KissMeData/071850/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195000	8749249	1901	1901	1901	1901	52
3	20250110	194900	8749249	1901	1901	1901	1901	0
4	20250110	194800	8749249	1901	1901	1901	1901	0
5	20250110	194700	8749249	1901	1901	1901	1901	0
6	20250110	194600	8749249	1901	1901	1901	1901	0
7	20250110	194500	8749249	1901	1901	1901	1901	0
8	20250110	194400	8749249	1901	1901	1901	1901	0
9	20250110	194300	8749249	1901	1901	1901	1901	0
10	20250110	194200	8749249	1901	1901	1901	1901	0
11	20250110	194100	8749249	1901	1901	1901	1901	0
12	20250110	194000	8749249	1901	1901	1901	1901	0
13	20250110	193900	8749249	1901	1901	1901	1901	0
14	20250110	193800	8749249	1901	1901	1901	1901	0
15	20250110	193700	8749249	1901	1901	1901	1901	0
16	20250110	193600	8749249	1901	1901	1901	1901	0
17	20250110	193500	8749249	1901	1901	1901	1901	0
18	20250110	193400	8749249	1901	1901	1901	1901	0
19	20250110	193300	8749249	1901	1901	1901	1901	0
20	20250110	193200	8749249	1901	1901	1901	1901	0
21	20250110	193100	8749249	1901	1901	1901	1901	0
22	20250110	193000	8749249	1901	1901	1901	1901	0
23	20250110	192900	8749249	1901	1901	1901	1901	0
24	20250110	192800	8749249	1901	1901	1901	1901	0
25	20250110	192700	8749249	1901	1901	1901	1901	0
26	20250110	192600	8749249	1901	1901	1901	1901	0
27	20250110	192500	8749249	1901	1901	1901	1901	0
28	20250110	192400	8749249	1901	1901	1901	1901	0
29	20250110	192300	8749249	1901	1901	1901	1901	0
30	20250110	192200	8749249	1901	1901	1901	1901	0
31	20250110	192100	8749249	1901	1901	1901	1901	0
32	20250110	192000	8749249	1901	1901	1901	1901	52
33	20250110	191900	8749249	1901	1901	1901	1901	0
34	20250110	191800	8749249	1901	1901	1901	1901	0
35	20250110	191700	8749249	1901	1901	1901	1901	0
36	20250110	191600	8749249	1901	1901	1901	1901	0
37	20250110	191500	8749249	1901	1901	1901	1901	0
38	20250110	191400	8749249	1901	1901	1901	1901	0
39	20250110	191300	8749249	1901	1901	1901	1901	0
40	20250110	191200	8749249	1901	1901	1901	1901	0
41	20250110	191100	8749249	1901	1901	1901	1901	0
42	20250110	191000	8749249	1901	1901	1901	1901	0
43	20250110	190900	8749249	1901	1901	1901	1901	0
44	20250110	190800	8749249	1901	1901	1901	1901	0
45	20250110	190700	8749249	1901	1901	1901	1901	0
46	20250110	190600	8749249	1901	1901	1901	1901	0
47	20250110	190500	8749249	1901	1901	1901	1901	0
48	20250110	190400	8749249	1901	1901	1901	1901	0
49	20250110	190300	8749249	1901	1901	1901	1901	0
50	20250110	190200	8749249	1901	1901	1901	1901	0
51	20250110	190100	8749249	1901	1901	1901	1901	0
52	20250110	190000	8749249	1901	1901	1901	1901	0
53	20250110	185900	8749249	1901	1901	1901	1901	0
54	20250110	185800	8749249	1901	1901	1901	1901	0
55	20250110	185700	8749249	1901	1901	1901	1901	0
56	20250110	185600	8749249	1901	1901	1901	1901	0
57	20250110	185500	8749249	1901	1901	1901	1901	0
58	20250110	185400	8749249	1901	1901	1901	1901	0
59	20250110	185300	8749249	1901	1901	1901	1901	0
60	20250110	185200	8749249	1901	1901	1901	1901	0
61	20250110	185100	8749249	1901	1901	1901	1901	0
62	20250110	185000	8749249	1901	1901	1901	1901	52
63	20250110	184900	8749249	1901	1901	1901	1901	0
64	20250110	184800	8749249	1901	1901	1901	1901	0
65	20250110	184700	8749249	1901	1901	1901	1901	0
66	20250110	184600	8749249	1901	1901	1901	1901	0
67	20250110	184500	8749249	1901	1901	1901	1901	0
68	20250110	184400	8749249	1901	1901	1901	1901	0
69	20250110	184300	8749249	1901	1901	1901	1901	0
70	20250110	184200	8749249	1901	1901	1901	1901	0
71	20250110	184100	8749249	1901	1901	1901	1901	0
72	20250110	184000	8749249	1901	1901	1901	1901	0
73	20250110	183900	8749249	1901	1901	1901	1901	0
74	20250110	183800	8749249	1901	1901	1901	1901	0
75	20250110	183700	8749249	1901	1901	1901	1901	0
76	20250110	183600	8749249	1901	1901	1901	1901	0
77	20250110	183500	8749249	1901	1901	1901	1901	0
78	20250110	183400	8749249	1901	1901	1901	1901	0
79	20250110	183300	8749249	1901	1901	1901	1901	0
80	20250110	183200	8749249	1901	1901	1901	1901	0
81	20250110	183100	8749249	1901	1901	1901	1901	0
82	20250110	183000	8749249	1901	1901	1901	1901	0
83	20250110	182900	8749249	1901	1901	1901	1901	0
84	20250110	182800	8749249	1901	1901	1901	1901	0
85	20250110	182700	8749249	1901	1901	1901	1901	0
86	20250110	182600	8749249	1901	1901	1901	1901	0
87	20250110	182500	8749249	1901	1901	1901	1901	0
88	20250110	182400	8749249	1901	1901	1901	1901	0
89	20250110	182300	8749249	1901	1901	1901	1901	0
90	20250110	182200	8749249	1901	1901	1901	1901	0
91	20250110	182100	8749249	1901	1901	1901	1901	0
92	20250110	182000	8749249	1901	1901	1901	1901	52
93	20250110	181900	8749249	1901	1901	1901	1901	0
94	20250110	181800	8749249	1901	1901	1901	1901	0
95	20250110	181700	8749249	1901	1901	1901	1901	0
96	20250110	181600	8749249	1901	1901	1901	1901	0
97	20250110	181500	8749249	1901	1901	1901	1901	0
98	20250110	181400	8749249	1901	1901	1901	1901	0
99	20250110	181300	8749249	1901	1901	1901	1901	0
100	20250110	181200	8749249	1901	1901	1901	1901	0
101	20250110	181100	8749249	1901	1901	1901	1901	0
102	20250110	181000	8749249	1901	1901	1901	1901	0
103	20250110	180900	8749249	1901	1901	1901	1901	0
104	20250110	180800	8749249	1901	1901	1901	1901	0
105	20250110	180700	8749249	1901	1901	1901	1901	0
106	20250110	180600	8749249	1901	1901	1901	1901	0
107	20250110	180500	8749249	1901	1901	1901	1901	0
108	20250110	180400	8749249	1901	1901	1901	1901	0
109	20250110	180300	8749249	1901	1901	1901	1901	0
110	20250110	180200	8749249	1901	1901	1901	1901	0
111	20250110	180100	8749249	1901	1901	1901	1901	0
112	20250110	180000	8749249	1901	1901	1901	1901	0
113	20250110	175900	8749249	1901	1901	1901	1901	0
114	20250110	175800	8749249	1901	1901	1901	1901	0
115	20250110	175700	8749249	1901	1901	1901	1901	0
116	20250110	175600	8749249	1901	1901	1901	1901	0
117	20250110	175500	8749249	1901	1901	1901	1901	0
118	20250110	175400	8749249	1901	1901	1901	1901	0
119	20250110	175300	8749249	1901	1901	1901	1901	0
120	20250110	175200	8749249	1901	1901	1901	1901	0
121	20250110	175100	8749249	1901	1901	1901	1901	0
122	20250110	175000	8749249	1901	1901	1901	1901	52
123	20250110	174900	8749249	1901	1901	1901	1901	0
124	20250110	174800	8749249	1901	1901	1901	1901	0
125	20250110	174700	8749249	1901	1901	1901	1901	0
126	20250110	174600	8749249	1901	1901	1901	1901	0
127	20250110	174500	8749249	1901	1901	1901	1901	0
128	20250110	174400	8749249	1901	1901	1901	1901	0
129	20250110	174300	8749249	1901	1901	1901	1901	0
130	20250110	174200	8749249	1901	1901	1901	1901	0
131	20250110	174100	8749249	1901	1901	1901	1901	0
132	20250110	174000	8749249	1901	1901	1901	1901	0
133	20250110	173900	8749249	1901	1901	1901	1901	0
134	20250110	173800	8749249	1901	1901	1901	1901	0
135	20250110	173700	8749249	1901	1901	1901	1901	0
136	20250110	173600	8749249	1901	1901	1901	1901	0
137	20250110	173500	8749249	1901	1901	1901	1901	0
138	20250110	173400	8749249	1901	1901	1901	1901	0
139	20250110	173300	8749249	1901	1901	1901	1901	0
140	20250110	173200	8749249	1901	1901	1901	1901	0
141	20250110	173100	8749249	1901	1901	1901	1901	0
142	20250110	173000	8749249	1901	1901	1901	1901	0
143	20250110	172900	8749249	1901	1901	1901	1901	0
144	20250110	172800	8749249	1901	1901	1901	1901	0
145	20250110	172700	8749249	1901	1901	1901	1901	0
146	20250110	172600	8749249	1901	1901	1901	1901	0
147	20250110	172500	8749249	1901	1901	1901	1901	0
148	20250110	172400	8749249	1901	1901	1901	1901	0
149	20250110	172300	8749249	1901	1901	1901	1901	0
150	20250110	172200	8749249	1901	1901	1901	1901	0
151	20250110	172100	8749249	1901	1901	1901	1901	0
152	20250110	172000	8749249	1901	1901	1901	1901	52
153	20250110	171900	8749249	1901	1901	1901	1901	0
154	20250110	171800	8749249	1901	1901	1901	1901	0
155	20250110	171700	8749249	1901	1901	1901	1901	0
156	20250110	171600	8749249	1901	1901	1901	1901	0
157	20250110	171500	8749249	1901	1901	1901	1901	0
158	20250110	171400	8749249	1901	1901	1901	1901	0
159	20250110	171300	8749249	1901	1901	1901	1901	0
160	20250110	171200	8749249	1901	1901	1901	1901	0
161	20250110	171100	8749249	1901	1901	1901	1901	0
162	20250110	171000	8749249	1901	1901	1901	1901	0
163	20250110	170900	8749249	1901	1901	1901	1901	0
164	20250110	170800	8749249	1901	1901	1901	1901	0
165	20250110	170700	8749249	1901	1901	1901	1901	0
166	20250110	170600	8749249	1901	1901	1901	1901	0
167	20250110	170500	8749249	1901	1901	1901	1901	0
168	20250110	170400	8749249	1901	1901	1901	1901	0
169	20250110	170300	8749249	1901	1901	1901	1901	0
170	20250110	170200	8749249	1901	1901	1901	1901	0
171	20250110	170100	8749249	1901	1901	1901	1901	0
172	20250110	170000	8749249	1901	1901	1901	1901	0
173	20250110	165900	8749249	1901	1901	1901	1901	0
174	20250110	165800	8749249	1901	1901	1901	1901	0
175	20250110	165700	8749249	1901	1901	1901	1901	0
176	20250110	165600	8749249	1901	1901	1901	1901	0
177	20250110	165500	8749249	1901	1901	1901	1901	0
178	20250110	165400	8749249	1901	1901	1901	1901	0
179	20250110	165300	8749249	1901	1901	1901	1901	0
180	20250110	165200	8749249	1901	1901	1901	1901	0
181	20250110	165100	8749249	1901	1901	1901	1901	0
182	20250110	165000	8749249	1901	1901	1901	1901	52
183	20250110	164900	8749249	1901	1901	1901	1901	0
184	20250110	164800	8749249	1901	1901	1901	1901	0
185	20250110	164700	8749249	1901	1901	1901	1901	0
186	20250110	164600	8749249	1901	1901	1901	1901	0
187	20250110	164500	8749249	1901	1901	1901	1901	0
188	20250110	164400	8749249	1901	1901	1901	1901	0
189	20250110	164300	8749249	1901	1901	1901	1901	0
190	20250110	164200	8749249	1901	1901	1901	1901	0
191	20250110	164100	8749249	1901	1901	1901	1901	0
192	20250110	164000	8749249	1901	1901	1901	1901	0
193	20250110	163900	8749249	1901	1901	1901	1901	0
194	20250110	163800	8749249	1901	1901	1901	1901	0
195	20250110	163700	8749249	1901	1901	1901	1901	0
196	20250110	163600	8749249	1901	1901	1901	1901	0
197	20250110	163500	8749249	1901	1901	1901	1901	0
198	20250110	163400	8749249	1901	1901	1901	1901	0
199	20250110	163300	8749249	1901	1901	1901	1901	0
200	20250110	163200	8749249	1901	1901	1901	1901	0
201	20250110	163100	8749249	1901	1901	1901	1901	0
202	20250110	163000	8749249	1901	1901	1901	1901	0
203	20250110	162900	8749249	1901	1901	1901	1901	0
204	20250110	162800	8749249	1901	1901	1901	1901	0
205	20250110	162700	8749249	1901	1901	1901	1901	0
206	20250110	162600	8749249	1901	1901	1901	1901	0
207	20250110	162500	8749249	1901	1901	1901	1901	0
208	20250110	162400	8749249	1901	1901	1901	1901	0
209	20250110	162300	8749249	1901	1901	1901	1901	0
210	20250110	162200	8749249	1901	1901	1901	1901	0
211	20250110	162100	8749249	1901	1901	1901	1901	0
212	20250110	162000	8749249	1901	1901	1901	1901	52
213	20250110	161900	8749249	1901	1901	1901	1901	0
214	20250110	161800	8749249	1901	1901	1901	1901	0
215	20250110	161700	8749249	1901	1901	1901	1901	0
216	20250110	161600	8749249	1901	1901	1901	1901	0
217	20250110	161500	8749249	1901	1901	1901	1901	0
218	20250110	161400	8749249	1901	1901	1901	1901	0
219	20250110	161300	8749249	1901	1901	1901	1901	0
220	20250110	161200	8749249	1901	1901	1901	1901	0
221	20250110	161100	8749249	1901	1901	1901	1901	0
222	20250110	161000	8749249	1901	1901	1901	1901	0
223	20250110	160900	8749249	1901	1901	1901	1901	0
224	20250110	160800	8749249	1901	1901	1901	1901	0
225	20250110	160700	8749249	1901	1901	1901	1901	0
226	20250110	160600	8749249	1901	1901	1901	1901	0
227	20250110	160500	8749249	1901	1901	1901	1901	0
228	20250110	160400	8749249	1901	1901	1901	1901	0
229	20250110	160300	8749249	1901	1901	1901	1901	0
230	20250110	160200	8749249	1901	1901	1901	1901	0
231	20250110	160100	8749249	1901	1901	1901	1901	0
232	20250110	160000	8749249	1901	1901	1901	1901	0
233	20250110	155900	8749249	1901	1901	1901	1901	0
234	20250110	155800	8749249	1901	1901	1901	1901	0
235	20250110	155700	8749249	1901	1901	1901	1901	0
236	20250110	155600	8749249	1901	1901	1901	1901	0
237	20250110	155500	8749249	1901	1901	1901	1901	0
238	20250110	155400	8749249	1901	1901	1901	1901	0
239	20250110	155300	8749249	1901	1901	1901	1901	0
240	20250110	155200	8749249	1901	1901	1901	1901	0
241	20250110	155100	8749249	1901	1901	1901	1901	0
242	20250110	155000	8749249	1901	1901	1901	1901	52
243	20250110	154900	8749249	1901	1901	1901	1901	0
244	20250110	154800	8749249	1901	1901	1901	1901	0
245	20250110	154700	8749249	1901	1901	1901	1901	0
246	20250110	154600	8749249	1901	1901	1901	1901	0
247	20250110	154500	8749249	1901	1901	1901	1901	0
248	20250110	154400	8749249	1901	1901	1901	1901	0
249	20250110	154300	8749249	1901	1901	1901	1901	0
250	20250110	154200	8749249	1901	1901	1901	1901	0
251	20250110	154100	8749249	1901	1901	1901	1901	0
252	20250110	154000	8749249	1901	1901	1901	1901	0
253	20250110	153900	8749249	1901	1901	1901	1901	0
254	20250110	153800	8749249	1901	1901	1901	1901	0
255	20250110	153700	8749249	1901	1901	1901	1901	0
256	20250110	153600	8749249	1901	1901	1901	1901	0
257	20250110	153500	8749249	1901	1901	1901	1901	0
258	20250110	153400	8749249	1901	1901	1901	1901	0
259	20250110	153300	8749249	1901	1901	1901	1901	0
260	20250110	153200	8749249	1901	1901	1901	1901	0
261	20250110	153100	8749249	1901	1901	1901	1901	0
262	20250110	153000	8749249	1901	1901	1901	1901	52
263	20250110	152900	8650397	1901	1901	1901	1901	0
264	20250110	152800	8650397	1901	1901	1901	1901	0
265	20250110	152700	8650397	1901	1901	1901	1901	0
266	20250110	152600	8650397	1901	1901	1901	1901	0
267	20250110	152500	8650397	1901	1901	1901	1901	0
268	20250110	152400	8650397	1901	1901	1901	1901	0
269	20250110	152300	8650397	1901	1901	1901	1901	0
270	20250110	152200	8650397	1901	1901	1901	1901	0
271	20250110	152100	8650397	1901	1901	1901	1901	0
272	20250110	152000	8650397	1901	1901	1901	1901	0
273	20250110	151900	8650397	1901	1891	1901	1890	32
274	20250110	151800	8589894	1901	1901	1901	1901	0
275	20250110	151700	8589894	1901	1901	1901	1901	0
276	20250110	151600	8589894	1901	1901	1901	1901	0
277	20250110	151500	8589894	1901	1901	1901	1901	0
278	20250110	151400	8589894	1901	1901	1901	1901	0
279	20250110	151300	8589894	1901	1901	1901	1901	0
280	20250110	151200	8589894	1901	1901	1901	1901	0
281	20250110	151100	8589894	1901	1901	1901	1901	0
282	20250110	151000	8589894	1901	1901	1901	1901	0
283	20250110	150900	8589894	1901	1901	1901	1901	0
284	20250110	150800	8589894	1901	1901	1901	1901	0
285	20250110	150700	8589894	1901	1900	1901	1900	4
286	20250110	150600	8582291	1901	1901	1901	1901	0
287	20250110	150500	8582291	1901	1901	1901	1901	0
288	20250110	150400	8582291	1901	1901	1901	1901	0
289	20250110	150300	8582291	1901	1901	1901	1901	0
290	20250110	150200	8582291	1901	1901	1901	1901	0
291	20250110	150100	8582291	1901	1901	1901	1901	0
292	20250110	150000	8582291	1901	1901	1901	1901	0
293	20250110	145900	8582291	1901	1901	1901	1901	0
294	20250110	145800	8582291	1901	1901	1901	1901	0
295	20250110	145700	8582291	1901	1901	1901	1901	0
296	20250110	145600	8582291	1901	1901	1901	1901	0
297	20250110	145500	8582291	1901	1901	1901	1901	0
298	20250110	145400	8582291	1901	1901	1901	1901	0
299	20250110	145300	8582291	1901	1900	1901	1900	21
300	20250110	145200	8542371	1895	1895	1895	1895	0
301	20250110	145100	8542371	1895	1895	1895	1895	0
302	20250110	145000	8542371	1895	1895	1895	1895	0
303	20250110	144900	8542371	1895	1895	1895	1895	0
304	20250110	144800	8542371	1895	1895	1895	1895	0
305	20250110	144700	8542371	1895	1895	1895	1895	0
306	20250110	144600	8542371	1895	1895	1895	1895	0
307	20250110	144500	8542371	1895	1895	1895	1895	0
308	20250110	144400	8542371	1895	1895	1895	1895	0
309	20250110	144300	8542371	1895	1895	1895	1895	0
310	20250110	144200	8542371	1895	1895	1895	1895	0
311	20250110	144100	8542371	1895	1895	1895	1895	0
312	20250110	144000	8542371	1895	1895	1895	1895	0
313	20250110	143900	8542371	1895	1895	1895	1895	0
314	20250110	143800	8542371	1895	1895	1895	1895	0
315	20250110	143700	8542371	1895	1895	1895	1895	0
316	20250110	143600	8542371	1895	1895	1895	1895	0
317	20250110	143500	8542371	1895	1895	1895	1895	0
318	20250110	143400	8542371	1895	1895	1895	1895	0
319	20250110	143300	8542371	1895	1895	1895	1895	0
320	20250110	143200	8542371	1895	1895	1895	1895	12
321	20250110	143100	8519631	1900	1900	1900	1900	0
322	20250110	143000	8519631	1900	1900	1900	1900	0
323	20250110	142900	8519631	1900	1900	1900	1900	0
324	20250110	142800	8519631	1900	1900	1900	1900	0
325	20250110	142700	8519631	1900	1900	1900	1900	0
326	20250110	142600	8519631	1900	1900	1900	1900	0
327	20250110	142500	8519631	1900	1900	1900	1900	0
328	20250110	142400	8519631	1900	1900	1900	1900	0
329	20250110	142300	8519631	1900	1900	1900	1900	1
330	20250110	142200	8517731	1901	1901	1901	1901	0
331	20250110	142100	8517731	1901	1901	1901	1901	0
332	20250110	142000	8517731	1901	1901	1901	1901	0
333	20250110	141900	8517731	1901	1901	1901	1901	0
334	20250110	141800	8517731	1901	1901	1901	1901	0
335	20250110	141700	8517731	1901	1901	1901	1901	0
336	20250110	141600	8517731	1901	1901	1901	1901	0
337	20250110	141500	8517731	1901	1901	1901	1901	0
338	20250110	141400	8517731	1901	1900	1901	1900	11
339	20250110	141300	8496830	1900	1900	1900	1900	1
340	20250110	141200	8494930	1896	1896	1896	1896	0
341	20250110	141100	8494930	1896	1896	1896	1896	0
342	20250110	141000	8494930	1896	1896	1896	1896	0
343	20250110	140900	8494930	1896	1896	1896	1896	0
344	20250110	140800	8494930	1896	1896	1896	1896	0
345	20250110	140700	8494930	1896	1896	1896	1896	16
346	20250110	140600	8464594	1900	1896	1900	1896	103
347	20250110	140500	8269296	1896	1896	1896	1896	0
348	20250110	140400	8269296	1896	1896	1896	1896	0
349	20250110	140300	8269296	1896	1896	1896	1896	0
350	20250110	140200	8269296	1896	1896	1896	1896	0
351	20250110	140100	8269296	1896	1896	1896	1896	0
352	20250110	140000	8269296	1896	1896	1896	1896	0
353	20250110	135900	8269296	1896	1896	1896	1896	0
354	20250110	135800	8269296	1896	1896	1896	1896	0
355	20250110	135700	8269296	1896	1896	1896	1896	0
356	20250110	135600	8269296	1896	1896	1896	1896	0
357	20250110	135500	8269296	1896	1896	1896	1896	0
358	20250110	135400	8269296	1896	1896	1896	1896	0
359	20250110	135300	8269296	1896	1896	1896	1896	0
360	20250110	135200	8269296	1896	1896	1896	1896	0
361	20250110	135100	8269296	1896	1896	1896	1896	0
362	20250110	135000	8269296	1896	1890	1896	1890	51
363	20250110	134900	8172885	1890	1890	1890	1890	0
364	20250110	134800	8172885	1890	1890	1890	1890	0
365	20250110	134700	8172885	1890	1890	1890	1890	0
366	20250110	134600	8172885	1890	1890	1890	1890	0
367	20250110	134500	8172885	1890	1890	1890	1890	0
368	20250110	134400	8172885	1890	1890	1890	1890	0
369	20250110	134300	8172885	1890	1890	1890	1890	0
370	20250110	134200	8172885	1890	1890	1890	1890	0
371	20250110	134100	8172885	1890	1890	1890	1890	0
372	20250110	134000	8172885	1890	1890	1890	1890	0
373	20250110	133900	8172885	1890	1890	1890	1890	0
374	20250110	133800	8172885	1890	1890	1890	1890	0
375	20250110	133700	8172885	1890	1890	1890	1890	0
376	20250110	133600	8172885	1890	1890	1890	1890	0
377	20250110	133500	8172885	1890	1890	1890	1890	0
378	20250110	133400	8172885	1890	1890	1890	1890	0
379	20250110	133300	8172885	1890	1890	1890	1890	0
380	20250110	133200	8172885	1890	1890	1890	1890	0
381	20250110	133100	8172885	1890	1890	1890	1890	0
382	20250110	133000	8172885	1890	1890	1890	1890	0
383	20250110	132900	8172885	1890	1890	1890	1890	0
384	20250110	132800	8172885	1890	1890	1890	1890	0
385	20250110	132700	8172885	1890	1890	1890	1890	0
386	20250110	132600	8172885	1890	1890	1890	1890	0
387	20250110	132500	8172885	1890	1890	1890	1890	0
388	20250110	132400	8172885	1890	1890	1890	1890	0
389	20250110	132300	8172885	1890	1890	1890	1890	0
390	20250110	132200	8172885	1890	1890	1890	1890	0
391	20250110	132100	8172885	1890	1890	1890	1890	0
392	20250110	132000	8172885	1890	1890	1890	1890	0
393	20250110	131900	8172885	1890	1890	1890	1890	1
394	20250110	131800	8170995	1890	1890	1890	1890	0
395	20250110	131700	8170995	1890	1890	1890	1890	0
396	20250110	131600	8170995	1890	1890	1890	1890	0
397	20250110	131500	8170995	1890	1890	1890	1890	0
398	20250110	131400	8170995	1890	1890	1890	1890	0
399	20250110	131300	8170995	1890	1890	1890	1890	0
400	20250110	131200	8170995	1890	1890	1890	1890	0
401	20250110	131100	8170995	1890	1890	1890	1890	0
402	20250110	131000	8170995	1890	1890	1890	1890	1
403	20250110	130900	8169105	1876	1876	1876	1876	0
404	20250110	130800	8169105	1876	1876	1876	1876	0
405	20250110	130700	8169105	1876	1876	1876	1876	0
406	20250110	130600	8169105	1876	1876	1876	1876	0
407	20250110	130500	8169105	1876	1876	1876	1876	0
408	20250110	130400	8169105	1876	1876	1876	1876	0
409	20250110	130300	8169105	1876	1876	1876	1876	0
410	20250110	130200	8169105	1876	1876	1876	1876	1
411	20250110	130100	8167229	1876	1876	1876	1876	0
412	20250110	130000	8167229	1876	1876	1876	1876	0
413	20250110	125900	8167229	1876	1876	1876	1876	0
414	20250110	125800	8167229	1876	1876	1876	1876	0
415	20250110	125700	8167229	1876	1876	1876	1876	0
416	20250110	125600	8167229	1876	1876	1876	1876	0
417	20250110	125500	8167229	1876	1876	1876	1876	0
418	20250110	125400	8167229	1876	1876	1876	1876	0
419	20250110	125300	8167229	1876	1884	1885	1876	93
420	20250110	125200	7992005	1884	1884	1884	1884	0
421	20250110	125100	7992005	1884	1884	1884	1884	0
422	20250110	125000	7992005	1884	1884	1884	1884	0
423	20250110	124900	7992005	1884	1884	1884	1884	0
424	20250110	124800	7992005	1884	1884	1884	1884	0
425	20250110	124700	7992005	1884	1884	1884	1884	0
426	20250110	124600	7992005	1884	1884	1884	1884	0
427	20250110	124500	7992005	1884	1884	1884	1884	0
428	20250110	124400	7992005	1884	1884	1884	1884	0
429	20250110	124300	7992005	1884	1884	1884	1884	0
430	20250110	124200	7992005	1884	1884	1884	1884	0
431	20250110	124100	7992005	1884	1884	1884	1884	0
432	20250110	124000	7992005	1884	1884	1884	1884	0
433	20250110	123900	7992005	1884	1884	1884	1884	0
434	20250110	123800	7992005	1884	1884	1884	1884	0
435	20250110	123700	7992005	1884	1884	1884	1884	0
436	20250110	123600	7992005	1884	1884	1884	1884	0
437	20250110	123500	7992005	1884	1884	1884	1884	0
438	20250110	123400	7992005	1884	1884	1884	1884	0
439	20250110	123300	7992005	1884	1884	1884	1884	5
440	20250110	123200	7982585	1885	1885	1885	1885	0
441	20250110	123100	7982585	1885	1885	1885	1885	0
442	20250110	123000	7982585	1885	1885	1885	1885	0
443	20250110	122900	7982585	1885	1885	1885	1885	0
444	20250110	122800	7982585	1885	1885	1885	1885	0
445	20250110	122700	7982585	1885	1885	1885	1885	0
446	20250110	122600	7982585	1885	1885	1885	1885	0
447	20250110	122500	7982585	1885	1885	1885	1885	0
448	20250110	122400	7982585	1885	1885	1885	1885	0
449	20250110	122300	7982585	1885	1885	1885	1885	0
450	20250110	122200	7982585	1885	1885	1885	1885	0
451	20250110	122100	7982585	1885	1885	1885	1885	0
452	20250110	122000	7982585	1885	1885	1885	1885	0
453	20250110	121900	7982585	1885	1885	1885	1885	0
454	20250110	121800	7982585	1885	1885	1885	1885	0
455	20250110	121700	7982585	1885	1885	1885	1885	0
456	20250110	121600	7982585	1885	1885	1885	1885	0
457	20250110	121500	7982585	1885	1885	1885	1885	0
458	20250110	121400	7982585	1885	1885	1885	1885	0
459	20250110	121300	7982585	1885	1885	1885	1885	0
460	20250110	121200	7982585	1885	1885	1885	1885	0
461	20250110	121100	7982585	1885	1885	1885	1885	0
462	20250110	121000	7982585	1885	1885	1885	1885	0
463	20250110	120900	7982585	1885	1885	1885	1885	0
464	20250110	120800	7982585	1885	1885	1885	1885	0
465	20250110	120700	7982585	1885	1885	1885	1885	0
466	20250110	120600	7982585	1885	1885	1885	1885	0
467	20250110	120500	7982585	1885	1885	1885	1885	0
468	20250110	120400	7982585	1885	1885	1885	1885	0
469	20250110	120300	7982585	1885	1885	1885	1885	0
470	20250110	120200	7982585	1885	1885	1885	1885	0
471	20250110	120100	7982585	1885	1885	1885	1885	0
472	20250110	120000	7982585	1885	1885	1885	1885	0
473	20250110	115900	7982585	1885	1885	1885	1885	0
474	20250110	115800	7982585	1885	1885	1885	1885	0
475	20250110	115700	7982585	1885	1885	1885	1885	0
476	20250110	115600	7982585	1885	1885	1885	1885	0
477	20250110	115500	7982585	1885	1885	1885	1885	0
478	20250110	115400	7982585	1885	1885	1885	1885	0
479	20250110	115300	7982585	1885	1885	1885	1885	0
480	20250110	115200	7982585	1885	1885	1885	1885	0
481	20250110	115100	7982585	1885	1885	1885	1885	0
482	20250110	115000	7982585	1885	1885	1885	1885	0
483	20250110	114900	7982585	1885	1885	1885	1885	0
484	20250110	114800	7982585	1885	1885	1885	1885	0
485	20250110	114700	7982585	1885	1885	1885	1885	33
486	20250110	114600	7920380	1885	1885	1885	1885	0
487	20250110	114500	7920380	1885	1885	1885	1885	0
488	20250110	114400	7920380	1885	1885	1885	1885	50
489	20250110	114300	7826130	1885	1885	1885	1885	0
490	20250110	114200	7826130	1885	1885	1885	1885	100
491	20250110	114100	7637630	1885	1885	1885	1885	0
492	20250110	114000	7637630	1885	1885	1885	1885	0
493	20250110	113900	7637630	1885	1885	1885	1885	0
494	20250110	113800	7637630	1885	1885	1885	1885	0
495	20250110	113700	7637630	1885	1885	1885	1885	0
496	20250110	113600	7637630	1885	1885	1885	1885	0
497	20250110	113500	7637630	1885	1885	1885	1885	0
498	20250110	113400	7637630	1885	1885	1885	1885	0
499	20250110	113300	7637630	1885	1885	1885	1885	0
500	20250110	113200	7637630	1885	1885	1885	1885	0
501	20250110	113100	7637630	1885	1885	1885	1885	0
502	20250110	113000	7637630	1885	1885	1885	1885	0
503	20250110	112900	7637630	1885	1885	1885	1885	0
504	20250110	112800	7637630	1885	1885	1885	1885	0
505	20250110	112700	7637630	1885	1885	1885	1885	0
506	20250110	112600	7637630	1885	1885	1885	1885	0
507	20250110	112500	7637630	1885	1885	1885	1885	0
508	20250110	112400	7637630	1885	1885	1885	1885	0
509	20250110	112300	7637630	1885	1885	1885	1885	0
510	20250110	112200	7637630	1885	1885	1885	1885	0
511	20250110	112100	7637630	1885	1885	1885	1885	0
512	20250110	112000	7637630	1885	1885	1885	1885	0
513	20250110	111900	7637630	1885	1885	1885	1885	0
514	20250110	111800	7637630	1885	1885	1885	1885	0
515	20250110	111700	7637630	1885	1885	1885	1885	0
516	20250110	111600	7637630	1885	1885	1885	1885	0
517	20250110	111500	7637630	1885	1885	1885	1885	0
518	20250110	111400	7637630	1885	1885	1885	1885	0
519	20250110	111300	7637630	1885	1885	1885	1885	0
520	20250110	111200	7637630	1885	1885	1885	1885	0
521	20250110	111100	7637630	1885	1885	1885	1885	0
522	20250110	111000	7637630	1885	1885	1885	1885	0
523	20250110	110900	7637630	1885	1885	1885	1885	0
524	20250110	110800	7637630	1885	1885	1885	1885	0
525	20250110	110700	7637630	1885	1885	1885	1885	0
526	20250110	110600	7637630	1885	1885	1885	1885	0
527	20250110	110500	7637630	1885	1885	1885	1885	0
528	20250110	110400	7637630	1885	1885	1885	1885	0
529	20250110	110300	7637630	1885	1885	1885	1885	0
530	20250110	110200	7637630	1885	1885	1885	1885	0
531	20250110	110100	7637630	1885	1885	1885	1875	41
532	20250110	110000	7560375	1884	1884	1884	1884	0
533	20250110	105900	7560375	1884	1884	1884	1884	0
534	20250110	105800	7560375	1884	1884	1884	1884	0
535	20250110	105700	7560375	1884	1884	1884	1884	0
536	20250110	105600	7560375	1884	1884	1884	1884	0
537	20250110	105500	7560375	1884	1884	1884	1884	0
538	20250110	105400	7560375	1884	1884	1884	1884	0
539	20250110	105300	7560375	1884	1884	1884	1884	0
540	20250110	105200	7560375	1884	1884	1884	1884	0
541	20250110	105100	7560375	1884	1884	1884	1884	0
542	20250110	105000	7560375	1884	1884	1884	1884	0
543	20250110	104900	7560375	1884	1884	1884	1884	0
544	20250110	104800	7560375	1884	1884	1884	1884	0
545	20250110	104700	7560375	1884	1884	1884	1884	0
546	20250110	104600	7560375	1884	1884	1884	1884	0
547	20250110	104500	7560375	1884	1884	1884	1884	0
548	20250110	104400	7560375	1884	1884	1884	1884	0
549	20250110	104300	7560375	1884	1884	1884	1884	0
550	20250110	104200	7560375	1884	1884	1884	1884	0
551	20250110	104100	7560375	1884	1884	1884	1884	0
552	20250110	104000	7560375	1884	1884	1884	1884	0
553	20250110	103900	7560375	1884	1884	1884	1884	0
554	20250110	103800	7560375	1884	1884	1884	1884	0
555	20250110	103700	7560375	1884	1884	1884	1884	0
556	20250110	103600	7560375	1884	1884	1884	1884	0
557	20250110	103500	7560375	1884	1884	1884	1884	0
558	20250110	103400	7560375	1884	1884	1884	1884	0
559	20250110	103300	7560375	1884	1884	1884	1884	0
560	20250110	103200	7560375	1884	1884	1884	1884	0
561	20250110	103100	7560375	1884	1884	1884	1884	0
562	20250110	103000	7560375	1884	1884	1884	1884	0
563	20250110	102900	7560375	1884	1884	1884	1884	0
564	20250110	102800	7560375	1884	1884	1884	1884	0
565	20250110	102700	7560375	1884	1884	1884	1884	0
566	20250110	102600	7560375	1884	1884	1884	1884	0
567	20250110	102500	7560375	1884	1884	1884	1884	0
568	20250110	102400	7560375	1884	1884	1884	1884	0
569	20250110	102300	7560375	1884	1884	1884	1884	0
570	20250110	102200	7560375	1884	1884	1884	1884	0
571	20250110	102100	7560375	1884	1884	1884	1884	0
572	20250110	102000	7560375	1884	1884	1884	1884	0
573	20250110	101900	7560375	1884	1884	1884	1884	0
574	20250110	101800	7560375	1884	1884	1884	1884	0
575	20250110	101700	7560375	1884	1884	1884	1884	0
576	20250110	101600	7560375	1884	1884	1884	1884	0
577	20250110	101500	7560375	1884	1884	1884	1884	0
578	20250110	101400	7560375	1884	1884	1884	1884	0
579	20250110	101300	7560375	1884	1884	1884	1884	0
580	20250110	101200	7560375	1884	1884	1884	1884	37
581	20250110	101100	7490667	1884	1884	1884	1884	0
582	20250110	101000	7490667	1884	1884	1884	1884	0
583	20250110	100900	7490667	1884	1884	1884	1884	0
584	20250110	100800	7490667	1884	1884	1884	1884	0
585	20250110	100700	7490667	1884	1884	1884	1884	0
586	20250110	100600	7490667	1884	1884	1884	1884	0
587	20250110	100500	7490667	1884	1884	1884	1884	0
588	20250110	100400	7490667	1884	1884	1884	1884	0
589	20250110	100300	7490667	1884	1884	1884	1884	1
590	20250110	100200	7488783	1880	1880	1880	1880	0
591	20250110	100100	7488783	1880	1880	1880	1880	0
592	20250110	100000	7488783	1880	1880	1880	1880	0
593	20250110	095900	7488783	1880	1880	1880	1880	0
594	20250110	095800	7488783	1880	1880	1880	1880	185
595	20250110	095700	7140983	1880	1880	1880	1880	20
596	20250110	095600	7103383	1884	1884	1884	1884	1
597	20250110	095500	7101499	1864	1864	1864	1864	0
598	20250110	095400	7101499	1864	1864	1864	1864	0
599	20250110	095300	7101499	1864	1864	1864	1864	0
600	20250110	095200	7101499	1864	1864	1864	1864	0
601	20250110	095100	7101499	1864	1864	1864	1864	0
602	20250110	095000	7101499	1864	1865	1865	1864	322
603	20250110	094900	6500999	1850	1890	1890	1850	3400
604	20250110	094800	206777	1896	1896	1896	1896	0
605	20250110	094700	206777	1896	1896	1896	1896	0
606	20250110	094600	206777	1896	1896	1896	1896	0
607	20250110	094500	206777	1896	1896	1896	1896	0
608	20250110	094400	206777	1896	1896	1896	1896	0
609	20250110	094300	206777	1896	1896	1896	1896	2
610	20250110	094200	202985	1897	1897	1897	1897	0
611	20250110	094100	202985	1897	1897	1897	1897	0
612	20250110	094000	202985	1897	1897	1897	1897	0
613	20250110	093900	202985	1897	1897	1897	1897	0
614	20250110	093800	202985	1897	1897	1897	1897	0
615	20250110	093700	202985	1897	1897	1897	1897	0
616	20250110	093600	202985	1897	1897	1897	1897	25
617	20250110	093500	155560	1897	1897	1897	1897	0
618	20250110	093400	155560	1897	1897	1897	1897	0
619	20250110	093300	155560	1897	1897	1897	1897	0
620	20250110	093200	155560	1897	1897	1897	1897	0
621	20250110	093100	155560	1897	1897	1897	1897	0
622	20250110	093000	155560	1897	1897	1897	1897	0
623	20250110	092900	155560	1897	1897	1897	1897	0
624	20250110	092800	155560	1897	1897	1897	1897	0
625	20250110	092700	155560	1897	1897	1897	1897	0
626	20250110	092600	155560	1897	1897	1897	1897	0
627	20250110	092500	155560	1897	1897	1897	1897	0
628	20250110	092400	155560	1897	1897	1897	1897	30
629	20250110	092300	98650	1890	1890	1890	1890	0
630	20250110	092200	98650	1890	1890	1890	1890	0
631	20250110	092100	98650	1890	1890	1890	1890	0
632	20250110	092000	98650	1890	1890	1890	1890	0
633	20250110	091900	98650	1890	1890	1890	1890	0
634	20250110	091800	98650	1890	1890	1890	1890	0
635	20250110	091700	98650	1890	1890	1890	1890	0
636	20250110	091600	98650	1890	1890	1890	1890	0
637	20250110	091500	98650	1890	1890	1890	1890	0
638	20250110	091400	98650	1890	1892	1892	1890	12
639	20250110	091300	75968	1902	1902	1902	1902	0
640	20250110	091200	75968	1902	1902	1902	1902	0
641	20250110	091100	75968	1902	1902	1902	1902	0
642	20250110	091000	75968	1902	1902	1902	1902	0
643	20250110	090900	75968	1902	1902	1902	1902	0
644	20250110	090800	75968	1902	1902	1902	1902	0
645	20250110	090700	75968	1902	1902	1902	1902	0
646	20250110	090600	75968	1902	1901	1902	1901	2
647	20250110	090500	72165	1890	1900	1900	1890	37
648	20250110	090400	1895	1895	1895	1895	1895	0
649	20250110	090300	1895	1895	1895	1895	1895	0
650	20250110	090200	1895	1895	1895	1895	1895	0
651	20250110	090100	1895	1895	1895	1895	1895	0
652	20250110	090000	1895	1895	1895	1895	1895	1