KissMeData/291810/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210800	18175471	1900	1900	1900	1900	829
3	20250114	210700	18175471	1900	1900	1900	1900	0
4	20250114	210600	18175471	1900	1900	1900	1900	0
5	20250114	210500	18175471	1900	1900	1900	1900	0
6	20250114	210400	18175471	1900	1900	1900	1900	0
7	20250114	210300	18175471	1900	1900	1900	1900	0
8	20250114	210200	18175471	1900	1900	1900	1900	0
9	20250114	210100	18175471	1900	1900	1900	1900	0
10	20250114	210000	18175471	1900	1900	1900	1900	0
11	20250114	205900	18175471	1900	1900	1900	1900	0
12	20250114	205800	18175471	1900	1900	1900	1900	0
13	20250114	205700	18175471	1900	1900	1900	1900	0
14	20250114	205600	18175471	1900	1900	1900	1900	0
15	20250114	205500	18175471	1900	1900	1900	1900	0
16	20250114	205400	18175471	1900	1900	1900	1900	0
17	20250114	205300	18175471	1900	1900	1900	1900	0
18	20250114	205200	18175471	1900	1900	1900	1900	0
19	20250114	205100	18175471	1900	1900	1900	1900	0
20	20250114	205000	18175471	1900	1900	1900	1900	0
21	20250114	204900	18175471	1900	1900	1900	1900	0
22	20250114	204800	18175471	1900	1900	1900	1900	0
23	20250114	204700	18175471	1900	1900	1900	1900	0
24	20250114	204600	18175471	1900	1900	1900	1900	0
25	20250114	204500	18175471	1900	1900	1900	1900	0
26	20250114	204400	18175471	1900	1900	1900	1900	0
27	20250114	204300	18175471	1900	1900	1900	1900	0
28	20250114	204200	18175471	1900	1900	1900	1900	0
29	20250114	204100	18175471	1900	1900	1900	1900	0
30	20250114	204000	18175471	1900	1900	1900	1900	0
31	20250114	203900	18175471	1900	1900	1900	1900	0
32	20250114	203800	18175471	1900	1900	1900	1900	829
33	20250114	203700	18175471	1900	1900	1900	1900	0
34	20250114	203600	18175471	1900	1900	1900	1900	0
35	20250114	203500	18175471	1900	1900	1900	1900	0
36	20250114	203400	18175471	1900	1900	1900	1900	0
37	20250114	203300	18175471	1900	1900	1900	1900	0
38	20250114	203200	18175471	1900	1900	1900	1900	0
39	20250114	203100	18175471	1900	1900	1900	1900	0
40	20250114	203000	18175471	1900	1900	1900	1900	0
41	20250114	202900	18175471	1900	1900	1900	1900	0
42	20250114	202800	18175471	1900	1900	1900	1900	0
43	20250114	202700	18175471	1900	1900	1900	1900	0
44	20250114	202600	18175471	1900	1900	1900	1900	0
45	20250114	202500	18175471	1900	1900	1900	1900	0
46	20250114	202400	18175471	1900	1900	1900	1900	0
47	20250114	202300	18175471	1900	1900	1900	1900	0
48	20250114	202200	18175471	1900	1900	1900	1900	0
49	20250114	202100	18175471	1900	1900	1900	1900	0
50	20250114	202000	18175471	1900	1900	1900	1900	0
51	20250114	201900	18175471	1900	1900	1900	1900	0
52	20250114	201800	18175471	1900	1900	1900	1900	0
53	20250114	201700	18175471	1900	1900	1900	1900	0
54	20250114	201600	18175471	1900	1900	1900	1900	0
55	20250114	201500	18175471	1900	1900	1900	1900	0
56	20250114	201400	18175471	1900	1900	1900	1900	0
57	20250114	201300	18175471	1900	1900	1900	1900	0
58	20250114	201200	18175471	1900	1900	1900	1900	0
59	20250114	201100	18175471	1900	1900	1900	1900	0
60	20250114	201000	18175471	1900	1900	1900	1900	0
61	20250114	200900	18175471	1900	1900	1900	1900	0
62	20250114	200800	18175471	1900	1900	1900	1900	829
63	20250114	200700	18175471	1900	1900	1900	1900	0
64	20250114	200600	18175471	1900	1900	1900	1900	0
65	20250114	200500	18175471	1900	1900	1900	1900	0
66	20250114	200400	18175471	1900	1900	1900	1900	0
67	20250114	200300	18175471	1900	1900	1900	1900	0
68	20250114	200200	18175471	1900	1900	1900	1900	0
69	20250114	200100	18175471	1900	1900	1900	1900	0
70	20250114	200000	18175471	1900	1900	1900	1900	0
71	20250114	195900	18175471	1900	1900	1900	1900	0
72	20250114	195800	18175471	1900	1900	1900	1900	0
73	20250114	195700	18175471	1900	1900	1900	1900	0
74	20250114	195600	18175471	1900	1900	1900	1900	0
75	20250114	195500	18175471	1900	1900	1900	1900	0
76	20250114	195400	18175471	1900	1900	1900	1900	0
77	20250114	195300	18175471	1900	1900	1900	1900	0
78	20250114	195200	18175471	1900	1900	1900	1900	0
79	20250114	195100	18175471	1900	1900	1900	1900	0
80	20250114	195000	18175471	1900	1900	1900	1900	0
81	20250114	194900	18175471	1900	1900	1900	1900	0
82	20250114	194800	18175471	1900	1900	1900	1900	0
83	20250114	194700	18175471	1900	1900	1900	1900	0
84	20250114	194600	18175471	1900	1900	1900	1900	0
85	20250114	194500	18175471	1900	1900	1900	1900	0
86	20250114	194400	18175471	1900	1900	1900	1900	0
87	20250114	194300	18175471	1900	1900	1900	1900	0
88	20250114	194200	18175471	1900	1900	1900	1900	0
89	20250114	194100	18175471	1900	1900	1900	1900	0
90	20250114	194000	18175471	1900	1900	1900	1900	0
91	20250114	193900	18175471	1900	1900	1900	1900	0
92	20250114	193800	18175471	1900	1900	1900	1900	829
93	20250114	193700	18175471	1900	1900	1900	1900	0
94	20250114	193600	18175471	1900	1900	1900	1900	0
95	20250114	193500	18175471	1900	1900	1900	1900	0
96	20250114	193400	18175471	1900	1900	1900	1900	0
97	20250114	193300	18175471	1900	1900	1900	1900	0
98	20250114	193200	18175471	1900	1900	1900	1900	0
99	20250114	193100	18175471	1900	1900	1900	1900	0
100	20250114	193000	18175471	1900	1900	1900	1900	0
101	20250114	192900	18175471	1900	1900	1900	1900	0
102	20250114	192800	18175471	1900	1900	1900	1900	0
103	20250114	192700	18175471	1900	1900	1900	1900	0
104	20250114	192600	18175471	1900	1900	1900	1900	0
105	20250114	192500	18175471	1900	1900	1900	1900	0
106	20250114	192400	18175471	1900	1900	1900	1900	0
107	20250114	192300	18175471	1900	1900	1900	1900	0
108	20250114	192200	18175471	1900	1900	1900	1900	0
109	20250114	192100	18175471	1900	1900	1900	1900	0
110	20250114	192000	18175471	1900	1900	1900	1900	0
111	20250114	191900	18175471	1900	1900	1900	1900	0
112	20250114	191800	18175471	1900	1900	1900	1900	0
113	20250114	191700	18175471	1900	1900	1900	1900	0
114	20250114	191600	18175471	1900	1900	1900	1900	0
115	20250114	191500	18175471	1900	1900	1900	1900	0
116	20250114	191400	18175471	1900	1900	1900	1900	0
117	20250114	191300	18175471	1900	1900	1900	1900	0
118	20250114	191200	18175471	1900	1900	1900	1900	0
119	20250114	191100	18175471	1900	1900	1900	1900	0
120	20250114	191000	18175471	1900	1900	1900	1900	0
121	20250114	190900	18175471	1900	1900	1900	1900	0
122	20250114	190800	18175471	1900	1900	1900	1900	829
123	20250114	190700	18175471	1900	1900	1900	1900	0
124	20250114	190600	18175471	1900	1900	1900	1900	0
125	20250114	190500	18175471	1900	1900	1900	1900	0
126	20250114	190400	18175471	1900	1900	1900	1900	0
127	20250114	190300	18175471	1900	1900	1900	1900	0
128	20250114	190200	18175471	1900	1900	1900	1900	0
129	20250114	190100	18175471	1900	1900	1900	1900	0
130	20250114	190000	18175471	1900	1900	1900	1900	0
131	20250114	185900	18175471	1900	1900	1900	1900	0
132	20250114	185800	18175471	1900	1900	1900	1900	0
133	20250114	185700	18175471	1900	1900	1900	1900	0
134	20250114	185600	18175471	1900	1900	1900	1900	0
135	20250114	185500	18175471	1900	1900	1900	1900	0
136	20250114	185400	18175471	1900	1900	1900	1900	0
137	20250114	185300	18175471	1900	1900	1900	1900	0
138	20250114	185200	18175471	1900	1900	1900	1900	0
139	20250114	185100	18175471	1900	1900	1900	1900	0
140	20250114	185000	18175471	1900	1900	1900	1900	0
141	20250114	184900	18175471	1900	1900	1900	1900	0
142	20250114	184800	18175471	1900	1900	1900	1900	0
143	20250114	184700	18175471	1900	1900	1900	1900	0
144	20250114	184600	18175471	1900	1900	1900	1900	0
145	20250114	184500	18175471	1900	1900	1900	1900	0
146	20250114	184400	18175471	1900	1900	1900	1900	0
147	20250114	184300	18175471	1900	1900	1900	1900	0
148	20250114	184200	18175471	1900	1900	1900	1900	0
149	20250114	184100	18175471	1900	1900	1900	1900	0
150	20250114	184000	18175471	1900	1900	1900	1900	0
151	20250114	183900	18175471	1900	1900	1900	1900	0
152	20250114	183800	18175471	1900	1900	1900	1900	829
153	20250114	183700	18175471	1900	1900	1900	1900	0
154	20250114	183600	18175471	1900	1900	1900	1900	0
155	20250114	183500	18175471	1900	1900	1900	1900	0
156	20250114	183400	18175471	1900	1900	1900	1900	0
157	20250114	183300	18175471	1900	1900	1900	1900	0
158	20250114	183200	18175471	1900	1900	1900	1900	0
159	20250114	183100	18175471	1900	1900	1900	1900	0
160	20250114	183000	18175471	1900	1900	1900	1900	0
161	20250114	182900	18175471	1900	1900	1900	1900	0
162	20250114	182800	18175471	1900	1900	1900	1900	0
163	20250114	182700	18175471	1900	1900	1900	1900	0
164	20250114	182600	18175471	1900	1900	1900	1900	0
165	20250114	182500	18175471	1900	1900	1900	1900	0
166	20250114	182400	18175471	1900	1900	1900	1900	0
167	20250114	182300	18175471	1900	1900	1900	1900	0
168	20250114	182200	18175471	1900	1900	1900	1900	0
169	20250114	182100	18175471	1900	1900	1900	1900	0
170	20250114	182000	18175471	1900	1900	1900	1900	0
171	20250114	181900	18175471	1900	1900	1900	1900	0
172	20250114	181800	18175471	1900	1900	1900	1900	0
173	20250114	181700	18175471	1900	1900	1900	1900	0
174	20250114	181600	18175471	1900	1900	1900	1900	0
175	20250114	181500	18175471	1900	1900	1900	1900	0
176	20250114	181400	18175471	1900	1900	1900	1900	0
177	20250114	181300	18175471	1900	1900	1900	1900	0
178	20250114	181200	18175471	1900	1900	1900	1900	0
179	20250114	181100	18175471	1900	1900	1900	1900	0
180	20250114	181000	18175471	1900	1900	1900	1900	0
181	20250114	180900	18175471	1900	1900	1900	1900	0
182	20250114	180800	18175471	1900	1900	1900	1900	829
183	20250114	180700	18175471	1900	1900	1900	1900	0
184	20250114	180600	18175471	1900	1900	1900	1900	0
185	20250114	180500	18175471	1900	1900	1900	1900	0
186	20250114	180400	18175471	1900	1900	1900	1900	0
187	20250114	180300	18175471	1900	1900	1900	1900	0
188	20250114	180200	18175471	1900	1900	1900	1900	0
189	20250114	180100	18175471	1900	1900	1900	1900	0
190	20250114	180000	18175471	1900	1900	1900	1900	0
191	20250114	175900	18175471	1900	1900	1900	1900	0
192	20250114	175800	18175471	1900	1900	1900	1900	0
193	20250114	175700	18175471	1900	1900	1900	1900	0
194	20250114	175600	18175471	1900	1900	1900	1900	0
195	20250114	175500	18175471	1900	1900	1900	1900	0
196	20250114	175400	18175471	1900	1900	1900	1900	0
197	20250114	175300	18175471	1900	1900	1900	1900	0
198	20250114	175200	18175471	1900	1900	1900	1900	0
199	20250114	175100	18175471	1900	1900	1900	1900	0
200	20250114	175000	18175471	1900	1900	1900	1900	0
201	20250114	174900	18175471	1900	1900	1900	1900	0
202	20250114	174800	18175471	1900	1900	1900	1900	0
203	20250114	174700	18175471	1900	1900	1900	1900	0
204	20250114	174600	18175471	1900	1900	1900	1900	0
205	20250114	174500	18175471	1900	1900	1900	1900	0
206	20250114	174400	18175471	1900	1900	1900	1900	0
207	20250114	174300	18175471	1900	1900	1900	1900	0
208	20250114	174200	18175471	1900	1900	1900	1900	0
209	20250114	174100	18175471	1900	1900	1900	1900	0
210	20250114	174000	18175471	1900	1900	1900	1900	0
211	20250114	173900	18175471	1900	1900	1900	1900	0
212	20250114	173800	18175471	1900	1900	1900	1900	829
213	20250114	173700	18175471	1900	1900	1900	1900	0
214	20250114	173600	18175471	1900	1900	1900	1900	0
215	20250114	173500	18175471	1900	1900	1900	1900	0
216	20250114	173400	18175471	1900	1900	1900	1900	0
217	20250114	173300	18175471	1900	1900	1900	1900	0
218	20250114	173200	18175471	1900	1900	1900	1900	0
219	20250114	173100	18175471	1900	1900	1900	1900	0
220	20250114	173000	18175471	1900	1900	1900	1900	0
221	20250114	172900	18175471	1900	1900	1900	1900	0
222	20250114	172800	18175471	1900	1900	1900	1900	0
223	20250114	172700	18175471	1900	1900	1900	1900	0
224	20250114	172600	18175471	1900	1900	1900	1900	0
225	20250114	172500	18175471	1900	1900	1900	1900	0
226	20250114	172400	18175471	1900	1900	1900	1900	0
227	20250114	172300	18175471	1900	1900	1900	1900	0
228	20250114	172200	18175471	1900	1900	1900	1900	0
229	20250114	172100	18175471	1900	1900	1900	1900	0
230	20250114	172000	18175471	1900	1900	1900	1900	0
231	20250114	171900	18175471	1900	1900	1900	1900	0
232	20250114	171800	18175471	1900	1900	1900	1900	0
233	20250114	171700	18175471	1900	1900	1900	1900	0
234	20250114	171600	18175471	1900	1900	1900	1900	0
235	20250114	171500	18175471	1900	1900	1900	1900	0
236	20250114	171400	18175471	1900	1900	1900	1900	0
237	20250114	171300	18175471	1900	1900	1900	1900	0
238	20250114	171200	18175471	1900	1900	1900	1900	0
239	20250114	171100	18175471	1900	1900	1900	1900	0
240	20250114	171000	18175471	1900	1900	1900	1900	0
241	20250114	170900	18175471	1900	1900	1900	1900	0
242	20250114	170800	18175471	1900	1900	1900	1900	829
243	20250114	170700	18175471	1900	1900	1900	1900	0
244	20250114	170600	18175471	1900	1900	1900	1900	0
245	20250114	170500	18175471	1900	1900	1900	1900	0
246	20250114	170400	18175471	1900	1900	1900	1900	0
247	20250114	170300	18175471	1900	1900	1900	1900	0
248	20250114	170200	18175471	1900	1900	1900	1900	0
249	20250114	170100	18175471	1900	1900	1900	1900	0
250	20250114	170000	18175471	1900	1900	1900	1900	0
251	20250114	165900	18175471	1900	1900	1900	1900	0
252	20250114	165800	18175471	1900	1900	1900	1900	0
253	20250114	165700	18175471	1900	1900	1900	1900	0
254	20250114	165600	18175471	1900	1900	1900	1900	0
255	20250114	165500	18175471	1900	1900	1900	1900	0
256	20250114	165400	18175471	1900	1900	1900	1900	0
257	20250114	165300	18175471	1900	1900	1900	1900	0
258	20250114	165200	18175471	1900	1900	1900	1900	0
259	20250114	165100	18175471	1900	1900	1900	1900	0
260	20250114	165000	18175471	1900	1900	1900	1900	0
261	20250114	164900	18175471	1900	1900	1900	1900	0
262	20250114	164800	18175471	1900	1900	1900	1900	0
263	20250114	164700	18175471	1900	1900	1900	1900	0
264	20250114	164600	18175471	1900	1900	1900	1900	0
265	20250114	164500	18175471	1900	1900	1900	1900	0
266	20250114	164400	18175471	1900	1900	1900	1900	0
267	20250114	164300	18175471	1900	1900	1900	1900	0
268	20250114	164200	18175471	1900	1900	1900	1900	0
269	20250114	164100	18175471	1900	1900	1900	1900	0
270	20250114	164000	18175471	1900	1900	1900	1900	0
271	20250114	163900	18175471	1900	1900	1900	1900	0
272	20250114	163800	18175471	1900	1900	1900	1900	829
273	20250114	163700	18175471	1900	1900	1900	1900	0
274	20250114	163600	18175471	1900	1900	1900	1900	0
275	20250114	163500	18175471	1900	1900	1900	1900	0
276	20250114	163400	18175471	1900	1900	1900	1900	0
277	20250114	163300	18175471	1900	1900	1900	1900	0
278	20250114	163200	18175471	1900	1900	1900	1900	0
279	20250114	163100	18175471	1900	1900	1900	1900	0
280	20250114	163000	18175471	1900	1900	1900	1900	0
281	20250114	162900	18175471	1900	1900	1900	1900	0
282	20250114	162800	18175471	1900	1900	1900	1900	0
283	20250114	162700	18175471	1900	1900	1900	1900	0
284	20250114	162600	18175471	1900	1900	1900	1900	0
285	20250114	162500	18175471	1900	1900	1900	1900	0
286	20250114	162400	18175471	1900	1900	1900	1900	0
287	20250114	162300	18175471	1900	1900	1900	1900	0
288	20250114	162200	18175471	1900	1900	1900	1900	0
289	20250114	162100	18175471	1900	1900	1900	1900	0
290	20250114	162000	18175471	1900	1900	1900	1900	0
291	20250114	161900	18175471	1900	1900	1900	1900	0
292	20250114	161800	18175471	1900	1900	1900	1900	0
293	20250114	161700	18175471	1900	1900	1900	1900	0
294	20250114	161600	18175471	1900	1900	1900	1900	0
295	20250114	161500	18175471	1900	1900	1900	1900	0
296	20250114	161400	18175471	1900	1900	1900	1900	0
297	20250114	161300	18175471	1900	1900	1900	1900	0
298	20250114	161200	18175471	1900	1900	1900	1900	0
299	20250114	161100	18175471	1900	1900	1900	1900	0
300	20250114	161000	18175471	1900	1900	1900	1900	0
301	20250114	160900	18175471	1900	1900	1900	1900	0
302	20250114	160800	18175471	1900	1900	1900	1900	829
303	20250114	160700	18175471	1900	1900	1900	1900	0
304	20250114	160600	18175471	1900	1900	1900	1900	0
305	20250114	160500	18175471	1900	1900	1900	1900	0
306	20250114	160400	18175471	1900	1900	1900	1900	0
307	20250114	160300	18175471	1900	1900	1900	1900	0
308	20250114	160200	18175471	1900	1900	1900	1900	0
309	20250114	160100	18175471	1900	1900	1900	1900	0
310	20250114	160000	18175471	1900	1900	1900	1900	0
311	20250114	155900	18175471	1900	1900	1900	1900	0
312	20250114	155800	18175471	1900	1900	1900	1900	0
313	20250114	155700	18175471	1900	1900	1900	1900	0
314	20250114	155600	18175471	1900	1900	1900	1900	0
315	20250114	155500	18175471	1900	1900	1900	1900	0
316	20250114	155400	18175471	1900	1900	1900	1900	0
317	20250114	155300	18175471	1900	1900	1900	1900	0
318	20250114	155200	18175471	1900	1900	1900	1900	0
319	20250114	155100	18175471	1900	1900	1900	1900	0
320	20250114	155000	18175471	1900	1900	1900	1900	0
321	20250114	154900	18175471	1900	1900	1900	1900	0
322	20250114	154800	18175471	1900	1900	1900	1900	0
323	20250114	154700	18175471	1900	1900	1900	1900	0
324	20250114	154600	18175471	1900	1900	1900	1900	0
325	20250114	154500	18175471	1900	1900	1900	1900	0
326	20250114	154400	18175471	1900	1900	1900	1900	0
327	20250114	154300	18175471	1900	1900	1900	1900	0
328	20250114	154200	18175471	1900	1900	1900	1900	0
329	20250114	154100	18175471	1900	1900	1900	1900	0
330	20250114	154000	18175471	1900	1900	1900	1900	0
331	20250114	153900	18175471	1900	1900	1900	1900	0
332	20250114	153800	18175471	1900	1900	1900	1900	829
333	20250114	153700	18175471	1900	1900	1900	1900	0
334	20250114	153600	18175471	1900	1900	1900	1900	0
335	20250114	153500	18175471	1900	1900	1900	1900	0
336	20250114	153400	18175471	1900	1900	1900	1900	0
337	20250114	153300	18175471	1900	1900	1900	1900	0
338	20250114	153200	18175471	1900	1900	1900	1900	0
339	20250114	153100	18175471	1900	1900	1900	1900	0
340	20250114	153000	18175471	1900	1900	1900	1900	829
341	20250114	152900	16600371	1895	1895	1895	1895	0
342	20250114	152800	16600371	1895	1895	1895	1895	0
343	20250114	152700	16600371	1895	1895	1895	1895	0
344	20250114	152600	16600371	1895	1895	1895	1895	0
345	20250114	152500	16600371	1895	1895	1895	1895	0
346	20250114	152400	16600371	1895	1895	1895	1895	0
347	20250114	152300	16600371	1895	1895	1895	1895	0
348	20250114	152200	16600371	1895	1895	1895	1895	0
349	20250114	152100	16600371	1895	1895	1895	1895	0
350	20250114	152000	16600371	1895	1895	1895	1895	0
351	20250114	151900	16600371	1895	1895	1895	1895	0
352	20250114	151800	16600371	1895	1895	1895	1895	0
353	20250114	151700	16600371	1895	1895	1895	1895	0
354	20250114	151600	16600371	1895	1895	1895	1895	0
355	20250114	151500	16600371	1895	1895	1895	1895	0
356	20250114	151400	16600371	1895	1895	1895	1895	0
357	20250114	151300	16600371	1895	1895	1895	1895	0
358	20250114	151200	16600371	1895	1895	1895	1895	0
359	20250114	151100	16600371	1895	1895	1895	1895	0
360	20250114	151000	16600371	1895	1895	1895	1895	135
361	20250114	150900	16344546	1892	1892	1892	1892	0
362	20250114	150800	16344546	1892	1892	1892	1892	0
363	20250114	150700	16344546	1892	1892	1892	1892	0
364	20250114	150600	16344546	1892	1892	1892	1892	0
365	20250114	150500	16344546	1892	1892	1892	1892	0
366	20250114	150400	16344546	1892	1892	1892	1892	0
367	20250114	150300	16344546	1892	1892	1892	1892	0
368	20250114	150200	16344546	1892	1892	1892	1892	0
369	20250114	150100	16344546	1892	1892	1892	1892	0
370	20250114	150000	16344546	1892	1892	1892	1892	0
371	20250114	145900	16344546	1892	1892	1892	1892	0
372	20250114	145800	16344546	1892	1892	1892	1892	0
373	20250114	145700	16344546	1892	1892	1892	1892	0
374	20250114	145600	16344546	1892	1892	1892	1892	0
375	20250114	145500	16344546	1892	1892	1892	1892	0
376	20250114	145400	16344546	1892	1892	1892	1892	0
377	20250114	145300	16344546	1892	1892	1892	1892	1100
378	20250114	145200	14263346	1892	1892	1892	1892	0
379	20250114	145100	14263346	1892	1892	1892	1892	0
380	20250114	145000	14263346	1892	1892	1892	1892	0
381	20250114	144900	14263346	1892	1892	1892	1892	5
382	20250114	144800	14253886	1892	1892	1892	1892	0
383	20250114	144700	14253886	1892	1892	1892	1892	0
384	20250114	144600	14253886	1892	1892	1892	1892	0
385	20250114	144500	14253886	1892	1892	1892	1892	2
386	20250114	144400	14250102	1892	1891	1892	1891	528
387	20250114	144300	13251481	1892	1892	1892	1892	0
388	20250114	144200	13251481	1892	1892	1892	1892	0
389	20250114	144100	13251481	1892	1892	1892	1892	0
390	20250114	144000	13251481	1892	1892	1892	1892	0
391	20250114	143900	13251481	1892	1892	1892	1892	0
392	20250114	143800	13251481	1892	1892	1892	1892	0
393	20250114	143700	13251481	1892	1892	1892	1892	0
394	20250114	143600	13251481	1892	1892	1892	1892	0
395	20250114	143500	13251481	1892	1892	1892	1892	0
396	20250114	143400	13251481	1892	1892	1892	1892	0
397	20250114	143300	13251481	1892	1892	1892	1892	0
398	20250114	143200	13251481	1892	1892	1892	1892	529
399	20250114	143100	12250613	1888	1888	1888	1888	0
400	20250114	143000	12250613	1888	1888	1888	1888	0
401	20250114	142900	12250613	1888	1888	1888	1888	0
402	20250114	142800	12250613	1888	1888	1888	1888	0
403	20250114	142700	12250613	1888	1888	1888	1888	0
404	20250114	142600	12250613	1888	1874	1888	1874	1600
405	20250114	142500	9241031	1874	1874	1874	1874	0
406	20250114	142400	9241031	1874	1874	1874	1874	0
407	20250114	142300	9241031	1874	1874	1874	1874	0
408	20250114	142200	9241031	1874	1874	1874	1874	0
409	20250114	142100	9241031	1874	1874	1874	1874	0
410	20250114	142000	9241031	1874	1874	1874	1874	0
411	20250114	141900	9241031	1874	1874	1874	1874	0
412	20250114	141800	9241031	1874	1874	1874	1874	0
413	20250114	141700	9241031	1874	1874	1874	1874	0
414	20250114	141600	9241031	1874	1874	1874	1874	0
415	20250114	141500	9241031	1874	1874	1874	1874	7
416	20250114	141400	9227913	1874	1874	1874	1874	0
417	20250114	141300	9227913	1874	1874	1874	1874	0
418	20250114	141200	9227913	1874	1874	1874	1874	0
419	20250114	141100	9227913	1874	1874	1874	1874	0
420	20250114	141000	9227913	1874	1874	1874	1874	2
421	20250114	140900	9224165	1870	1870	1870	1870	0
422	20250114	140800	9224165	1870	1870	1870	1870	0
423	20250114	140700	9224165	1870	1870	1870	1870	0
424	20250114	140600	9224165	1870	1870	1870	1870	0
425	20250114	140500	9224165	1870	1870	1870	1870	0
426	20250114	140400	9224165	1870	1870	1870	1870	0
427	20250114	140300	9224165	1870	1870	1870	1870	0
428	20250114	140200	9224165	1870	1870	1870	1870	0
429	20250114	140100	9224165	1870	1870	1870	1870	0
430	20250114	140000	9224165	1870	1872	1872	1870	339
431	20250114	135900	8589577	1872	1872	1872	1872	575
432	20250114	135800	7513177	1872	1872	1872	1872	0
433	20250114	135700	7513177	1872	1872	1872	1872	0
434	20250114	135600	7513177	1872	1872	1872	1872	0
435	20250114	135500	7513177	1872	1872	1872	1872	0
436	20250114	135400	7513177	1872	1872	1872	1872	100
437	20250114	135300	7325977	1872	1872	1872	1872	0
438	20250114	135200	7325977	1872	1872	1872	1872	16
439	20250114	135100	7296025	1872	1872	1872	1872	4
440	20250114	135000	7288537	1872	1872	1872	1872	60
441	20250114	134900	7176217	1872	1872	1872	1872	0
442	20250114	134800	7176217	1872	1872	1872	1872	0
443	20250114	134700	7176217	1872	1872	1872	1872	0
444	20250114	134600	7176217	1872	1872	1872	1872	0
445	20250114	134500	7176217	1872	1872	1872	1872	0
446	20250114	134400	7176217	1872	1872	1872	1872	0
447	20250114	134300	7176217	1872	1872	1872	1872	0
448	20250114	134200	7176217	1872	1872	1872	1872	0
449	20250114	134100	7176217	1872	1872	1872	1872	0
450	20250114	134000	7176217	1872	1872	1872	1872	0
451	20250114	133900	7176217	1872	1872	1872	1872	0
452	20250114	133800	7176217	1872	1872	1872	1872	0
453	20250114	133700	7176217	1872	1872	1872	1872	0
454	20250114	133600	7176217	1872	1872	1872	1872	0
455	20250114	133500	7176217	1872	1872	1872	1872	0
456	20250114	133400	7176217	1872	1872	1872	1872	0
457	20250114	133300	7176217	1872	1872	1872	1872	0
458	20250114	133200	7176217	1872	1872	1872	1872	0
459	20250114	133100	7176217	1872	1872	1872	1872	0
460	20250114	133000	7176217	1872	1872	1872	1872	0
461	20250114	132900	7176217	1872	1872	1872	1872	0
462	20250114	132800	7176217	1872	1872	1872	1872	3
463	20250114	132700	7170601	1872	1872	1872	1872	0
464	20250114	132600	7170601	1872	1872	1872	1872	0
465	20250114	132500	7170601	1872	1872	1872	1872	0
466	20250114	132400	7170601	1872	1872	1872	1872	0
467	20250114	132300	7170601	1872	1872	1872	1872	0
468	20250114	132200	7170601	1872	1872	1872	1872	0
469	20250114	132100	7170601	1872	1872	1872	1872	0
470	20250114	132000	7170601	1872	1872	1872	1872	0
471	20250114	131900	7170601	1872	1872	1872	1872	5
472	20250114	131800	7161241	1872	1872	1872	1872	10
473	20250114	131700	7142521	1872	1872	1872	1872	0
474	20250114	131600	7142521	1872	1872	1872	1872	0
475	20250114	131500	7142521	1872	1872	1872	1872	0
476	20250114	131400	7142521	1872	1872	1872	1872	0
477	20250114	131300	7142521	1872	1872	1872	1872	0
478	20250114	131200	7142521	1872	1872	1872	1872	0
479	20250114	131100	7142521	1872	1872	1872	1872	0
480	20250114	131000	7142521	1872	1872	1872	1872	0
481	20250114	130900	7142521	1872	1872	1872	1872	0
482	20250114	130800	7142521	1872	1872	1872	1872	0
483	20250114	130700	7142521	1872	1872	1872	1872	0
484	20250114	130600	7142521	1872	1872	1872	1872	0
485	20250114	130500	7142521	1872	1872	1872	1872	0
486	20250114	130400	7142521	1872	1872	1872	1872	0
487	20250114	130300	7142521	1872	1872	1872	1872	0
488	20250114	130200	7142521	1872	1872	1872	1872	0
489	20250114	130100	7142521	1872	1872	1872	1872	0
490	20250114	130000	7142521	1872	1872	1872	1872	0
491	20250114	125900	7142521	1872	1872	1872	1872	0
492	20250114	125800	7142521	1872	1872	1872	1872	0
493	20250114	125700	7142521	1872	1872	1872	1872	0
494	20250114	125600	7142521	1872	1872	1872	1872	0
495	20250114	125500	7142521	1872	1872	1872	1872	0
496	20250114	125400	7142521	1872	1872	1872	1872	0
497	20250114	125300	7142521	1872	1872	1872	1872	0
498	20250114	125200	7142521	1872	1871	1872	1871	134
499	20250114	125100	6891688	1871	1871	1871	1871	0
500	20250114	125000	6891688	1871	1871	1871	1871	0
501	20250114	124900	6891688	1871	1871	1871	1871	0
502	20250114	124800	6891688	1871	1871	1871	1871	0
503	20250114	124700	6891688	1871	1871	1871	1871	0
504	20250114	124600	6891688	1871	1871	1871	1871	0
505	20250114	124500	6891688	1871	1871	1871	1871	0
506	20250114	124400	6891688	1871	1871	1871	1871	0
507	20250114	124300	6891688	1871	1871	1871	1871	0
508	20250114	124200	6891688	1871	1871	1871	1871	0
509	20250114	124100	6891688	1871	1871	1871	1871	0
510	20250114	124000	6891688	1871	1871	1871	1871	0
511	20250114	123900	6891688	1871	1871	1871	1871	0
512	20250114	123800	6891688	1871	1871	1871	1871	0
513	20250114	123700	6891688	1871	1871	1871	1871	0
514	20250114	123600	6891688	1871	1871	1871	1871	0
515	20250114	123500	6891688	1871	1871	1871	1871	0
516	20250114	123400	6891688	1871	1871	1871	1871	0
517	20250114	123300	6891688	1871	1871	1871	1871	0
518	20250114	123200	6891688	1871	1871	1871	1871	0
519	20250114	123100	6891688	1871	1871	1871	1871	0
520	20250114	123000	6891688	1871	1871	1871	1871	0
521	20250114	122900	6891688	1871	1871	1871	1871	0
522	20250114	122800	6891688	1871	1871	1871	1871	0
523	20250114	122700	6891688	1871	1871	1871	1871	0
524	20250114	122600	6891688	1871	1871	1871	1871	0
525	20250114	122500	6891688	1871	1871	1871	1871	1
526	20250114	122400	6889817	1857	1857	1857	1857	0
527	20250114	122300	6889817	1857	1857	1857	1857	0
528	20250114	122200	6889817	1857	1857	1857	1857	0
529	20250114	122100	6889817	1857	1857	1857	1857	100
530	20250114	122000	6704117	1856	1856	1856	1856	0
531	20250114	121900	6704117	1856	1856	1856	1856	0
532	20250114	121800	6704117	1856	1856	1856	1856	0
533	20250114	121700	6704117	1856	1856	1856	1856	0
534	20250114	121600	6704117	1856	1856	1856	1856	0
535	20250114	121500	6704117	1856	1857	1857	1856	8
536	20250114	121400	6689268	1855	1855	1855	1855	0
537	20250114	121300	6689268	1855	1855	1855	1855	0
538	20250114	121200	6689268	1855	1855	1855	1855	0
539	20250114	121100	6689268	1855	1855	1855	1855	0
540	20250114	121000	6689268	1855	1855	1855	1855	0
541	20250114	120900	6689268	1855	1855	1855	1855	0
542	20250114	120800	6689268	1855	1855	1855	1855	0
543	20250114	120700	6689268	1855	1855	1855	1855	0
544	20250114	120600	6689268	1855	1855	1855	1855	241
545	20250114	120500	6242213	1855	1855	1855	1855	0
546	20250114	120400	6242213	1855	1855	1855	1855	0
547	20250114	120300	6242213	1855	1855	1855	1855	0
548	20250114	120200	6242213	1855	1855	1855	1855	0
549	20250114	120100	6242213	1855	1855	1855	1855	0
550	20250114	120000	6242213	1855	1855	1855	1855	0
551	20250114	115900	6242213	1855	1855	1855	1855	0
552	20250114	115800	6242213	1855	1855	1855	1855	0
553	20250114	115700	6242213	1855	1855	1855	1855	0
554	20250114	115600	6242213	1855	1855	1855	1855	0
555	20250114	115500	6242213	1855	1857	1857	1855	850
556	20250114	115400	4664659	1873	1873	1873	1873	0
557	20250114	115300	4664659	1873	1873	1873	1873	0
558	20250114	115200	4664659	1873	1873	1873	1873	206
559	20250114	115100	4278821	1873	1873	1873	1873	0
560	20250114	115000	4278821	1873	1873	1873	1873	0
561	20250114	114900	4278821	1873	1873	1873	1873	0
562	20250114	114800	4278821	1873	1873	1873	1873	0
563	20250114	114700	4278821	1873	1873	1873	1873	0
564	20250114	114600	4278821	1873	1873	1873	1873	0
565	20250114	114500	4278821	1873	1873	1873	1873	0
566	20250114	114400	4278821	1873	1873	1873	1873	0
567	20250114	114300	4278821	1873	1873	1873	1873	0
568	20250114	114200	4278821	1873	1873	1873	1873	0
569	20250114	114100	4278821	1873	1873	1873	1873	0
570	20250114	114000	4278821	1873	1873	1873	1873	0
571	20250114	113900	4278821	1873	1873	1873	1873	149
572	20250114	113800	3999744	1873	1873	1873	1873	0
573	20250114	113700	3999744	1873	1873	1873	1873	0
574	20250114	113600	3999744	1873	1873	1873	1873	0
575	20250114	113500	3999744	1873	1873	1873	1873	0
576	20250114	113400	3999744	1873	1873	1873	1873	0
577	20250114	113300	3999744	1873	1873	1873	1873	0
578	20250114	113200	3999744	1873	1873	1873	1873	0
579	20250114	113100	3999744	1873	1873	1873	1873	0
580	20250114	113000	3999744	1873	1873	1873	1873	0
581	20250114	112900	3999744	1873	1873	1873	1873	0
582	20250114	112800	3999744	1873	1873	1873	1873	0
583	20250114	112700	3999744	1873	1873	1873	1873	0
584	20250114	112600	3999744	1873	1873	1873	1873	0
585	20250114	112500	3999744	1873	1873	1873	1873	0
586	20250114	112400	3999744	1873	1873	1873	1873	0
587	20250114	112300	3999744	1873	1873	1873	1873	0
588	20250114	112200	3999744	1873	1873	1873	1873	0
589	20250114	112100	3999744	1873	1873	1873	1873	0
590	20250114	112000	3999744	1873	1873	1873	1873	0
591	20250114	111900	3999744	1873	1873	1873	1873	0
592	20250114	111800	3999744	1873	1873	1873	1873	0
593	20250114	111700	3999744	1873	1873	1873	1873	0
594	20250114	111600	3999744	1873	1873	1873	1873	0
595	20250114	111500	3999744	1873	1873	1873	1873	0
596	20250114	111400	3999744	1873	1873	1873	1873	23
597	20250114	111300	3956665	1856	1856	1856	1856	0
598	20250114	111200	3956665	1856	1856	1856	1856	0
599	20250114	111100	3956665	1856	1856	1856	1856	0
600	20250114	111000	3956665	1856	1856	1856	1856	0
601	20250114	110900	3956665	1856	1856	1856	1856	0
602	20250114	110800	3956665	1856	1856	1856	1856	0
603	20250114	110700	3956665	1856	1856	1856	1856	1
604	20250114	110600	3954809	1857	1857	1857	1857	0
605	20250114	110500	3954809	1857	1857	1857	1857	0
606	20250114	110400	3954809	1857	1857	1857	1857	0
607	20250114	110300	3954809	1857	1857	1857	1857	0
608	20250114	110200	3954809	1857	1857	1857	1857	0
609	20250114	110100	3954809	1857	1857	1857	1857	0
610	20250114	110000	3954809	1857	1857	1857	1857	0
611	20250114	105900	3954809	1857	1862	1862	1857	475
612	20250114	105800	3072709	1857	1857	1857	1857	0
613	20250114	105700	3072709	1857	1857	1857	1857	0
614	20250114	105600	3072709	1857	1857	1857	1857	0
615	20250114	105500	3072709	1857	1857	1857	1857	0
616	20250114	105400	3072709	1857	1857	1857	1857	0
617	20250114	105300	3072709	1857	1861	1861	1857	500
618	20250114	105200	2142967	1875	1875	1875	1875	0
619	20250114	105100	2142967	1875	1875	1875	1875	0
620	20250114	105000	2142967	1875	1875	1875	1875	0
621	20250114	104900	2142967	1875	1875	1875	1875	0
622	20250114	104800	2142967	1875	1875	1875	1875	0
623	20250114	104700	2142967	1875	1875	1875	1875	0
624	20250114	104600	2142967	1875	1875	1875	1875	0
625	20250114	104500	2142967	1875	1875	1875	1875	0
626	20250114	104400	2142967	1875	1875	1875	1875	0
627	20250114	104300	2142967	1875	1875	1875	1875	0
628	20250114	104200	2142967	1875	1875	1875	1875	0
629	20250114	104100	2142967	1875	1875	1875	1875	0
630	20250114	104000	2142967	1875	1875	1875	1875	0
631	20250114	103900	2142967	1875	1875	1875	1875	0
632	20250114	103800	2142967	1875	1875	1875	1875	0
633	20250114	103700	2142967	1875	1875	1875	1875	0
634	20250114	103600	2142967	1875	1875	1875	1875	0
635	20250114	103500	2142967	1875	1875	1875	1875	0
636	20250114	103400	2142967	1875	1875	1875	1875	0
637	20250114	103300	2142967	1875	1875	1875	1875	0
638	20250114	103200	2142967	1875	1875	1875	1875	0
639	20250114	103100	2142967	1875	1875	1875	1875	0
640	20250114	103000	2142967	1875	1875	1875	1875	0
641	20250114	102900	2142967	1875	1875	1875	1875	0
642	20250114	102800	2142967	1875	1875	1875	1875	0
643	20250114	102700	2142967	1875	1875	1875	1875	0
644	20250114	102600	2142967	1875	1875	1875	1875	0
645	20250114	102500	2142967	1875	1875	1875	1875	0
646	20250114	102400	2142967	1875	1875	1875	1875	0
647	20250114	102300	2142967	1875	1875	1875	1875	0
648	20250114	102200	2142967	1875	1875	1875	1875	0
649	20250114	102100	2142967	1875	1875	1875	1875	0
650	20250114	102000	2142967	1875	1875	1875	1875	0
651	20250114	101900	2142967	1875	1875	1875	1875	0
652	20250114	101800	2142967	1875	1875	1875	1875	0
653	20250114	101700	2142967	1875	1875	1875	1875	0
654	20250114	101600	2142967	1875	1875	1875	1875	50
655	20250114	101500	2049217	1875	1875	1875	1875	0
656	20250114	101400	2049217	1875	1875	1875	1875	0
657	20250114	101300	2049217	1875	1875	1875	1875	0
658	20250114	101200	2049217	1875	1875	1875	1875	0
659	20250114	101100	2049217	1875	1875	1875	1875	0
660	20250114	101000	2049217	1875	1875	1875	1875	0
661	20250114	100900	2049217	1875	1875	1875	1875	0
662	20250114	100800	2049217	1875	1875	1875	1875	0
663	20250114	100700	2049217	1875	1875	1875	1875	0
664	20250114	100600	2049217	1875	1875	1875	1875	0
665	20250114	100500	2049217	1875	1875	1875	1875	0
666	20250114	100400	2049217	1875	1875	1875	1875	0
667	20250114	100300	2049217	1875	1875	1875	1875	0
668	20250114	100200	2049217	1875	1875	1875	1875	0
669	20250114	100100	2049217	1875	1875	1875	1875	0
670	20250114	100000	2049217	1875	1875	1875	1875	0
671	20250114	095900	2049217	1875	1875	1875	1875	0
672	20250114	095800	2049217	1875	1875	1875	1875	0
673	20250114	095700	2049217	1875	1875	1875	1875	0
674	20250114	095600	2049217	1875	1875	1875	1875	0
675	20250114	095500	2049217	1875	1875	1875	1875	0
676	20250114	095400	2049217	1875	1875	1875	1875	0
677	20250114	095300	2049217	1875	1875	1875	1875	0
678	20250114	095200	2049217	1875	1875	1875	1875	5
679	20250114	095100	2039842	1875	1874	1875	1874	188
680	20250114	095000	1687526	1874	1874	1874	1874	0
681	20250114	094900	1687526	1874	1874	1874	1874	0
682	20250114	094800	1687526	1874	1874	1874	1874	0
683	20250114	094700	1687526	1874	1874	1874	1874	0
684	20250114	094600	1687526	1874	1874	1874	1874	0
685	20250114	094500	1687526	1874	1874	1874	1874	0
686	20250114	094400	1687526	1874	1874	1874	1874	31
687	20250114	094300	1629432	1874	1874	1874	1874	6
688	20250114	094200	1618188	1874	1874	1874	1874	4
689	20250114	094100	1610692	1873	1873	1873	1873	0
690	20250114	094000	1610692	1873	1873	1873	1873	1
691	20250114	093900	1608819	1856	1856	1856	1856	0
692	20250114	093800	1608819	1856	1856	1856	1856	0
693	20250114	093700	1608819	1856	1856	1856	1856	1
694	20250114	093600	1606963	1855	1855	1855	1855	0
695	20250114	093500	1606963	1855	1855	1855	1855	0
696	20250114	093400	1606963	1855	1855	1855	1855	9
697	20250114	093300	1590268	1855	1855	1855	1855	0
698	20250114	093200	1590268	1855	1855	1855	1855	0
699	20250114	093100	1590268	1855	1855	1855	1855	0
700	20250114	093000	1590268	1855	1855	1855	1855	0
701	20250114	092900	1590268	1855	1856	1856	1855	185
702	20250114	092800	1247091	1857	1857	1857	1857	1
703	20250114	092700	1245234	1859	1872	1872	1859	21
704	20250114	092600	1206143	1872	1872	1872	1872	0
705	20250114	092500	1206143	1872	1872	1872	1872	0
706	20250114	092400	1206143	1872	1872	1872	1872	0
707	20250114	092300	1206143	1872	1872	1872	1872	0
708	20250114	092200	1206143	1872	1872	1872	1872	0
709	20250114	092100	1206143	1872	1872	1872	1872	0
710	20250114	092000	1206143	1872	1872	1872	1872	0
711	20250114	091900	1206143	1872	1872	1872	1872	0
712	20250114	091800	1206143	1872	1872	1872	1872	0
713	20250114	091700	1206143	1872	1872	1872	1872	0
714	20250114	091600	1206143	1872	1872	1872	1872	1
715	20250114	091500	1204271	1872	1872	1872	1872	0
716	20250114	091400	1204271	1872	1872	1872	1872	0
717	20250114	091300	1204271	1872	1872	1872	1872	0
718	20250114	091200	1204271	1872	1872	1872	1872	0
719	20250114	091100	1204271	1872	1872	1872	1872	2
720	20250114	091000	1200527	1872	1872	1872	1872	0
721	20250114	090900	1200527	1872	1872	1872	1872	0
722	20250114	090800	1200527	1872	1872	1872	1872	0
723	20250114	090700	1200527	1872	1870	1872	1870	31
724	20250114	090600	1142555	1855	1855	1855	1855	0
725	20250114	090500	1142555	1855	1855	1855	1855	0
726	20250114	090400	1142555	1855	1855	1855	1855	1
727	20250114	090300	1140700	1870	1870	1870	1870	0
728	20250114	090200	1140700	1870	1870	1870	1870	0
729	20250114	090100	1140700	1870	1870	1870	1870	10
730	20250114	090000	1122000	1870	1870	1870	1870	600