KissMeData/024800/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190900	13764640	1877	1877	1877	1877	465
3	20250114	190800	13764640	1877	1877	1877	1877	0
4	20250114	190700	13764640	1877	1877	1877	1877	0
5	20250114	190600	13764640	1877	1877	1877	1877	0
6	20250114	190500	13764640	1877	1877	1877	1877	0
7	20250114	190400	13764640	1877	1877	1877	1877	0
8	20250114	190300	13764640	1877	1877	1877	1877	0
9	20250114	190200	13764640	1877	1877	1877	1877	0
10	20250114	190100	13764640	1877	1877	1877	1877	0
11	20250114	190000	13764640	1877	1877	1877	1877	0
12	20250114	185900	13764640	1877	1877	1877	1877	0
13	20250114	185800	13764640	1877	1877	1877	1877	0
14	20250114	185700	13764640	1877	1877	1877	1877	0
15	20250114	185600	13764640	1877	1877	1877	1877	0
16	20250114	185500	13764640	1877	1877	1877	1877	0
17	20250114	185400	13764640	1877	1877	1877	1877	0
18	20250114	185300	13764640	1877	1877	1877	1877	0
19	20250114	185200	13764640	1877	1877	1877	1877	0
20	20250114	185100	13764640	1877	1877	1877	1877	0
21	20250114	185000	13764640	1877	1877	1877	1877	0
22	20250114	184900	13764640	1877	1877	1877	1877	0
23	20250114	184800	13764640	1877	1877	1877	1877	0
24	20250114	184700	13764640	1877	1877	1877	1877	0
25	20250114	184600	13764640	1877	1877	1877	1877	0
26	20250114	184500	13764640	1877	1877	1877	1877	0
27	20250114	184400	13764640	1877	1877	1877	1877	0
28	20250114	184300	13764640	1877	1877	1877	1877	0
29	20250114	184200	13764640	1877	1877	1877	1877	0
30	20250114	184100	13764640	1877	1877	1877	1877	0
31	20250114	184000	13764640	1877	1877	1877	1877	0
32	20250114	183900	13764640	1877	1877	1877	1877	465
33	20250114	183800	13764640	1877	1877	1877	1877	0
34	20250114	183700	13764640	1877	1877	1877	1877	0
35	20250114	183600	13764640	1877	1877	1877	1877	0
36	20250114	183500	13764640	1877	1877	1877	1877	0
37	20250114	183400	13764640	1877	1877	1877	1877	0
38	20250114	183300	13764640	1877	1877	1877	1877	0
39	20250114	183200	13764640	1877	1877	1877	1877	0
40	20250114	183100	13764640	1877	1877	1877	1877	0
41	20250114	183000	13764640	1877	1877	1877	1877	0
42	20250114	182900	13764640	1877	1877	1877	1877	0
43	20250114	182800	13764640	1877	1877	1877	1877	0
44	20250114	182700	13764640	1877	1877	1877	1877	0
45	20250114	182600	13764640	1877	1877	1877	1877	0
46	20250114	182500	13764640	1877	1877	1877	1877	0
47	20250114	182400	13764640	1877	1877	1877	1877	0
48	20250114	182300	13764640	1877	1877	1877	1877	0
49	20250114	182200	13764640	1877	1877	1877	1877	0
50	20250114	182100	13764640	1877	1877	1877	1877	0
51	20250114	182000	13764640	1877	1877	1877	1877	0
52	20250114	181900	13764640	1877	1877	1877	1877	0
53	20250114	181800	13764640	1877	1877	1877	1877	0
54	20250114	181700	13764640	1877	1877	1877	1877	0
55	20250114	181600	13764640	1877	1877	1877	1877	0
56	20250114	181500	13764640	1877	1877	1877	1877	0
57	20250114	181400	13764640	1877	1877	1877	1877	0
58	20250114	181300	13764640	1877	1877	1877	1877	0
59	20250114	181200	13764640	1877	1877	1877	1877	0
60	20250114	181100	13764640	1877	1877	1877	1877	0
61	20250114	181000	13764640	1877	1877	1877	1877	0
62	20250114	180900	13764640	1877	1877	1877	1877	465
63	20250114	180800	13764640	1877	1877	1877	1877	0
64	20250114	180700	13764640	1877	1877	1877	1877	0
65	20250114	180600	13764640	1877	1877	1877	1877	0
66	20250114	180500	13764640	1877	1877	1877	1877	0
67	20250114	180400	13764640	1877	1877	1877	1877	0
68	20250114	180300	13764640	1877	1877	1877	1877	0
69	20250114	180200	13764640	1877	1877	1877	1877	0
70	20250114	180100	13764640	1877	1877	1877	1877	0
71	20250114	180000	13764640	1877	1877	1877	1877	0
72	20250114	175900	13764640	1877	1877	1877	1877	0
73	20250114	175800	13764640	1877	1877	1877	1877	0
74	20250114	175700	13764640	1877	1877	1877	1877	0
75	20250114	175600	13764640	1877	1877	1877	1877	0
76	20250114	175500	13764640	1877	1877	1877	1877	0
77	20250114	175400	13764640	1877	1877	1877	1877	0
78	20250114	175300	13764640	1877	1877	1877	1877	0
79	20250114	175200	13764640	1877	1877	1877	1877	0
80	20250114	175100	13764640	1877	1877	1877	1877	0
81	20250114	175000	13764640	1877	1877	1877	1877	0
82	20250114	174900	13764640	1877	1877	1877	1877	0
83	20250114	174800	13764640	1877	1877	1877	1877	0
84	20250114	174700	13764640	1877	1877	1877	1877	0
85	20250114	174600	13764640	1877	1877	1877	1877	0
86	20250114	174500	13764640	1877	1877	1877	1877	0
87	20250114	174400	13764640	1877	1877	1877	1877	0
88	20250114	174300	13764640	1877	1877	1877	1877	0
89	20250114	174200	13764640	1877	1877	1877	1877	0
90	20250114	174100	13764640	1877	1877	1877	1877	0
91	20250114	174000	13764640	1877	1877	1877	1877	0
92	20250114	173900	13764640	1877	1877	1877	1877	465
93	20250114	173800	13764640	1877	1877	1877	1877	0
94	20250114	173700	13764640	1877	1877	1877	1877	0
95	20250114	173600	13764640	1877	1877	1877	1877	0
96	20250114	173500	13764640	1877	1877	1877	1877	0
97	20250114	173400	13764640	1877	1877	1877	1877	0
98	20250114	173300	13764640	1877	1877	1877	1877	0
99	20250114	173200	13764640	1877	1877	1877	1877	0
100	20250114	173100	13764640	1877	1877	1877	1877	0
101	20250114	173000	13764640	1877	1877	1877	1877	0
102	20250114	172900	13764640	1877	1877	1877	1877	0
103	20250114	172800	13764640	1877	1877	1877	1877	0
104	20250114	172700	13764640	1877	1877	1877	1877	0
105	20250114	172600	13764640	1877	1877	1877	1877	0
106	20250114	172500	13764640	1877	1877	1877	1877	0
107	20250114	172400	13764640	1877	1877	1877	1877	0
108	20250114	172300	13764640	1877	1877	1877	1877	0
109	20250114	172200	13764640	1877	1877	1877	1877	0
110	20250114	172100	13764640	1877	1877	1877	1877	0
111	20250114	172000	13764640	1877	1877	1877	1877	0
112	20250114	171900	13764640	1877	1877	1877	1877	0
113	20250114	171800	13764640	1877	1877	1877	1877	0
114	20250114	171700	13764640	1877	1877	1877	1877	0
115	20250114	171600	13764640	1877	1877	1877	1877	0
116	20250114	171500	13764640	1877	1877	1877	1877	0
117	20250114	171400	13764640	1877	1877	1877	1877	0
118	20250114	171300	13764640	1877	1877	1877	1877	0
119	20250114	171200	13764640	1877	1877	1877	1877	0
120	20250114	171100	13764640	1877	1877	1877	1877	0
121	20250114	171000	13764640	1877	1877	1877	1877	0
122	20250114	170900	13764640	1877	1877	1877	1877	465
123	20250114	170800	13764640	1877	1877	1877	1877	0
124	20250114	170700	13764640	1877	1877	1877	1877	0
125	20250114	170600	13764640	1877	1877	1877	1877	0
126	20250114	170500	13764640	1877	1877	1877	1877	0
127	20250114	170400	13764640	1877	1877	1877	1877	0
128	20250114	170300	13764640	1877	1877	1877	1877	0
129	20250114	170200	13764640	1877	1877	1877	1877	0
130	20250114	170100	13764640	1877	1877	1877	1877	0
131	20250114	170000	13764640	1877	1877	1877	1877	0
132	20250114	165900	13764640	1877	1877	1877	1877	0
133	20250114	165800	13764640	1877	1877	1877	1877	0
134	20250114	165700	13764640	1877	1877	1877	1877	0
135	20250114	165600	13764640	1877	1877	1877	1877	0
136	20250114	165500	13764640	1877	1877	1877	1877	0
137	20250114	165400	13764640	1877	1877	1877	1877	0
138	20250114	165300	13764640	1877	1877	1877	1877	0
139	20250114	165200	13764640	1877	1877	1877	1877	0
140	20250114	165100	13764640	1877	1877	1877	1877	0
141	20250114	165000	13764640	1877	1877	1877	1877	0
142	20250114	164900	13764640	1877	1877	1877	1877	0
143	20250114	164800	13764640	1877	1877	1877	1877	0
144	20250114	164700	13764640	1877	1877	1877	1877	0
145	20250114	164600	13764640	1877	1877	1877	1877	0
146	20250114	164500	13764640	1877	1877	1877	1877	0
147	20250114	164400	13764640	1877	1877	1877	1877	0
148	20250114	164300	13764640	1877	1877	1877	1877	0
149	20250114	164200	13764640	1877	1877	1877	1877	0
150	20250114	164100	13764640	1877	1877	1877	1877	0
151	20250114	164000	13764640	1877	1877	1877	1877	0
152	20250114	163900	13764640	1877	1877	1877	1877	465
153	20250114	163800	13764640	1877	1877	1877	1877	0
154	20250114	163700	13764640	1877	1877	1877	1877	0
155	20250114	163600	13764640	1877	1877	1877	1877	0
156	20250114	163500	13764640	1877	1877	1877	1877	0
157	20250114	163400	13764640	1877	1877	1877	1877	0
158	20250114	163300	13764640	1877	1877	1877	1877	0
159	20250114	163200	13764640	1877	1877	1877	1877	0
160	20250114	163100	13764640	1877	1877	1877	1877	0
161	20250114	163000	13764640	1877	1877	1877	1877	0
162	20250114	162900	13764640	1877	1877	1877	1877	0
163	20250114	162800	13764640	1877	1877	1877	1877	0
164	20250114	162700	13764640	1877	1877	1877	1877	0
165	20250114	162600	13764640	1877	1877	1877	1877	0
166	20250114	162500	13764640	1877	1877	1877	1877	0
167	20250114	162400	13764640	1877	1877	1877	1877	0
168	20250114	162300	13764640	1877	1877	1877	1877	0
169	20250114	162200	13764640	1877	1877	1877	1877	0
170	20250114	162100	13764640	1877	1877	1877	1877	0
171	20250114	162000	13764640	1877	1877	1877	1877	0
172	20250114	161900	13764640	1877	1877	1877	1877	0
173	20250114	161800	13764640	1877	1877	1877	1877	0
174	20250114	161700	13764640	1877	1877	1877	1877	0
175	20250114	161600	13764640	1877	1877	1877	1877	0
176	20250114	161500	13764640	1877	1877	1877	1877	0
177	20250114	161400	13764640	1877	1877	1877	1877	0
178	20250114	161300	13764640	1877	1877	1877	1877	0
179	20250114	161200	13764640	1877	1877	1877	1877	0
180	20250114	161100	13764640	1877	1877	1877	1877	0
181	20250114	161000	13764640	1877	1877	1877	1877	0
182	20250114	160900	13764640	1877	1877	1877	1877	465
183	20250114	160800	13764640	1877	1877	1877	1877	0
184	20250114	160700	13764640	1877	1877	1877	1877	0
185	20250114	160600	13764640	1877	1877	1877	1877	0
186	20250114	160500	13764640	1877	1877	1877	1877	0
187	20250114	160400	13764640	1877	1877	1877	1877	0
188	20250114	160300	13764640	1877	1877	1877	1877	0
189	20250114	160200	13764640	1877	1877	1877	1877	0
190	20250114	160100	13764640	1877	1877	1877	1877	0
191	20250114	160000	13764640	1877	1877	1877	1877	0
192	20250114	155900	13764640	1877	1877	1877	1877	0
193	20250114	155800	13764640	1877	1877	1877	1877	0
194	20250114	155700	13764640	1877	1877	1877	1877	0
195	20250114	155600	13764640	1877	1877	1877	1877	0
196	20250114	155500	13764640	1877	1877	1877	1877	0
197	20250114	155400	13764640	1877	1877	1877	1877	0
198	20250114	155300	13764640	1877	1877	1877	1877	0
199	20250114	155200	13764640	1877	1877	1877	1877	0
200	20250114	155100	13764640	1877	1877	1877	1877	0
201	20250114	155000	13764640	1877	1877	1877	1877	0
202	20250114	154900	13764640	1877	1877	1877	1877	0
203	20250114	154800	13764640	1877	1877	1877	1877	0
204	20250114	154700	13764640	1877	1877	1877	1877	0
205	20250114	154600	13764640	1877	1877	1877	1877	0
206	20250114	154500	13764640	1877	1877	1877	1877	0
207	20250114	154400	13764640	1877	1877	1877	1877	0
208	20250114	154300	13764640	1877	1877	1877	1877	0
209	20250114	154200	13764640	1877	1877	1877	1877	0
210	20250114	154100	13764640	1877	1877	1877	1877	0
211	20250114	154000	13764640	1877	1877	1877	1877	0
212	20250114	153900	13764640	1877	1877	1877	1877	465
213	20250114	153800	13764640	1877	1877	1877	1877	0
214	20250114	153700	13764640	1877	1877	1877	1877	0
215	20250114	153600	13764640	1877	1877	1877	1877	0
216	20250114	153500	13764640	1877	1877	1877	1877	0
217	20250114	153400	13764640	1877	1877	1877	1877	0
218	20250114	153300	13764640	1877	1877	1877	1877	0
219	20250114	153200	13764640	1877	1877	1877	1877	0
220	20250114	153100	13764640	1877	1877	1877	1877	0
221	20250114	153000	13764640	1877	1877	1877	1877	465
222	20250114	152900	12891835	1883	1883	1883	1883	0
223	20250114	152800	12891835	1883	1883	1883	1883	0
224	20250114	152700	12891835	1883	1883	1883	1883	0
225	20250114	152600	12891835	1883	1883	1883	1883	0
226	20250114	152500	12891835	1883	1883	1883	1883	0
227	20250114	152400	12891835	1883	1883	1883	1883	0
228	20250114	152300	12891835	1883	1883	1883	1883	0
229	20250114	152200	12891835	1883	1883	1883	1883	0
230	20250114	152100	12891835	1883	1883	1883	1883	0
231	20250114	152000	12891835	1883	1883	1883	1883	0
232	20250114	151900	12891835	1883	1883	1883	1883	0
233	20250114	151800	12891835	1883	1883	1883	1883	0
234	20250114	151700	12891835	1883	1880	1883	1880	300
235	20250114	151600	12327343	1882	1882	1882	1882	0
236	20250114	151500	12327343	1882	1882	1882	1882	14
237	20250114	151400	12300995	1882	1882	1882	1882	0
238	20250114	151300	12300995	1882	1882	1882	1882	0
239	20250114	151200	12300995	1882	1882	1882	1882	0
240	20250114	151100	12300995	1882	1882	1882	1882	0
241	20250114	151000	12300995	1882	1882	1882	1882	0
242	20250114	150900	12300995	1882	1882	1882	1882	0
243	20250114	150800	12300995	1882	1882	1882	1882	0
244	20250114	150700	12300995	1882	1882	1882	1882	0
245	20250114	150600	12300995	1882	1882	1882	1882	0
246	20250114	150500	12300995	1882	1882	1882	1882	0
247	20250114	150400	12300995	1882	1882	1882	1882	0
248	20250114	150300	12300995	1882	1882	1882	1882	1
249	20250114	150200	12299113	1877	1877	1877	1877	0
250	20250114	150100	12299113	1877	1877	1877	1877	0
251	20250114	150000	12299113	1877	1877	1877	1877	0
252	20250114	145900	12299113	1877	1877	1877	1877	0
253	20250114	145800	12299113	1877	1877	1877	1877	0
254	20250114	145700	12299113	1877	1877	1877	1877	0
255	20250114	145600	12299113	1877	1877	1877	1877	0
256	20250114	145500	12299113	1877	1877	1877	1877	0
257	20250114	145400	12299113	1877	1877	1877	1877	0
258	20250114	145300	12299113	1877	1877	1877	1877	0
259	20250114	145200	12299113	1877	1877	1877	1877	0
260	20250114	145100	12299113	1877	1877	1877	1877	0
261	20250114	145000	12299113	1877	1877	1877	1877	0
262	20250114	144900	12299113	1877	1877	1877	1877	0
263	20250114	144800	12299113	1877	1877	1877	1877	40
264	20250114	144700	12224033	1877	1877	1877	1877	50
265	20250114	144600	12130183	1881	1881	1881	1881	0
266	20250114	144500	12130183	1881	1881	1881	1881	0
267	20250114	144400	12130183	1881	1881	1881	1881	0
268	20250114	144300	12130183	1881	1881	1881	1881	0
269	20250114	144200	12130183	1881	1881	1881	1881	0
270	20250114	144100	12130183	1881	1881	1881	1881	0
271	20250114	144000	12130183	1881	1881	1881	1881	0
272	20250114	143900	12130183	1881	1881	1881	1881	0
273	20250114	143800	12130183	1881	1881	1881	1881	0
274	20250114	143700	12130183	1881	1881	1881	1881	0
275	20250114	143600	12130183	1881	1881	1881	1881	0
276	20250114	143500	12130183	1881	1881	1881	1881	0
277	20250114	143400	12130183	1881	1881	1881	1881	0
278	20250114	143300	12130183	1881	1881	1881	1881	0
279	20250114	143200	12130183	1881	1881	1881	1881	0
280	20250114	143100	12130183	1881	1881	1881	1881	0
281	20250114	143000	12130183	1881	1881	1881	1881	0
282	20250114	142900	12130183	1881	1881	1881	1881	0
283	20250114	142800	12130183	1881	1881	1881	1881	0
284	20250114	142700	12130183	1881	1881	1881	1881	0
285	20250114	142600	12130183	1881	1881	1881	1881	0
286	20250114	142500	12130183	1881	1881	1881	1881	0
287	20250114	142400	12130183	1881	1881	1881	1881	0
288	20250114	142300	12130183	1881	1881	1881	1881	0
289	20250114	142200	12130183	1881	1881	1881	1881	0
290	20250114	142100	12130183	1881	1881	1881	1881	0
291	20250114	142000	12130183	1881	1882	1882	1881	31
292	20250114	141900	12071871	1883	1883	1883	1883	0
293	20250114	141800	12071871	1883	1883	1883	1883	0
294	20250114	141700	12071871	1883	1883	1883	1883	0
295	20250114	141600	12071871	1883	1883	1883	1883	0
296	20250114	141500	12071871	1883	1883	1883	1883	0
297	20250114	141400	12071871	1883	1883	1883	1883	0
298	20250114	141300	12071871	1883	1883	1883	1883	0
299	20250114	141200	12071871	1883	1883	1883	1883	0
300	20250114	141100	12071871	1883	1883	1883	1883	0
301	20250114	141000	12071871	1883	1883	1883	1883	0
302	20250114	140900	12071871	1883	1883	1883	1883	1
303	20250114	140800	12069988	1881	1881	1881	1881	0
304	20250114	140700	12069988	1881	1881	1881	1881	0
305	20250114	140600	12069988	1881	1881	1881	1881	0
306	20250114	140500	12069988	1881	1881	1881	1881	0
307	20250114	140400	12069988	1881	1881	1881	1881	0
308	20250114	140300	12069988	1881	1881	1881	1881	0
309	20250114	140200	12069988	1881	1881	1881	1881	0
310	20250114	140100	12069988	1881	1881	1881	1881	0
311	20250114	140000	12069988	1881	1881	1881	1881	0
312	20250114	135900	12069988	1881	1881	1881	1881	0
313	20250114	135800	12069988	1881	1881	1881	1881	0
314	20250114	135700	12069988	1881	1881	1881	1881	0
315	20250114	135600	12069988	1881	1881	1881	1881	0
316	20250114	135500	12069988	1881	1881	1881	1881	0
317	20250114	135400	12069988	1881	1881	1881	1881	0
318	20250114	135300	12069988	1881	1881	1881	1881	0
319	20250114	135200	12069988	1881	1881	1881	1881	0
320	20250114	135100	12069988	1881	1881	1881	1881	0
321	20250114	135000	12069988	1881	1881	1881	1881	0
322	20250114	134900	12069988	1881	1881	1881	1881	0
323	20250114	134800	12069988	1881	1881	1881	1881	0
324	20250114	134700	12069988	1881	1881	1881	1881	0
325	20250114	134600	12069988	1881	1881	1881	1881	0
326	20250114	134500	12069988	1881	1881	1881	1881	0
327	20250114	134400	12069988	1881	1881	1881	1881	0
328	20250114	134300	12069988	1881	1881	1881	1881	0
329	20250114	134200	12069988	1881	1881	1881	1881	0
330	20250114	134100	12069988	1881	1881	1881	1881	0
331	20250114	134000	12069988	1881	1881	1881	1881	0
332	20250114	133900	12069988	1881	1881	1881	1881	0
333	20250114	133800	12069988	1881	1881	1881	1881	0
334	20250114	133700	12069988	1881	1881	1881	1881	0
335	20250114	133600	12069988	1881	1881	1881	1881	0
336	20250114	133500	12069988	1881	1881	1881	1881	0
337	20250114	133400	12069988	1881	1881	1881	1881	0
338	20250114	133300	12069988	1881	1881	1881	1881	0
339	20250114	133200	12069988	1881	1881	1881	1881	0
340	20250114	133100	12069988	1881	1881	1881	1881	0
341	20250114	133000	12069988	1881	1881	1881	1881	0
342	20250114	132900	12069988	1881	1881	1881	1881	0
343	20250114	132800	12069988	1881	1881	1881	1881	0
344	20250114	132700	12069988	1881	1881	1881	1881	0
345	20250114	132600	12069988	1881	1881	1881	1881	0
346	20250114	132500	12069988	1881	1881	1881	1881	0
347	20250114	132400	12069988	1881	1881	1881	1881	0
348	20250114	132300	12069988	1881	1881	1881	1881	0
349	20250114	132200	12069988	1881	1881	1881	1881	0
350	20250114	132100	12069988	1881	1881	1881	1881	0
351	20250114	132000	12069988	1881	1881	1881	1881	0
352	20250114	131900	12069988	1881	1881	1881	1881	0
353	20250114	131800	12069988	1881	1881	1881	1881	0
354	20250114	131700	12069988	1881	1881	1881	1881	0
355	20250114	131600	12069988	1881	1881	1881	1881	0
356	20250114	131500	12069988	1881	1881	1881	1881	0
357	20250114	131400	12069988	1881	1881	1881	1881	0
358	20250114	131300	12069988	1881	1881	1881	1881	33
359	20250114	131200	12007915	1884	1884	1884	1884	0
360	20250114	131100	12007915	1884	1884	1884	1884	0
361	20250114	131000	12007915	1884	1884	1884	1884	0
362	20250114	130900	12007915	1884	1884	1884	1884	0
363	20250114	130800	12007915	1884	1884	1884	1884	0
364	20250114	130700	12007915	1884	1884	1884	1884	0
365	20250114	130600	12007915	1884	1884	1884	1884	0
366	20250114	130500	12007915	1884	1884	1884	1884	0
367	20250114	130400	12007915	1884	1884	1884	1884	0
368	20250114	130300	12007915	1884	1884	1884	1884	0
369	20250114	130200	12007915	1884	1884	1884	1884	0
370	20250114	130100	12007915	1884	1884	1884	1884	0
371	20250114	130000	12007915	1884	1884	1884	1884	0
372	20250114	125900	12007915	1884	1884	1884	1884	0
373	20250114	125800	12007915	1884	1884	1884	1884	0
374	20250114	125700	12007915	1884	1884	1884	1884	0
375	20250114	125600	12007915	1884	1884	1884	1884	0
376	20250114	125500	12007915	1884	1884	1884	1884	0
377	20250114	125400	12007915	1884	1884	1884	1884	0
378	20250114	125300	12007915	1884	1884	1884	1884	49
379	20250114	125200	11915599	1884	1884	1884	1884	0
380	20250114	125100	11915599	1884	1884	1884	1884	0
381	20250114	125000	11915599	1884	1884	1884	1884	0
382	20250114	124900	11915599	1884	1884	1884	1884	0
383	20250114	124800	11915599	1884	1884	1884	1884	0
384	20250114	124700	11915599	1884	1884	1884	1884	0
385	20250114	124600	11915599	1884	1884	1884	1884	0
386	20250114	124500	11915599	1884	1884	1884	1884	0
387	20250114	124400	11915599	1884	1884	1884	1884	0
388	20250114	124300	11915599	1884	1884	1884	1884	0
389	20250114	124200	11915599	1884	1884	1884	1884	0
390	20250114	124100	11915599	1884	1884	1884	1884	0
391	20250114	124000	11915599	1884	1884	1884	1884	0
392	20250114	123900	11915599	1884	1884	1884	1884	0
393	20250114	123800	11915599	1884	1884	1884	1884	0
394	20250114	123700	11915599	1884	1884	1884	1884	0
395	20250114	123600	11915599	1884	1884	1884	1884	0
396	20250114	123500	11915599	1884	1884	1884	1884	0
397	20250114	123400	11915599	1884	1884	1884	1884	0
398	20250114	123300	11915599	1884	1884	1884	1884	0
399	20250114	123200	11915599	1884	1884	1884	1884	0
400	20250114	123100	11915599	1884	1884	1884	1884	0
401	20250114	123000	11915599	1884	1884	1884	1884	0
402	20250114	122900	11915599	1884	1884	1884	1884	0
403	20250114	122800	11915599	1884	1884	1884	1884	1
404	20250114	122700	11913715	1873	1873	1873	1873	0
405	20250114	122600	11913715	1873	1873	1873	1873	0
406	20250114	122500	11913715	1873	1873	1873	1873	0
407	20250114	122400	11913715	1873	1873	1873	1873	0
408	20250114	122300	11913715	1873	1873	1873	1873	0
409	20250114	122200	11913715	1873	1873	1873	1873	0
410	20250114	122100	11913715	1873	1873	1873	1873	0
411	20250114	122000	11913715	1873	1873	1873	1873	0
412	20250114	121900	11913715	1873	1873	1873	1873	0
413	20250114	121800	11913715	1873	1873	1873	1873	0
414	20250114	121700	11913715	1873	1873	1873	1873	0
415	20250114	121600	11913715	1873	1873	1873	1873	0
416	20250114	121500	11913715	1873	1873	1873	1873	0
417	20250114	121400	11913715	1873	1873	1873	1873	0
418	20250114	121300	11913715	1873	1873	1873	1873	0
419	20250114	121200	11913715	1873	1873	1873	1873	0
420	20250114	121100	11913715	1873	1873	1873	1873	0
421	20250114	121000	11913715	1873	1873	1873	1873	0
422	20250114	120900	11913715	1873	1873	1873	1873	0
423	20250114	120800	11913715	1873	1873	1873	1873	0
424	20250114	120700	11913715	1873	1873	1873	1873	0
425	20250114	120600	11913715	1873	1873	1873	1873	0
426	20250114	120500	11913715	1873	1873	1873	1873	0
427	20250114	120400	11913715	1873	1873	1873	1873	0
428	20250114	120300	11913715	1873	1873	1873	1873	0
429	20250114	120200	11913715	1873	1873	1873	1873	0
430	20250114	120100	11913715	1873	1873	1873	1873	0
431	20250114	120000	11913715	1873	1873	1873	1873	0
432	20250114	115900	11913715	1873	1873	1873	1873	0
433	20250114	115800	11913715	1873	1873	1873	1873	0
434	20250114	115700	11913715	1873	1873	1873	1873	0
435	20250114	115600	11913715	1873	1873	1873	1873	0
436	20250114	115500	11913715	1873	1873	1873	1873	0
437	20250114	115400	11913715	1873	1873	1873	1873	0
438	20250114	115300	11913715	1873	1873	1873	1873	0
439	20250114	115200	11913715	1873	1873	1873	1873	0
440	20250114	115100	11913715	1873	1873	1873	1873	0
441	20250114	115000	11913715	1873	1873	1873	1873	0
442	20250114	114900	11913715	1873	1873	1873	1873	0
443	20250114	114800	11913715	1873	1873	1873	1873	0
444	20250114	114700	11913715	1873	1873	1873	1873	0
445	20250114	114600	11913715	1873	1873	1873	1873	0
446	20250114	114500	11913715	1873	1873	1873	1873	484
447	20250114	114400	11007183	1873	1873	1873	1873	0
448	20250114	114300	11007183	1873	1873	1873	1873	0
449	20250114	114200	11007183	1873	1874	1874	1873	240
450	20250114	114100	10557513	1874	1874	1874	1874	0
451	20250114	114000	10557513	1874	1874	1874	1874	0
452	20250114	113900	10557513	1874	1874	1874	1874	0
453	20250114	113800	10557513	1874	1874	1874	1874	0
454	20250114	113700	10557513	1874	1874	1874	1874	0
455	20250114	113600	10557513	1874	1874	1874	1874	0
456	20250114	113500	10557513	1874	1874	1874	1874	0
457	20250114	113400	10557513	1874	1874	1874	1874	0
458	20250114	113300	10557513	1874	1874	1874	1874	0
459	20250114	113200	10557513	1874	1874	1874	1874	0
460	20250114	113100	10557513	1874	1874	1874	1874	50
461	20250114	113000	10463813	1873	1873	1873	1873	0
462	20250114	112900	10463813	1873	1873	1873	1873	0
463	20250114	112800	10463813	1873	1873	1873	1873	0
464	20250114	112700	10463813	1873	1873	1873	1873	0
465	20250114	112600	10463813	1873	1873	1873	1873	0
466	20250114	112500	10463813	1873	1873	1873	1873	0
467	20250114	112400	10463813	1873	1873	1873	1873	0
468	20250114	112300	10463813	1873	1873	1873	1873	0
469	20250114	112200	10463813	1873	1873	1873	1873	0
470	20250114	112100	10463813	1873	1874	1874	1873	10
471	20250114	112000	10445080	1873	1873	1873	1873	0
472	20250114	111900	10445080	1873	1873	1873	1873	0
473	20250114	111800	10445080	1873	1873	1873	1873	0
474	20250114	111700	10445080	1873	1873	1873	1873	0
475	20250114	111600	10445080	1873	1873	1873	1873	0
476	20250114	111500	10445080	1873	1873	1873	1873	0
477	20250114	111400	10445080	1873	1873	1873	1873	0
478	20250114	111300	10445080	1873	1873	1873	1873	0
479	20250114	111200	10445080	1873	1873	1873	1873	275
480	20250114	111100	9930005	1873	1873	1873	1873	0
481	20250114	111000	9930005	1873	1873	1873	1873	0
482	20250114	110900	9930005	1873	1873	1873	1873	0
483	20250114	110800	9930005	1873	1873	1873	1873	0
484	20250114	110700	9930005	1873	1873	1873	1873	0
485	20250114	110600	9930005	1873	1873	1873	1873	0
486	20250114	110500	9930005	1873	1873	1873	1873	0
487	20250114	110400	9930005	1873	1873	1873	1873	0
488	20250114	110300	9930005	1873	1873	1873	1873	0
489	20250114	110200	9930005	1873	1873	1873	1873	0
490	20250114	110100	9930005	1873	1873	1873	1873	0
491	20250114	110000	9930005	1873	1873	1873	1873	0
492	20250114	105900	9930005	1873	1873	1873	1873	500
493	20250114	105800	8993505	1872	1872	1872	1872	0
494	20250114	105700	8993505	1872	1872	1872	1872	0
495	20250114	105600	8993505	1872	1872	1872	1872	0
496	20250114	105500	8993505	1872	1872	1872	1872	0
497	20250114	105400	8993505	1872	1872	1872	1872	10
498	20250114	105300	8974785	1886	1886	1886	1886	0
499	20250114	105200	8974785	1886	1886	1886	1886	0
500	20250114	105100	8974785	1886	1886	1886	1886	0
501	20250114	105000	8974785	1886	1886	1886	1886	0
502	20250114	104900	8974785	1886	1886	1886	1886	0
503	20250114	104800	8974785	1886	1885	1886	1885	2
504	20250114	104700	8971014	1872	1872	1872	1872	2
505	20250114	104600	8967270	1872	1875	1875	1872	670
506	20250114	104500	7712328	1885	1885	1885	1885	0
507	20250114	104400	7712328	1885	1885	1885	1885	0
508	20250114	104300	7712328	1885	1885	1885	1885	0
509	20250114	104200	7712328	1885	1885	1885	1885	0
510	20250114	104100	7712328	1885	1885	1885	1885	0
511	20250114	104000	7712328	1885	1885	1885	1885	0
512	20250114	103900	7712328	1885	1885	1885	1885	0
513	20250114	103800	7712328	1885	1885	1885	1885	0
514	20250114	103700	7712328	1885	1885	1885	1885	0
515	20250114	103600	7712328	1885	1885	1885	1885	1
516	20250114	103500	7710443	1874	1874	1874	1874	0
517	20250114	103400	7710443	1874	1874	1874	1874	0
518	20250114	103300	7710443	1874	1874	1874	1874	0
519	20250114	103200	7710443	1874	1874	1874	1874	0
520	20250114	103100	7710443	1874	1874	1874	1874	0
521	20250114	103000	7710443	1874	1874	1874	1874	0
522	20250114	102900	7710443	1874	1874	1874	1874	0
523	20250114	102800	7710443	1874	1874	1874	1874	0
524	20250114	102700	7710443	1874	1874	1874	1874	0
525	20250114	102600	7710443	1874	1874	1874	1874	0
526	20250114	102500	7710443	1874	1874	1874	1874	0
527	20250114	102400	7710443	1874	1874	1874	1874	0
528	20250114	102300	7710443	1874	1874	1874	1874	0
529	20250114	102200	7710443	1874	1874	1874	1874	0
530	20250114	102100	7710443	1874	1874	1874	1874	0
531	20250114	102000	7710443	1874	1874	1874	1874	0
532	20250114	101900	7710443	1874	1876	1876	1874	720
533	20250114	101800	6360054	1884	1884	1884	1884	0
534	20250114	101700	6360054	1884	1884	1884	1884	0
535	20250114	101600	6360054	1884	1884	1884	1884	0
536	20250114	101500	6360054	1884	1884	1884	1884	0
537	20250114	101400	6360054	1884	1884	1884	1884	0
538	20250114	101300	6360054	1884	1884	1884	1884	0
539	20250114	101200	6360054	1884	1884	1884	1884	0
540	20250114	101100	6360054	1884	1884	1884	1884	0
541	20250114	101000	6360054	1884	1884	1884	1884	0
542	20250114	100900	6360054	1884	1884	1884	1884	0
543	20250114	100800	6360054	1884	1884	1884	1884	0
544	20250114	100700	6360054	1884	1884	1884	1884	0
545	20250114	100600	6360054	1884	1884	1884	1884	0
546	20250114	100500	6360054	1884	1884	1884	1884	0
547	20250114	100400	6360054	1884	1884	1884	1884	1
548	20250114	100300	6358170	1876	1876	1876	1876	0
549	20250114	100200	6358170	1876	1876	1876	1876	0
550	20250114	100100	6358170	1876	1876	1876	1876	0
551	20250114	100000	6358170	1876	1876	1876	1876	0
552	20250114	095900	6358170	1876	1876	1876	1876	0
553	20250114	095800	6358170	1876	1876	1876	1876	0
554	20250114	095700	6358170	1876	1876	1876	1876	0
555	20250114	095600	6358170	1876	1876	1876	1876	0
556	20250114	095500	6358170	1876	1876	1876	1876	0
557	20250114	095400	6358170	1876	1876	1876	1876	0
558	20250114	095300	6358170	1876	1876	1876	1876	0
559	20250114	095200	6358170	1876	1876	1876	1876	0
560	20250114	095100	6358170	1876	1876	1876	1876	0
561	20250114	095000	6358170	1876	1876	1876	1876	0
562	20250114	094900	6358170	1876	1876	1876	1876	0
563	20250114	094800	6358170	1876	1876	1876	1876	0
564	20250114	094700	6358170	1876	1876	1876	1876	0
565	20250114	094600	6358170	1876	1876	1876	1876	0
566	20250114	094500	6358170	1876	1876	1876	1876	0
567	20250114	094400	6358170	1876	1878	1878	1876	2078
568	20250114	094300	2458270	1898	1898	1898	1898	3
569	20250114	094200	2452576	1898	1898	1898	1898	10
570	20250114	094100	2433596	1898	1898	1898	1898	0
571	20250114	094000	2433596	1898	1898	1898	1898	1
572	20250114	093900	2431698	1875	1875	1875	1875	0
573	20250114	093800	2431698	1875	1875	1875	1875	0
574	20250114	093700	2431698	1875	1875	1875	1875	0
575	20250114	093600	2431698	1875	1875	1875	1875	0
576	20250114	093500	2431698	1875	1875	1875	1875	0
577	20250114	093400	2431698	1875	1875	1875	1875	0
578	20250114	093300	2431698	1875	1875	1875	1875	0
579	20250114	093200	2431698	1875	1875	1875	1875	0
580	20250114	093100	2431698	1875	1875	1875	1875	0
581	20250114	093000	2431698	1875	1875	1875	1875	0
582	20250114	092900	2431698	1875	1875	1875	1875	0
583	20250114	092800	2431698	1875	1875	1875	1875	0
584	20250114	092700	2431698	1875	1875	1875	1875	0
585	20250114	092600	2431698	1875	1875	1875	1875	0
586	20250114	092500	2431698	1875	1875	1875	1875	0
587	20250114	092400	2431698	1875	1877	1877	1875	490
588	20250114	092300	1512833	1878	1878	1878	1878	2
589	20250114	092200	1509077	1875	1875	1875	1875	0
590	20250114	092100	1509077	1875	1875	1875	1875	0
591	20250114	092000	1509077	1875	1898	1899	1875	517
592	20250114	091900	533910	1900	1900	1900	1900	0
593	20250114	091800	533910	1900	1900	1900	1900	0
594	20250114	091700	533910	1900	1900	1900	1900	0
595	20250114	091600	533910	1900	1900	1900	1900	0
596	20250114	091500	533910	1900	1900	1900	1900	0
597	20250114	091400	533910	1900	1900	1900	1900	0
598	20250114	091300	533910	1900	1900	1900	1900	0
599	20250114	091200	533910	1900	1900	1900	1900	280
600	20250114	091100	1910	1910	1910	1910	1910	0
601	20250114	091000	1910	1910	1910	1910	1910	0
602	20250114	090900	1910	1910	1910	1910	1910	0
603	20250114	090800	1910	1910	1910	1910	1910	0
604	20250114	090700	1910	1910	1910	1910	1910	0
605	20250114	090600	1910	1910	1910	1910	1910	0
606	20250114	090500	1910	1910	1910	1910	1910	0
607	20250114	090400	1910	1910	1910	1910	1910	0
608	20250114	090300	1910	1910	1910	1910	1910	0
609	20250114	090200	1910	1910	1910	1910	1910	0
610	20250114	090100	1910	1910	1910	1910	1910	0
611	20250114	090000	1910	1910	1910	1910	1910	1