907	1907	0
595	20250115	111400	3316319	1907	1907	1907	1907	0
596	20250115	111300	3316319	1907	1907	1907	1907	0
597	20250115	111200	3316319	1907	1907	1907	1907	104
598	20250115	111100	3117991	1907	1907	1907	1907	0
599	20250115	111000	3117991	1907	1907	1907	1907	0
600	20250115	110900	3117991	1907	1907	1907	1907	0
601	20250115	110800	3117991	1907	1907	1907	1907	0
602	20250115	110700	3117991	1907	1907	1907	1907	0
603	20250115	110600	3117991	1907	1907	1907	1907	0
604	20250115	110500	3117991	1907	1907	1907	1907	0
605	20250115	110400	3117991	1907	1907	1907	1907	0
606	20250115	110300	3117991	1907	1907	1907	1907	0
607	20250115	110200	3117991	1907	1907	1907	1907	0
608	20250115	110100	3117991	1907	1907	1907	1907	0
609	20250115	110000	3117991	1907	1907	1907	1907	0
610	20250115	105900	3117991	1907	1907	1907	1907	0
611	20250115	105800	3117991	1907	1907	1907	1907	0
612	20250115	105700	3117991	1907	1907	1907	1907	0
613	20250115	105600	3117991	1907	1907	1907	1907	0
614	20250115	105500	3117991	1907	1907	1907	1907	0
615	20250115	105400	3117991	1907	1907	1907	1907	0
616	20250115	105300	3117991	1907	1907	1907	1907	0
617	20250115	105200	3117991	1907	1907	1907	1907	1
618	20250115	105100	3116084	1907	1907	1907	1907	0
619	20250115	105000	3116084	1907	1907	1907	1907	0
620	20250115	104900	3116084	1907	1907	1907	1907	0
621	20250115	104800	3116084	1907	1907	1907	1907	0
622	20250115	104700	3116084	1907	1907	1907	1907	0
623	20250115	104600	3116084	1907	1907	1907	1907	0
624	20250115	104500	3116084	1907	1907	1907	1907	0
625	20250115	104400	3116084	1907	1907	1907	1907	0
626	20250115	104300	3116084	1907	1907	1907	1907	0
627	20250115	104200	3116084	1907	1907	1907	1907	0
628	20250115	104100	3116084	1907	1907	1907	1907	0
629	20250115	104000	3116084	1907	1907	1907	1907	0
630	20250115	103900	3116084	1907	1907	1907	1907	0
631	20250115	103800	3116084	1907	1907	1907	1907	0
632	20250115	103700	3116084	1907	1907	1907	1907	0
633	20250115	103600	3116084	1907	1907	1907	1907	0
634	20250115	103500	3116084	1907	1907	1907	1907	0
635	20250115	103400	3116084	1907	1907	1907	1907	0
636	20250115	103300	3116084	1907	1907	1907	1907	0
637	20250115	103200	3116084	1907	1907	1907	1907	0
638	20250115	103100	3116084	1907	1907	1907	1907	0
639	20250115	103000	3116084	1907	1907	1907	1907	0
640	20250115	102900	3116084	1907	1907	1907	1907	0
641	20250115	102800	3116084	1907	1907	1907	1907	135
642	20250115	102700	2858639	1936	1936	1936	1936	0
643	20250115	102600	2858639	1936	1936	1936	1936	0
644	20250115	102500	2858639	1936	1936	1936	1936	0
645	20250115	102400	2858639	1936	1936	1936	1936	0
646	20250115	102300	2858639	1936	1936	1936	1936	0
647	20250115	102200	2858639	1936	1936	1936	1936	0
648	20250115	102100	2858639	1936	1936	1936	1936	0
649	20250115	102000	2858639	1936	1936	1936	1936	0
650	20250115	101900	2858639	1936	1936	1936	1936	0
651	20250115	101800	2858639	1936	1936	1936	1936	0
652	20250115	101700	2858639	1936	1936	1936	1936	0
653	20250115	101600	2858639	1936	1936	1936	1936	0
654	20250115	101500	2858639	1936	1936	1936	1936	0
655	20250115	101400	2858639	1936	1936	1936	1936	0
656	20250115	101300	2858639	1936	1936	1936	1936	0
657	20250115	101200	2858639	1936	1936	1936	1936	0
658	20250115	101100	2858639	1936	1936	1936	1936	0
659	20250115	101000	2858639	1936	1936	1936	1936	0
660	20250115	100900	2858639	1936	1936	1936	1936	0
661	20250115	100800	2858639	1936	1936	1936	1936	0
662	20250115	100700	2858639	1936	1936	1936	1936	0
663	20250115	100600	2858639	1936	1936	1936	1936	0
664	20250115	100500	2858639	1936	1936	1936	1936	0
665	20250115	100400	2858639	1936	1936	1936	1936	0
666	20250115	100300	2858639	1936	1936	1936	1936	0
667	20250115	100200	2858639	1936	1936	1936	1936	0
668	20250115	100100	2858639	1936	1936	1936	1936	0
669	20250115	100000	2858639	1936	1936	1936	1936	0
670	20250115	095900	2858639	1936	1936	1936	1936	0
671	20250115	095800	2858639	1936	1936	1936	1936	132
672	20250115	095700	2603087	1936	1936	1936	1936	0
673	20250115	095600	2603087	1936	1936	1936	1936	0
674	20250115	095500	2603087	1936	1936	1936	1936	0
675	20250115	095400	2603087	1936	1936	1936	1936	0
676	20250115	095300	2603087	1936	1936	1936	1936	0
677	20250115	095200	2603087	1936	1936	1936	1936	0
678	20250115	095100	2603087	1936	1936	1936	1936	0
679	20250115	095000	2603087	1936	1936	1936	1936	0
680	20250115	094900	2603087	1936	1936	1936	1936	0
681	20250115	094800	2603087	1936	1936	1936	1936	0
682	20250115	094700	2603087	1936	1936	1936	1936	117
683	20250115	094600	2376575	1936	1936	1938	1936	69
684	20250115	094500	2242987	1936	1935	1936	1935	31
685	20250115	094400	2182997	1935	1935	1935	1935	6
686	20250115	094300	2171387	1935	1934	1935	1934	3
687	20250115	094200	2165584	1900	1900	1900	1900	0
688	20250115	094100	2165584	1900	1900	1900	1900	0
689	20250115	094000	2165584	1900	1900	1900	1900	0
690	20250115	093900	2165584	1900	1900	1900	1900	0
691	20250115	093800	2165584	1900	1900	1900	1900	0
692	20250115	093700	2165584	1900	1900	1900	1900	0
693	20250115	093600	2165584	1900	1900	1900	1900	0
694	20250115	093500	2165584	1900	1900	1900	1900	0
695	20250115	093400	2165584	1900	1901	1901	1900	100
696	20250115	093300	1975553	1900	1900	1900	1900	0
697	20250115	093200	1975553	1900	1900	1900	1900	0
698	20250115	093100	1975553	1900	1900	1900	1900	0
699	20250115	093000	1975553	1900	1900	1900	1900	0
700	20250115	092900	1975553	1900	1900	1900	1900	0
701	20250115	092800	1975553	1900	1900	1900	1900	0
702	20250115	092700	1975553	1900	1900	1900	1900	0
703	20250115	092600	1975553	1900	1900	1900	1900	0
704	20250115	092500	1975553	1900	1900	1900	1900	0
705	20250115	092400	1975553	1900	1900	1900	1900	0
706	20250115	092300	1975553	1900	1900	1900	1900	0
707	20250115	092200	1975553	1900	1900	1900	1900	0
708	20250115	092100	1975553	1900	1900	1900	1900	0
709	20250115	092000	1975553	1900	1900	1900	1900	0
710	20250115	091900	1975553	1900	1901	1901	1900	319
711	20250115	091800	1369353	1903	1903	1903	1903	21
712	20250115	091700	1329390	1903	1903	1903	1903	0
713	20250115	091600	1329390	1903	1903	1903	1903	0
714	20250115	091500	1329390	1903	1903	1903	1903	0
715	20250115	091400	1329390	1903	1903	1903	1903	0
716	20250115	091300	1329390	1903	1903	1903	1903	0
717	20250115	091200	1329390	1903	1903	1903	1903	0
718	20250115	091100	1329390	1903	1903	1903	1903	25
719	20250115	091000	1281815	1903	1903	1903	1903	0
720	20250115	090900	1281815	1903	1930	1940	1903	32
721	20250115	090800	1219881	1901	1901	1901	1901	0
722	20250115	090700	1219881	1901	1901	1901	1901	0
723	20250115	090600	1219881	1901	1901	1901	1901	0
724	20250115	090500	1219881	1901	1901	1901	1901	1
725	20250115	090400	1217980	1940	1930	1940	1930	620
726	20250115	090300	15460	1940	1940	1940	1940	0
727	20250115	090200	15460	1940	1940	1940	1940	7
728	20250115	090100	1880	1880	1880	1880	1880	1
729	20250115	090000	0	1900	1900	1900	1900	0