KissMeData/071850/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195000	16585517	1865	1865	1865	1865	550
3	20250117	194900	16585517	1865	1865	1865	1865	0
4	20250117	194800	16585517	1865	1865	1865	1865	0
5	20250117	194700	16585517	1865	1865	1865	1865	0
6	20250117	194600	16585517	1865	1865	1865	1865	0
7	20250117	194500	16585517	1865	1865	1865	1865	0
8	20250117	194400	16585517	1865	1865	1865	1865	0
9	20250117	194300	16585517	1865	1865	1865	1865	0
10	20250117	194200	16585517	1865	1865	1865	1865	0
11	20250117	194100	16585517	1865	1865	1865	1865	0
12	20250117	194000	16585517	1865	1865	1865	1865	0
13	20250117	193900	16585517	1865	1865	1865	1865	0
14	20250117	193800	16585517	1865	1865	1865	1865	0
15	20250117	193700	16585517	1865	1865	1865	1865	0
16	20250117	193600	16585517	1865	1865	1865	1865	0
17	20250117	193500	16585517	1865	1865	1865	1865	0
18	20250117	193400	16585517	1865	1865	1865	1865	0
19	20250117	193300	16585517	1865	1865	1865	1865	0
20	20250117	193200	16585517	1865	1865	1865	1865	0
21	20250117	193100	16585517	1865	1865	1865	1865	0
22	20250117	193000	16585517	1865	1865	1865	1865	0
23	20250117	192900	16585517	1865	1865	1865	1865	0
24	20250117	192800	16585517	1865	1865	1865	1865	0
25	20250117	192700	16585517	1865	1865	1865	1865	0
26	20250117	192600	16585517	1865	1865	1865	1865	0
27	20250117	192500	16585517	1865	1865	1865	1865	0
28	20250117	192400	16585517	1865	1865	1865	1865	0
29	20250117	192300	16585517	1865	1865	1865	1865	0
30	20250117	192200	16585517	1865	1865	1865	1865	0
31	20250117	192100	16585517	1865	1865	1865	1865	0
32	20250117	192000	16585517	1865	1865	1865	1865	550
33	20250117	191900	16585517	1865	1865	1865	1865	0
34	20250117	191800	16585517	1865	1865	1865	1865	0
35	20250117	191700	16585517	1865	1865	1865	1865	0
36	20250117	191600	16585517	1865	1865	1865	1865	0
37	20250117	191500	16585517	1865	1865	1865	1865	0
38	20250117	191400	16585517	1865	1865	1865	1865	0
39	20250117	191300	16585517	1865	1865	1865	1865	0
40	20250117	191200	16585517	1865	1865	1865	1865	0
41	20250117	191100	16585517	1865	1865	1865	1865	0
42	20250117	191000	16585517	1865	1865	1865	1865	0
43	20250117	190900	16585517	1865	1865	1865	1865	0
44	20250117	190800	16585517	1865	1865	1865	1865	0
45	20250117	190700	16585517	1865	1865	1865	1865	0
46	20250117	190600	16585517	1865	1865	1865	1865	0
47	20250117	190500	16585517	1865	1865	1865	1865	0
48	20250117	190400	16585517	1865	1865	1865	1865	0
49	20250117	190300	16585517	1865	1865	1865	1865	0
50	20250117	190200	16585517	1865	1865	1865	1865	0
51	20250117	190100	16585517	1865	1865	1865	1865	0
52	20250117	190000	16585517	1865	1865	1865	1865	0
53	20250117	185900	16585517	1865	1865	1865	1865	0
54	20250117	185800	16585517	1865	1865	1865	1865	0
55	20250117	185700	16585517	1865	1865	1865	1865	0
56	20250117	185600	16585517	1865	1865	1865	1865	0
57	20250117	185500	16585517	1865	1865	1865	1865	0
58	20250117	185400	16585517	1865	1865	1865	1865	0
59	20250117	185300	16585517	1865	1865	1865	1865	0
60	20250117	185200	16585517	1865	1865	1865	1865	0
61	20250117	185100	16585517	1865	1865	1865	1865	0
62	20250117	185000	16585517	1865	1865	1865	1865	550
63	20250117	184900	16585517	1865	1865	1865	1865	0
64	20250117	184800	16585517	1865	1865	1865	1865	0
65	20250117	184700	16585517	1865	1865	1865	1865	0
66	20250117	184600	16585517	1865	1865	1865	1865	0
67	20250117	184500	16585517	1865	1865	1865	1865	0
68	20250117	184400	16585517	1865	1865	1865	1865	0
69	20250117	184300	16585517	1865	1865	1865	1865	0
70	20250117	184200	16585517	1865	1865	1865	1865	0
71	20250117	184100	16585517	1865	1865	1865	1865	0
72	20250117	184000	16585517	1865	1865	1865	1865	0
73	20250117	183900	16585517	1865	1865	1865	1865	0
74	20250117	183800	16585517	1865	1865	1865	1865	0
75	20250117	183700	16585517	1865	1865	1865	1865	0
76	20250117	183600	16585517	1865	1865	1865	1865	0
77	20250117	183500	16585517	1865	1865	1865	1865	0
78	20250117	183400	16585517	1865	1865	1865	1865	0
79	20250117	183300	16585517	1865	1865	1865	1865	0
80	20250117	183200	16585517	1865	1865	1865	1865	0
81	20250117	183100	16585517	1865	1865	1865	1865	0
82	20250117	183000	16585517	1865	1865	1865	1865	0
83	20250117	182900	16585517	1865	1865	1865	1865	0
84	20250117	182800	16585517	1865	1865	1865	1865	0
85	20250117	182700	16585517	1865	1865	1865	1865	0
86	20250117	182600	16585517	1865	1865	1865	1865	0
87	20250117	182500	16585517	1865	1865	1865	1865	0
88	20250117	182400	16585517	1865	1865	1865	1865	0
89	20250117	182300	16585517	1865	1865	1865	1865	0
90	20250117	182200	16585517	1865	1865	1865	1865	0
91	20250117	182100	16585517	1865	1865	1865	1865	0
92	20250117	182000	16585517	1865	1865	1865	1865	550
93	20250117	181900	16585517	1865	1865	1865	1865	0
94	20250117	181800	16585517	1865	1865	1865	1865	0
95	20250117	181700	16585517	1865	1865	1865	1865	0
96	20250117	181600	16585517	1865	1865	1865	1865	0
97	20250117	181500	16585517	1865	1865	1865	1865	0
98	20250117	181400	16585517	1865	1865	1865	1865	0
99	20250117	181300	16585517	1865	1865	1865	1865	0
100	20250117	181200	16585517	1865	1865	1865	1865	0
101	20250117	181100	16585517	1865	1865	1865	1865	0
102	20250117	181000	16585517	1865	1865	1865	1865	0
103	20250117	180900	16585517	1865	1865	1865	1865	0
104	20250117	180800	16585517	1865	1865	1865	1865	0
105	20250117	180700	16585517	1865	1865	1865	1865	0
106	20250117	180600	16585517	1865	1865	1865	1865	0
107	20250117	180500	16585517	1865	1865	1865	1865	0
108	20250117	180400	16585517	1865	1865	1865	1865	0
109	20250117	180300	16585517	1865	1865	1865	1865	0
110	20250117	180200	16585517	1865	1865	1865	1865	0
111	20250117	180100	16585517	1865	1865	1865	1865	0
112	20250117	180000	16585517	1865	1865	1865	1865	0
113	20250117	175900	16585517	1865	1865	1865	1865	0
114	20250117	175800	16585517	1865	1865	1865	1865	0
115	20250117	175700	16585517	1865	1865	1865	1865	0
116	20250117	175600	16585517	1865	1865	1865	1865	0
117	20250117	175500	16585517	1865	1865	1865	1865	0
118	20250117	175400	16585517	1865	1865	1865	1865	0
119	20250117	175300	16585517	1865	1865	1865	1865	0
120	20250117	175200	16585517	1865	1865	1865	1865	0
121	20250117	175100	16585517	1865	1865	1865	1865	0
122	20250117	175000	16585517	1865	1865	1865	1865	550
123	20250117	174900	16585517	1865	1865	1865	1865	0
124	20250117	174800	16585517	1865	1865	1865	1865	0
125	20250117	174700	16585517	1865	1865	1865	1865	0
126	20250117	174600	16585517	1865	1865	1865	1865	0
127	20250117	174500	16585517	1865	1865	1865	1865	0
128	20250117	174400	16585517	1865	1865	1865	1865	0
129	20250117	174300	16585517	1865	1865	1865	1865	0
130	20250117	174200	16585517	1865	1865	1865	1865	0
131	20250117	174100	16585517	1865	1865	1865	1865	0
132	20250117	174000	16585517	1865	1865	1865	1865	0
133	20250117	173900	16585517	1865	1865	1865	1865	0
134	20250117	173800	16585517	1865	1865	1865	1865	0
135	20250117	173700	16585517	1865	1865	1865	1865	0
136	20250117	173600	16585517	1865	1865	1865	1865	0
137	20250117	173500	16585517	1865	1865	1865	1865	0
138	20250117	173400	16585517	1865	1865	1865	1865	0
139	20250117	173300	16585517	1865	1865	1865	1865	0
140	20250117	173200	16585517	1865	1865	1865	1865	0
141	20250117	173100	16585517	1865	1865	1865	1865	0
142	20250117	173000	16585517	1865	1865	1865	1865	0
143	20250117	172900	16585517	1865	1865	1865	1865	0
144	20250117	172800	16585517	1865	1865	1865	1865	0
145	20250117	172700	16585517	1865	1865	1865	1865	0
146	20250117	172600	16585517	1865	1865	1865	1865	0
147	20250117	172500	16585517	1865	1865	1865	1865	0
148	20250117	172400	16585517	1865	1865	1865	1865	0
149	20250117	172300	16585517	1865	1865	1865	1865	0
150	20250117	172200	16585517	1865	1865	1865	1865	0
151	20250117	172100	16585517	1865	1865	1865	1865	0
152	20250117	172000	16585517	1865	1865	1865	1865	550
153	20250117	171900	16585517	1865	1865	1865	1865	0
154	20250117	171800	16585517	1865	1865	1865	1865	0
155	20250117	171700	16585517	1865	1865	1865	1865	0
156	20250117	171600	16585517	1865	1865	1865	1865	0
157	20250117	171500	16585517	1865	1865	1865	1865	0
158	20250117	171400	16585517	1865	1865	1865	1865	0
159	20250117	171300	16585517	1865	1865	1865	1865	0
160	20250117	171200	16585517	1865	1865	1865	1865	0
161	20250117	171100	16585517	1865	1865	1865	1865	0
162	20250117	171000	16585517	1865	1865	1865	1865	0
163	20250117	170900	16585517	1865	1865	1865	1865	0
164	20250117	170800	16585517	1865	1865	1865	1865	0
165	20250117	170700	16585517	1865	1865	1865	1865	0
166	20250117	170600	16585517	1865	1865	1865	1865	0
167	20250117	170500	16585517	1865	1865	1865	1865	0
168	20250117	170400	16585517	1865	1865	1865	1865	0
169	20250117	170300	16585517	1865	1865	1865	1865	0
170	20250117	170200	16585517	1865	1865	1865	1865	0
171	20250117	170100	16585517	1865	1865	1865	1865	0
172	20250117	170000	16585517	1865	1865	1865	1865	0
173	20250117	165900	16585517	1865	1865	1865	1865	0
174	20250117	165800	16585517	1865	1865	1865	1865	0
175	20250117	165700	16585517	1865	1865	1865	1865	0
176	20250117	165600	16585517	1865	1865	1865	1865	0
177	20250117	165500	16585517	1865	1865	1865	1865	0
178	20250117	165400	16585517	1865	1865	1865	1865	0
179	20250117	165300	16585517	1865	1865	1865	1865	0
180	20250117	165200	16585517	1865	1865	1865	1865	0
181	20250117	165100	16585517	1865	1865	1865	1865	0
182	20250117	165000	16585517	1865	1865	1865	1865	550
183	20250117	164900	16585517	1865	1865	1865	1865	0
184	20250117	164800	16585517	1865	1865	1865	1865	0
185	20250117	164700	16585517	1865	1865	1865	1865	0
186	20250117	164600	16585517	1865	1865	1865	1865	0
187	20250117	164500	16585517	1865	1865	1865	1865	0
188	20250117	164400	16585517	1865	1865	1865	1865	0
189	20250117	164300	16585517	1865	1865	1865	1865	0
190	20250117	164200	16585517	1865	1865	1865	1865	0
191	20250117	164100	16585517	1865	1865	1865	1865	0
192	20250117	164000	16585517	1865	1865	1865	1865	0
193	20250117	163900	16585517	1865	1865	1865	1865	0
194	20250117	163800	16585517	1865	1865	1865	1865	0
195	20250117	163700	16585517	1865	1865	1865	1865	0
196	20250117	163600	16585517	1865	1865	1865	1865	0
197	20250117	163500	16585517	1865	1865	1865	1865	0
198	20250117	163400	16585517	1865	1865	1865	1865	0
199	20250117	163300	16585517	1865	1865	1865	1865	0
200	20250117	163200	16585517	1865	1865	1865	1865	0
201	20250117	163100	16585517	1865	1865	1865	1865	0
202	20250117	163000	16585517	1865	1865	1865	1865	0
203	20250117	162900	16585517	1865	1865	1865	1865	0
204	20250117	162800	16585517	1865	1865	1865	1865	0
205	20250117	162700	16585517	1865	1865	1865	1865	0
206	20250117	162600	16585517	1865	1865	1865	1865	0
207	20250117	162500	16585517	1865	1865	1865	1865	0
208	20250117	162400	16585517	1865	1865	1865	1865	0
209	20250117	162300	16585517	1865	1865	1865	1865	0
210	20250117	162200	16585517	1865	1865	1865	1865	0
211	20250117	162100	16585517	1865	1865	1865	1865	0
212	20250117	162000	16585517	1865	1865	1865	1865	550
213	20250117	161900	16585517	1865	1865	1865	1865	0
214	20250117	161800	16585517	1865	1865	1865	1865	0
215	20250117	161700	16585517	1865	1865	1865	1865	0
216	20250117	161600	16585517	1865	1865	1865	1865	0
217	20250117	161500	16585517	1865	1865	1865	1865	0
218	20250117	161400	16585517	1865	1865	1865	1865	0
219	20250117	161300	16585517	1865	1865	1865	1865	0
220	20250117	161200	16585517	1865	1865	1865	1865	0
221	20250117	161100	16585517	1865	1865	1865	1865	0
222	20250117	161000	16585517	1865	1865	1865	1865	0
223	20250117	160900	16585517	1865	1865	1865	1865	0
224	20250117	160800	16585517	1865	1865	1865	1865	0
225	20250117	160700	16585517	1865	1865	1865	1865	0
226	20250117	160600	16585517	1865	1865	1865	1865	0
227	20250117	160500	16585517	1865	1865	1865	1865	0
228	20250117	160400	16585517	1865	1865	1865	1865	0
229	20250117	160300	16585517	1865	1865	1865	1865	0
230	20250117	160200	16585517	1865	1865	1865	1865	0
231	20250117	160100	16585517	1865	1865	1865	1865	0
232	20250117	160000	16585517	1865	1865	1865	1865	0
233	20250117	155900	16585517	1865	1865	1865	1865	0
234	20250117	155800	16585517	1865	1865	1865	1865	0
235	20250117	155700	16585517	1865	1865	1865	1865	0
236	20250117	155600	16585517	1865	1865	1865	1865	0
237	20250117	155500	16585517	1865	1865	1865	1865	0
238	20250117	155400	16585517	1865	1865	1865	1865	0
239	20250117	155300	16585517	1865	1865	1865	1865	0
240	20250117	155200	16585517	1865	1865	1865	1865	0
241	20250117	155100	16585517	1865	1865	1865	1865	0
242	20250117	155000	16585517	1865	1865	1865	1865	550
243	20250117	154900	16585517	1865	1865	1865	1865	0
244	20250117	154800	16585517	1865	1865	1865	1865	0
245	20250117	154700	16585517	1865	1865	1865	1865	0
246	20250117	154600	16585517	1865	1865	1865	1865	0
247	20250117	154500	16585517	1865	1865	1865	1865	0
248	20250117	154400	16585517	1865	1865	1865	1865	0
249	20250117	154300	16585517	1865	1865	1865	1865	0
250	20250117	154200	16585517	1865	1865	1865	1865	0
251	20250117	154100	16585517	1865	1865	1865	1865	0
252	20250117	154000	16585517	1865	1865	1865	1865	0
253	20250117	153900	16585517	1865	1865	1865	1865	0
254	20250117	153800	16585517	1865	1865	1865	1865	0
255	20250117	153700	16585517	1865	1865	1865	1865	0
256	20250117	153600	16585517	1865	1865	1865	1865	0
257	20250117	153500	16585517	1865	1865	1865	1865	0
258	20250117	153400	16585517	1865	1865	1865	1865	0
259	20250117	153300	16585517	1865	1865	1865	1865	0
260	20250117	153200	16585517	1865	1865	1865	1865	0
261	20250117	153100	16585517	1865	1865	1865	1865	0
262	20250117	153000	16585517	1865	1865	1865	1865	550
263	20250117	152900	15559767	1868	1868	1868	1868	0
264	20250117	152800	15559767	1868	1868	1868	1868	0
265	20250117	152700	15559767	1868	1868	1868	1868	0
266	20250117	152600	15559767	1868	1868	1868	1868	0
267	20250117	152500	15559767	1868	1868	1868	1868	0
268	20250117	152400	15559767	1868	1868	1868	1868	0
269	20250117	152300	15559767	1868	1868	1868	1868	0
270	20250117	152200	15559767	1868	1868	1868	1868	0
271	20250117	152100	15559767	1868	1868	1868	1868	0
272	20250117	152000	15559767	1868	1868	1868	1868	0
273	20250117	151900	15559767	1868	1840	1868	1840	201
274	20250117	151800	15189267	1840	1840	1840	1840	0
275	20250117	151700	15189267	1840	1840	1840	1840	0
276	20250117	151600	15189267	1840	1840	1840	1840	0
277	20250117	151500	15189267	1840	1840	1840	1840	0
278	20250117	151400	15189267	1840	1840	1840	1840	0
279	20250117	151300	15189267	1840	1840	1840	1840	0
280	20250117	151200	15189267	1840	1840	1840	1840	0
281	20250117	151100	15189267	1840	1840	1840	1840	0
282	20250117	151000	15189267	1840	1840	1840	1840	0
283	20250117	150900	15189267	1840	1840	1840	1840	0
284	20250117	150800	15189267	1840	1840	1840	1840	0
285	20250117	150700	15189267	1840	1840	1840	1840	1
286	20250117	150600	15187427	1826	1826	1826	1826	0
287	20250117	150500	15187427	1826	1828	1828	1826	290
288	20250117	150400	14657811	1835	1835	1835	1835	100
289	20250117	150300	14474311	1835	1835	1835	1835	0
290	20250117	150200	14474311	1835	1835	1835	1835	0
291	20250117	150100	14474311	1835	1835	1835	1835	0
292	20250117	150000	14474311	1835	1835	1835	1835	0
293	20250117	145900	14474311	1835	1835	1835	1835	0
294	20250117	145800	14474311	1835	1835	1835	1835	0
295	20250117	145700	14474311	1835	1835	1835	1835	0
296	20250117	145600	14474311	1835	1835	1835	1835	5
297	20250117	145500	14465136	1835	1835	1835	1835	215
298	20250117	145400	14070611	1835	1835	1835	1835	103
299	20250117	145300	13881606	1835	1835	1835	1835	0
300	20250117	145200	13881606	1835	1835	1835	1835	0
301	20250117	145100	13881606	1835	1835	1835	1835	0
302	20250117	145000	13881606	1835	1835	1835	1835	0
303	20250117	144900	13881606	1835	1835	1835	1835	0
304	20250117	144800	13881606	1835	1835	1835	1835	1
305	20250117	144700	13879771	1826	1826	1826	1826	0
306	20250117	144600	13879771	1826	1826	1826	1826	0
307	20250117	144500	13879771	1826	1826	1826	1826	0
308	20250117	144400	13879771	1826	1826	1826	1826	0
309	20250117	144300	13879771	1826	1826	1826	1826	0
310	20250117	144200	13879771	1826	1826	1826	1826	0
311	20250117	144100	13879771	1826	1826	1826	1826	0
312	20250117	144000	13879771	1826	1826	1826	1826	0
313	20250117	143900	13879771	1826	1826	1826	1826	0
314	20250117	143800	13879771	1826	1826	1826	1826	17
315	20250117	143700	13848729	1826	1826	1826	1826	5
316	20250117	143600	13839599	1822	1822	1822	1822	0
317	20250117	143500	13839599	1822	1822	1822	1822	0
318	20250117	143400	13839599	1822	1822	1822	1822	0
319	20250117	143300	13839599	1822	1822	1822	1822	0
320	20250117	143200	13839599	1822	1822	1822	1822	1
321	20250117	143100	13837777	1823	1823	1823	1823	0
322	20250117	143000	13837777	1823	1823	1823	1823	0
323	20250117	142900	13837777	1823	1823	1823	1823	0
324	20250117	142800	13837777	1823	1823	1823	1823	0
325	20250117	142700	13837777	1823	1823	1823	1823	0
326	20250117	142600	13837777	1823	1823	1823	1823	0
327	20250117	142500	13837777	1823	1823	1823	1823	0
328	20250117	142400	13837777	1823	1823	1823	1823	0
329	20250117	142300	13837777	1823	1823	1823	1823	800
330	20250117	142200	12379377	1850	1850	1850	1850	0
331	20250117	142100	12379377	1850	1850	1850	1850	0
332	20250117	142000	12379377	1850	1850	1850	1850	0
333	20250117	141900	12379377	1850	1850	1850	1850	0
334	20250117	141800	12379377	1850	1850	1850	1850	0
335	20250117	141700	12379377	1850	1850	1850	1850	0
336	20250117	141600	12379377	1850	1850	1850	1850	0
337	20250117	141500	12379377	1850	1850	1850	1850	1
338	20250117	141400	12377527	1822	1847	1847	1822	2500
339	20250117	141300	7818373	1864	1864	1864	1864	0
340	20250117	141200	7818373	1864	1864	1864	1864	0
341	20250117	141100	7818373	1864	1864	1864	1864	0
342	20250117	141000	7818373	1864	1864	1864	1864	0
343	20250117	140900	7818373	1864	1864	1864	1864	1
344	20250117	140800	7816509	1864	1864	1864	1864	0
345	20250117	140700	7816509	1864	1864	1864	1864	0
346	20250117	140600	7816509	1864	1864	1864	1864	0
347	20250117	140500	7816509	1864	1864	1864	1864	0
348	20250117	140400	7816509	1864	1864	1864	1864	0
349	20250117	140300	7816509	1864	1864	1864	1864	0
350	20250117	140200	7816509	1864	1864	1864	1864	0
351	20250117	140100	7816509	1864	1864	1864	1864	0
352	20250117	140000	7816509	1864	1864	1864	1864	0
353	20250117	135900	7816509	1864	1864	1864	1864	0
354	20250117	135800	7816509	1864	1864	1864	1864	0
355	20250117	135700	7816509	1864	1864	1864	1864	0
356	20250117	135600	7816509	1864	1864	1864	1864	0
357	20250117	135500	7816509	1864	1864	1864	1864	0
358	20250117	135400	7816509	1864	1864	1864	1864	0
359	20250117	135300	7816509	1864	1864	1864	1864	0
360	20250117	135200	7816509	1864	1864	1864	1864	0
361	20250117	135100	7816509	1864	1864	1864	1864	0
362	20250117	135000	7816509	1864	1864	1864	1864	0
363	20250117	134900	7816509	1864	1864	1864	1864	0
364	20250117	134800	7816509	1864	1864	1864	1864	0
365	20250117	134700	7816509	1864	1864	1864	1864	0
366	20250117	134600	7816509	1864	1864	1864	1864	0
367	20250117	134500	7816509	1864	1864	1864	1864	0
368	20250117	134400	7816509	1864	1864	1864	1864	0
369	20250117	134300	7816509	1864	1864	1864	1864	0
370	20250117	134200	7816509	1864	1864	1864	1864	0
371	20250117	134100	7816509	1864	1864	1864	1864	0
372	20250117	134000	7816509	1864	1864	1864	1864	0
373	20250117	133900	7816509	1864	1864	1864	1864	0
374	20250117	133800	7816509	1864	1864	1864	1864	0
375	20250117	133700	7816509	1864	1864	1864	1864	0
376	20250117	133600	7816509	1864	1864	1864	1864	0
377	20250117	133500	7816509	1864	1864	1864	1864	0
378	20250117	133400	7816509	1864	1864	1864	1864	0
379	20250117	133300	7816509	1864	1864	1864	1864	0
380	20250117	133200	7816509	1864	1864	1864	1864	0
381	20250117	133100	7816509	1864	1864	1864	1864	0
382	20250117	133000	7816509	1864	1864	1864	1864	0
383	20250117	132900	7816509	1864	1864	1864	1864	0
384	20250117	132800	7816509	1864	1864	1864	1864	0
385	20250117	132700	7816509	1864	1864	1864	1864	0
386	20250117	132600	7816509	1864	1864	1864	1864	0
387	20250117	132500	7816509	1864	1864	1864	1864	0
388	20250117	132400	7816509	1864	1864	1864	1864	0
389	20250117	132300	7816509	1864	1864	1864	1864	0
390	20250117	132200	7816509	1864	1864	1864	1864	0
391	20250117	132100	7816509	1864	1864	1864	1864	0
392	20250117	132000	7816509	1864	1864	1864	1864	0
393	20250117	131900	7816509	1864	1864	1864	1864	0
394	20250117	131800	7816509	1864	1864	1864	1864	0
395	20250117	131700	7816509	1864	1864	1864	1864	0
396	20250117	131600	7816509	1864	1864	1864	1864	0
397	20250117	131500	7816509	1864	1864	1864	1864	0
398	20250117	131400	7816509	1864	1864	1864	1864	0
399	20250117	131300	7816509	1864	1864	1864	1864	0
400	20250117	131200	7816509	1864	1864	1864	1864	0
401	20250117	131100	7816509	1864	1864	1864	1864	1
402	20250117	131000	7814645	1870	1870	1870	1870	0
403	20250117	130900	7814645	1870	1870	1870	1870	0
404	20250117	130800	7814645	1870	1870	1870	1870	0
405	20250117	130700	7814645	1870	1870	1870	1870	0
406	20250117	130600	7814645	1870	1870	1870	1870	0
407	20250117	130500	7814645	1870	1870	1870	1870	0
408	20250117	130400	7814645	1870	1870	1870	1870	0
409	20250117	130300	7814645	1870	1870	1870	1870	0
410	20250117	130200	7814645	1870	1870	1870	1870	0
411	20250117	130100	7814645	1870	1870	1870	1870	0
412	20250117	130000	7814645	1870	1870	1870	1870	0
413	20250117	125900	7814645	1870	1870	1870	1870	0
414	20250117	125800	7814645	1870	1870	1870	1870	0
415	20250117	125700	7814645	1870	1870	1870	1870	0
416	20250117	125600	7814645	1870	1870	1870	1870	0
417	20250117	125500	7814645	1870	1870	1870	1870	0
418	20250117	125400	7814645	1870	1870	1870	1870	0
419	20250117	125300	7814645	1870	1870	1870	1870	0
420	20250117	125200	7814645	1870	1870	1870	1870	0
421	20250117	125100	7814645	1870	1870	1870	1870	0
422	20250117	125000	7814645	1870	1870	1870	1870	0
423	20250117	124900	7814645	1870	1870	1870	1870	0
424	20250117	124800	7814645	1870	1870	1870	1870	432
425	20250117	124700	7006805	1870	1870	1870	1870	0
426	20250117	124600	7006805	1870	1870	1870	1870	0
427	20250117	124500	7006805	1870	1870	1870	1870	0
428	20250117	124400	7006805	1870	1870	1870	1870	0
429	20250117	124300	7006805	1870	1870	1870	1870	0
430	20250117	124200	7006805	1870	1870	1870	1870	0
431	20250117	124100	7006805	1870	1870	1870	1870	336
432	20250117	124000	6378485	1870	1870	1870	1870	0
433	20250117	123900	6378485	1870	1870	1870	1870	0
434	20250117	123800	6378485	1870	1870	1870	1870	0
435	20250117	123700	6378485	1870	1870	1870	1870	300
436	20250117	123600	5817485	1870	1870	1870	1870	0
437	20250117	123500	5817485	1870	1870	1870	1870	0
438	20250117	123400	5817485	1870	1870	1870	1870	0
439	20250117	123300	5817485	1870	1870	1870	1870	0
440	20250117	123200	5817485	1870	1870	1870	1870	0
441	20250117	123100	5817485	1870	1870	1870	1870	0
442	20250117	123000	5817485	1870	1870	1870	1870	0
443	20250117	122900	5817485	1870	1870	1870	1870	0
444	20250117	122800	5817485	1870	1870	1870	1870	0
445	20250117	122700	5817485	1870	1870	1870	1870	0
446	20250117	122600	5817485	1870	1870	1870	1870	0
447	20250117	122500	5817485	1870	1870	1870	1870	0
448	20250117	122400	5817485	1870	1870	1870	1870	0
449	20250117	122300	5817485	1870	1870	1870	1870	0
450	20250117	122200	5817485	1870	1870	1870	1870	0
451	20250117	122100	5817485	1870	1870	1870	1870	0
452	20250117	122000	5817485	1870	1870	1870	1870	0
453	20250117	121900	5817485	1870	1870	1870	1870	0
454	20250117	121800	5817485	1870	1870	1870	1870	0
455	20250117	121700	5817485	1870	1870	1870	1870	0
456	20250117	121600	5817485	1870	1870	1870	1870	0
457	20250117	121500	5817485	1870	1870	1870	1870	0
458	20250117	121400	5817485	1870	1870	1870	1870	0
459	20250117	121300	5817485	1870	1870	1870	1870	0
460	20250117	121200	5817485	1870	1870	1870	1870	0
461	20250117	121100	5817485	1870	1870	1870	1870	0
462	20250117	121000	5817485	1870	1870	1870	1870	0
463	20250117	120900	5817485	1870	1870	1870	1870	0
464	20250117	120800	5817485	1870	1870	1870	1870	0
465	20250117	120700	5817485	1870	1870	1870	1870	0
466	20250117	120600	5817485	1870	1870	1870	1870	0
467	20250117	120500	5817485	1870	1870	1870	1870	0
468	20250117	120400	5817485	1870	1870	1870	1870	0
469	20250117	120300	5817485	1870	1870	1870	1870	0
470	20250117	120200	5817485	1870	1870	1870	1870	0
471	20250117	120100	5817485	1870	1870	1870	1870	0
472	20250117	120000	5817485	1870	1870	1870	1870	0
473	20250117	115900	5817485	1870	1870	1870	1870	0
474	20250117	115800	5817485	1870	1870	1870	1870	0
475	20250117	115700	5817485	1870	1870	1870	1870	0
476	20250117	115600	5817485	1870	1870	1870	1870	0
477	20250117	115500	5817485	1870	1870	1870	1870	0
478	20250117	115400	5817485	1870	1870	1870	1870	0
479	20250117	115300	5817485	1870	1870	1870	1870	0
480	20250117	115200	5817485	1870	1870	1870	1870	0
481	20250117	115100	5817485	1870	1870	1870	1870	0
482	20250117	115000	5817485	1870	1870	1870	1870	0
483	20250117	114900	5817485	1870	1870	1870	1870	0
484	20250117	114800	5817485	1870	1870	1870	1870	0
485	20250117	114700	5817485	1870	1870	1870	1870	0
486	20250117	114600	5817485	1870	1870	1870	1870	0
487	20250117	114500	5817485	1870	1870	1870	1870	0
488	20250117	114400	5817485	1870	1870	1870	1870	0
489	20250117	114300	5817485	1870	1870	1870	1870	0
490	20250117	114200	5817485	1870	1870	1870	1870	0
491	20250117	114100	5817485	1870	1870	1870	1870	0
492	20250117	114000	5817485	1870	1870	1870	1870	0
493	20250117	113900	5817485	1870	1870	1870	1870	0
494	20250117	113800	5817485	1870	1870	1870	1870	0
495	20250117	113700	5817485	1870	1870	1870	1870	0
496	20250117	113600	5817485	1870	1870	1870	1870	0
497	20250117	113500	5817485	1870	1870	1870	1870	0
498	20250117	113400	5817485	1870	1870	1870	1870	0
499	20250117	113300	5817485	1870	1870	1870	1870	0
500	20250117	113200	5817485	1870	1870	1870	1870	0
501	20250117	113100	5817485	1870	1870	1870	1870	0
502	20250117	113000	5817485	1870	1870	1870	1870	0
503	20250117	112900	5817485	1870	1870	1870	1870	0
504	20250117	112800	5817485	1870	1870	1870	1870	0
505	20250117	112700	5817485	1870	1870	1870	1870	0
506	20250117	112600	5817485	1870	1870	1870	1870	0
507	20250117	112500	5817485	1870	1870	1870	1870	0
508	20250117	112400	5817485	1870	1870	1870	1870	0
509	20250117	112300	5817485	1870	1870	1870	1870	0
510	20250117	112200	5817485	1870	1870	1870	1870	0
511	20250117	112100	5817485	1870	1870	1870	1870	0
512	20250117	112000	5817485	1870	1870	1870	1870	0
513	20250117	111900	5817485	1870	1870	1870	1870	0
514	20250117	111800	5817485	1870	1870	1870	1870	0
515	20250117	111700	5817485	1870	1870	1870	1870	0
516	20250117	111600	5817485	1870	1870	1870	1870	0
517	20250117	111500	5817485	1870	1870	1870	1870	0
518	20250117	111400	5817485	1870	1870	1870	1870	0
519	20250117	111300	5817485	1870	1870	1870	1870	0
520	20250117	111200	5817485	1870	1870	1870	1870	0
521	20250117	111100	5817485	1870	1870	1870	1870	0
522	20250117	111000	5817485	1870	1870	1870	1870	0
523	20250117	110900	5817485	1870	1870	1870	1870	0
524	20250117	110800	5817485	1870	1870	1870	1870	0
525	20250117	110700	5817485	1870	1870	1870	1870	0
526	20250117	110600	5817485	1870	1870	1870	1870	0
527	20250117	110500	5817485	1870	1870	1870	1870	0
528	20250117	110400	5817485	1870	1870	1870	1870	0
529	20250117	110300	5817485	1870	1870	1870	1870	0
530	20250117	110200	5817485	1870	1870	1870	1870	0
531	20250117	110100	5817485	1870	1870	1870	1870	0
532	20250117	110000	5817485	1870	1870	1870	1870	0
533	20250117	105900	5817485	1870	1870	1870	1870	0
534	20250117	105800	5817485	1870	1870	1870	1870	0
535	20250117	105700	5817485	1870	1870	1870	1870	0
536	20250117	105600	5817485	1870	1870	1870	1870	0
537	20250117	105500	5817485	1870	1870	1870	1870	0
538	20250117	105400	5817485	1870	1870	1870	1870	0
539	20250117	105300	5817485	1870	1870	1870	1870	0
540	20250117	105200	5817485	1870	1870	1870	1870	0
541	20250117	105100	5817485	1870	1870	1870	1870	0
542	20250117	105000	5817485	1870	1870	1870	1870	0
543	20250117	104900	5817485	1870	1870	1870	1870	0
544	20250117	104800	5817485	1870	1870	1870	1870	0
545	20250117	104700	5817485	1870	1870	1870	1870	0
546	20250117	104600	5817485	1870	1870	1870	1870	0
547	20250117	104500	5817485	1870	1870	1870	1870	0
548	20250117	104400	5817485	1870	1870	1870	1870	0
549	20250117	104300	5817485	1870	1870	1870	1870	0
550	20250117	104200	5817485	1870	1870	1870	1870	190
551	20250117	104100	5462185	1870	1870	1870	1870	0
552	20250117	104000	5462185	1870	1870	1870	1870	10
553	20250117	103900	5443485	1860	1866	1866	1860	334
554	20250117	103800	4821057	1866	1866	1866	1866	0
555	20250117	103700	4821057	1866	1866	1866	1866	0
556	20250117	103600	4821057	1866	1866	1866	1866	2
557	20250117	103500	4817325	1860	1830	1860	1830	1027
558	20250117	103400	2921820	1818	1818	1818	1818	0
559	20250117	103300	2921820	1818	1818	1818	1818	0
560	20250117	103200	2921820	1818	1818	1818	1818	1
561	20250117	103100	2920002	1836	1836	1836	1836	0
562	20250117	103000	2920002	1836	1836	1836	1836	0
563	20250117	102900	2920002	1836	1836	1836	1836	0
564	20250117	102800	2920002	1836	1836	1836	1836	0
565	20250117	102700	2920002	1836	1836	1836	1836	0
566	20250117	102600	2920002	1836	1836	1836	1836	0
567	20250117	102500	2920002	1836	1836	1836	1836	0
568	20250117	102400	2920002	1836	1836	1836	1836	0
569	20250117	102300	2920002	1836	1836	1836	1836	0
570	20250117	102200	2920002	1836	1836	1836	1836	0
571	20250117	102100	2920002	1836	1836	1836	1836	0
572	20250117	102000	2920002	1836	1836	1836	1836	0
573	20250117	101900	2920002	1836	1836	1836	1836	0
574	20250117	101800	2920002	1836	1836	1836	1836	0
575	20250117	101700	2920002	1836	1836	1836	1836	0
576	20250117	101600	2920002	1836	1836	1836	1836	0
577	20250117	101500	2920002	1836	1836	1836	1836	0
578	20250117	101400	2920002	1836	1836	1836	1836	0
579	20250117	101300	2920002	1836	1836	1836	1836	0
580	20250117	101200	2920002	1836	1836	1836	1836	0
581	20250117	101100	2920002	1836	1836	1836	1836	0
582	20250117	101000	2920002	1836	1836	1836	1836	0
583	20250117	100900	2920002	1836	1836	1836	1836	0
584	20250117	100800	2920002	1836	1836	1836	1836	0
585	20250117	100700	2920002	1836	1836	1836	1836	0
586	20250117	100600	2920002	1836	1836	1836	1836	0
587	20250117	100500	2920002	1836	1836	1836	1836	1
588	20250117	100400	2918166	1836	1836	1836	1836	0
589	20250117	100300	2918166	1836	1836	1836	1836	1
590	20250117	100200	2916330	1836	1836	1836	1836	0
591	20250117	100100	2916330	1836	1836	1836	1836	0
592	20250117	100000	2916330	1836	1836	1836	1836	0
593	20250117	095900	2916330	1836	1836	1836	1836	0
594	20250117	095800	2916330	1836	1836	1836	1836	0
595	20250117	095700	2916330	1836	1836	1836	1836	67
596	20250117	095600	2793318	1837	1837	1837	1837	0
597	20250117	095500	2793318	1837	1837	1837	1837	0
598	20250117	095400	2793318	1837	1837	1837	1837	0
599	20250117	095300	2793318	1837	1837	1837	1837	0
600	20250117	095200	2793318	1837	1837	1837	1837	0
601	20250117	095100	2793318	1837	1837	1837	1837	0
602	20250117	095000	2793318	1837	1837	1837	1837	0
603	20250117	094900	2793318	1837	1837	1837	1837	0
604	20250117	094800	2793318	1837	1837	1837	1837	0
605	20250117	094700	2793318	1837	1837	1837	1837	0
606	20250117	094600	2793318	1837	1837	1837	1837	0
607	20250117	094500	2793318	1837	1837	1837	1837	0
608	20250117	094400	2793318	1837	1837	1837	1837	0
609	20250117	094300	2793318	1837	1837	1837	1837	0
610	20250117	094200	2793318	1837	1837	1837	1837	0
611	20250117	094100	2793318	1837	1837	1837	1837	0
612	20250117	094000	2793318	1837	1837	1837	1837	0
613	20250117	093900	2793318	1837	1837	1837	1837	0
614	20250117	093800	2793318	1837	1837	1837	1837	0
615	20250117	093700	2793318	1837	1837	1837	1837	0
616	20250117	093600	2793318	1837	1837	1837	1837	0
617	20250117	093500	2793318	1837	1837	1837	1837	0
618	20250117	093400	2793318	1837	1837	1837	1837	0
619	20250117	093300	2793318	1837	1837	1837	1837	0
620	20250117	093200	2793318	1837	1837	1837	1837	0
621	20250117	093100	2793318	1837	1837	1837	1837	0
622	20250117	093000	2793318	1837	1837	1837	1837	0
623	20250117	092900	2793318	1837	1837	1837	1837	0
624	20250117	092800	2793318	1837	1837	1837	1837	0
625	20250117	092700	2793318	1837	1837	1837	1837	0
626	20250117	092600	2793318	1837	1837	1837	1837	0
627	20250117	092500	2793318	1837	1837	1837	1837	0
628	20250117	092400	2793318	1837	1837	1837	1837	0
629	20250117	092300	2793318	1837	1837	1837	1837	0
630	20250117	092200	2793318	1837	1837	1837	1837	223
631	20250117	092100	2383667	1837	1840	1840	1837	211
632	20250117	092000	1996027	1840	1845	1845	1840	364
633	20250117	091900	1325942	1842	1851	1851	1842	550
634	20250117	091800	309618	1860	1860	1860	1860	0
635	20250117	091700	309618	1860	1860	1860	1860	0
636	20250117	091600	309618	1860	1860	1860	1860	0
637	20250117	091500	309618	1860	1860	1860	1860	0
638	20250117	091400	309618	1860	1860	1860	1860	0
639	20250117	091300	309618	1860	1860	1860	1860	0
640	20250117	091200	309618	1860	1860	1860	1860	0
641	20250117	091100	309618	1860	1860	1860	1860	0
642	20250117	091000	309618	1860	1860	1860	1860	13
643	20250117	090900	285438	1860	1860	1860	1860	0
644	20250117	090800	285438	1860	1860	1860	1860	0
645	20250117	090700	285438	1860	1860	1860	1860	0
646	20250117	090600	285438	1860	1860	1860	1860	0
647	20250117	090500	285438	1860	1860	1860	1860	0
648	20250117	090400	285438	1860	1860	1860	1860	0
649	20250117	090300	285438	1860	1860	1860	1860	10
650	20250117	090200	266838	1866	1866	1866	1866	0
651	20250117	090100	266838	1866	1866	1866	1866	0
652	20250117	090000	266838	1866	1866	1866	1866	143