KissMeData/201490/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203900	54619646	1877	1877	1877	1877	4127
3	20250116	203800	54619646	1877	1877	1877	1877	0
4	20250116	203700	54619646	1877	1877	1877	1877	0
5	20250116	203600	54619646	1877	1877	1877	1877	0
6	20250116	203500	54619646	1877	1877	1877	1877	0
7	20250116	203400	54619646	1877	1877	1877	1877	0
8	20250116	203300	54619646	1877	1877	1877	1877	0
9	20250116	203200	54619646	1877	1877	1877	1877	0
10	20250116	203100	54619646	1877	1877	1877	1877	0
11	20250116	203000	54619646	1877	1877	1877	1877	0
12	20250116	202900	54619646	1877	1877	1877	1877	0
13	20250116	202800	54619646	1877	1877	1877	1877	0
14	20250116	202700	54619646	1877	1877	1877	1877	0
15	20250116	202600	54619646	1877	1877	1877	1877	0
16	20250116	202500	54619646	1877	1877	1877	1877	0
17	20250116	202400	54619646	1877	1877	1877	1877	0
18	20250116	202300	54619646	1877	1877	1877	1877	0
19	20250116	202200	54619646	1877	1877	1877	1877	0
20	20250116	202100	54619646	1877	1877	1877	1877	0
21	20250116	202000	54619646	1877	1877	1877	1877	0
22	20250116	201900	54619646	1877	1877	1877	1877	0
23	20250116	201800	54619646	1877	1877	1877	1877	0
24	20250116	201700	54619646	1877	1877	1877	1877	0
25	20250116	201600	54619646	1877	1877	1877	1877	0
26	20250116	201500	54619646	1877	1877	1877	1877	0
27	20250116	201400	54619646	1877	1877	1877	1877	0
28	20250116	201300	54619646	1877	1877	1877	1877	0
29	20250116	201200	54619646	1877	1877	1877	1877	0
30	20250116	201100	54619646	1877	1877	1877	1877	0
31	20250116	201000	54619646	1877	1877	1877	1877	0
32	20250116	200900	54619646	1877	1877	1877	1877	4127
33	20250116	200800	54619646	1877	1877	1877	1877	0
34	20250116	200700	54619646	1877	1877	1877	1877	0
35	20250116	200600	54619646	1877	1877	1877	1877	0
36	20250116	200500	54619646	1877	1877	1877	1877	0
37	20250116	200400	54619646	1877	1877	1877	1877	0
38	20250116	200300	54619646	1877	1877	1877	1877	0
39	20250116	200200	54619646	1877	1877	1877	1877	0
40	20250116	200100	54619646	1877	1877	1877	1877	0
41	20250116	200000	54619646	1877	1877	1877	1877	0
42	20250116	195900	54619646	1877	1877	1877	1877	0
43	20250116	195800	54619646	1877	1877	1877	1877	0
44	20250116	195700	54619646	1877	1877	1877	1877	0
45	20250116	195600	54619646	1877	1877	1877	1877	0
46	20250116	195500	54619646	1877	1877	1877	1877	0
47	20250116	195400	54619646	1877	1877	1877	1877	0
48	20250116	195300	54619646	1877	1877	1877	1877	0
49	20250116	195200	54619646	1877	1877	1877	1877	0
50	20250116	195100	54619646	1877	1877	1877	1877	0
51	20250116	195000	54619646	1877	1877	1877	1877	0
52	20250116	194900	54619646	1877	1877	1877	1877	0
53	20250116	194800	54619646	1877	1877	1877	1877	0
54	20250116	194700	54619646	1877	1877	1877	1877	0
55	20250116	194600	54619646	1877	1877	1877	1877	0
56	20250116	194500	54619646	1877	1877	1877	1877	0
57	20250116	194400	54619646	1877	1877	1877	1877	0
58	20250116	194300	54619646	1877	1877	1877	1877	0
59	20250116	194200	54619646	1877	1877	1877	1877	0
60	20250116	194100	54619646	1877	1877	1877	1877	0
61	20250116	194000	54619646	1877	1877	1877	1877	0
62	20250116	193900	54619646	1877	1877	1877	1877	4127
63	20250116	193800	54619646	1877	1877	1877	1877	0
64	20250116	193700	54619646	1877	1877	1877	1877	0
65	20250116	193600	54619646	1877	1877	1877	1877	0
66	20250116	193500	54619646	1877	1877	1877	1877	0
67	20250116	193400	54619646	1877	1877	1877	1877	0
68	20250116	193300	54619646	1877	1877	1877	1877	0
69	20250116	193200	54619646	1877	1877	1877	1877	0
70	20250116	193100	54619646	1877	1877	1877	1877	0
71	20250116	193000	54619646	1877	1877	1877	1877	0
72	20250116	192900	54619646	1877	1877	1877	1877	0
73	20250116	192800	54619646	1877	1877	1877	1877	0
74	20250116	192700	54619646	1877	1877	1877	1877	0
75	20250116	192600	54619646	1877	1877	1877	1877	0
76	20250116	192500	54619646	1877	1877	1877	1877	0
77	20250116	192400	54619646	1877	1877	1877	1877	0
78	20250116	192300	54619646	1877	1877	1877	1877	0
79	20250116	192200	54619646	1877	1877	1877	1877	0
80	20250116	192100	54619646	1877	1877	1877	1877	0
81	20250116	192000	54619646	1877	1877	1877	1877	0
82	20250116	191900	54619646	1877	1877	1877	1877	0
83	20250116	191800	54619646	1877	1877	1877	1877	0
84	20250116	191700	54619646	1877	1877	1877	1877	0
85	20250116	191600	54619646	1877	1877	1877	1877	0
86	20250116	191500	54619646	1877	1877	1877	1877	0
87	20250116	191400	54619646	1877	1877	1877	1877	0
88	20250116	191300	54619646	1877	1877	1877	1877	0
89	20250116	191200	54619646	1877	1877	1877	1877	0
90	20250116	191100	54619646	1877	1877	1877	1877	0
91	20250116	191000	54619646	1877	1877	1877	1877	0
92	20250116	190900	54619646	1877	1877	1877	1877	4127
93	20250116	190800	54619646	1877	1877	1877	1877	0
94	20250116	190700	54619646	1877	1877	1877	1877	0
95	20250116	190600	54619646	1877	1877	1877	1877	0
96	20250116	190500	54619646	1877	1877	1877	1877	0
97	20250116	190400	54619646	1877	1877	1877	1877	0
98	20250116	190300	54619646	1877	1877	1877	1877	0
99	20250116	190200	54619646	1877	1877	1877	1877	0
100	20250116	190100	54619646	1877	1877	1877	1877	0
101	20250116	190000	54619646	1877	1877	1877	1877	0
102	20250116	185900	54619646	1877	1877	1877	1877	0
103	20250116	185800	54619646	1877	1877	1877	1877	0
104	20250116	185700	54619646	1877	1877	1877	1877	0
105	20250116	185600	54619646	1877	1877	1877	1877	0
106	20250116	185500	54619646	1877	1877	1877	1877	0
107	20250116	185400	54619646	1877	1877	1877	1877	0
108	20250116	185300	54619646	1877	1877	1877	1877	0
109	20250116	185200	54619646	1877	1877	1877	1877	0
110	20250116	185100	54619646	1877	1877	1877	1877	0
111	20250116	185000	54619646	1877	1877	1877	1877	0
112	20250116	184900	54619646	1877	1877	1877	1877	0
113	20250116	184800	54619646	1877	1877	1877	1877	0
114	20250116	184700	54619646	1877	1877	1877	1877	0
115	20250116	184600	54619646	1877	1877	1877	1877	0
116	20250116	184500	54619646	1877	1877	1877	1877	0
117	20250116	184400	54619646	1877	1877	1877	1877	0
118	20250116	184300	54619646	1877	1877	1877	1877	0
119	20250116	184200	54619646	1877	1877	1877	1877	0
120	20250116	184100	54619646	1877	1877	1877	1877	0
121	20250116	184000	54619646	1877	1877	1877	1877	0
122	20250116	183900	54619646	1877	1877	1877	1877	4127
123	20250116	183800	54619646	1877	1877	1877	1877	0
124	20250116	183700	54619646	1877	1877	1877	1877	0
125	20250116	183600	54619646	1877	1877	1877	1877	0
126	20250116	183500	54619646	1877	1877	1877	1877	0
127	20250116	183400	54619646	1877	1877	1877	1877	0
128	20250116	183300	54619646	1877	1877	1877	1877	0
129	20250116	183200	54619646	1877	1877	1877	1877	0
130	20250116	183100	54619646	1877	1877	1877	1877	0
131	20250116	183000	54619646	1877	1877	1877	1877	0
132	20250116	182900	54619646	1877	1877	1877	1877	0
133	20250116	182800	54619646	1877	1877	1877	1877	0
134	20250116	182700	54619646	1877	1877	1877	1877	0
135	20250116	182600	54619646	1877	1877	1877	1877	0
136	20250116	182500	54619646	1877	1877	1877	1877	0
137	20250116	182400	54619646	1877	1877	1877	1877	0
138	20250116	182300	54619646	1877	1877	1877	1877	0
139	20250116	182200	54619646	1877	1877	1877	1877	0
140	20250116	182100	54619646	1877	1877	1877	1877	0
141	20250116	182000	54619646	1877	1877	1877	1877	0
142	20250116	181900	54619646	1877	1877	1877	1877	0
143	20250116	181800	54619646	1877	1877	1877	1877	0
144	20250116	181700	54619646	1877	1877	1877	1877	0
145	20250116	181600	54619646	1877	1877	1877	1877	0
146	20250116	181500	54619646	1877	1877	1877	1877	0
147	20250116	181400	54619646	1877	1877	1877	1877	0
148	20250116	181300	54619646	1877	1877	1877	1877	0
149	20250116	181200	54619646	1877	1877	1877	1877	0
150	20250116	181100	54619646	1877	1877	1877	1877	0
151	20250116	181000	54619646	1877	1877	1877	1877	0
152	20250116	180900	54619646	1877	1877	1877	1877	4127
153	20250116	180800	54619646	1877	1877	1877	1877	0
154	20250116	180700	54619646	1877	1877	1877	1877	0
155	20250116	180600	54619646	1877	1877	1877	1877	0
156	20250116	180500	54619646	1877	1877	1877	1877	0
157	20250116	180400	54619646	1877	1877	1877	1877	0
158	20250116	180300	54619646	1877	1877	1877	1877	0
159	20250116	180200	54619646	1877	1877	1877	1877	0
160	20250116	180100	54619646	1877	1877	1877	1877	0
161	20250116	180000	54619646	1877	1877	1877	1877	0
162	20250116	175900	54619646	1877	1877	1877	1877	0
163	20250116	175800	54619646	1877	1877	1877	1877	0
164	20250116	175700	54619646	1877	1877	1877	1877	0
165	20250116	175600	54619646	1877	1877	1877	1877	0
166	20250116	175500	54619646	1877	1877	1877	1877	0
167	20250116	175400	54619646	1877	1877	1877	1877	0
168	20250116	175300	54619646	1877	1877	1877	1877	0
169	20250116	175200	54619646	1877	1877	1877	1877	0
170	20250116	175100	54619646	1877	1877	1877	1877	0
171	20250116	175000	54619646	1877	1877	1877	1877	0
172	20250116	174900	54619646	1877	1877	1877	1877	0
173	20250116	174800	54619646	1877	1877	1877	1877	0
174	20250116	174700	54619646	1877	1877	1877	1877	0
175	20250116	174600	54619646	1877	1877	1877	1877	0
176	20250116	174500	54619646	1877	1877	1877	1877	0
177	20250116	174400	54619646	1877	1877	1877	1877	0
178	20250116	174300	54619646	1877	1877	1877	1877	0
179	20250116	174200	54619646	1877	1877	1877	1877	0
180	20250116	174100	54619646	1877	1877	1877	1877	0
181	20250116	174000	54619646	1877	1877	1877	1877	0
182	20250116	173900	54619646	1877	1877	1877	1877	4127
183	20250116	173800	54619646	1877	1877	1877	1877	0
184	20250116	173700	54619646	1877	1877	1877	1877	0
185	20250116	173600	54619646	1877	1877	1877	1877	0
186	20250116	173500	54619646	1877	1877	1877	1877	0
187	20250116	173400	54619646	1877	1877	1877	1877	0
188	20250116	173300	54619646	1877	1877	1877	1877	0
189	20250116	173200	54619646	1877	1877	1877	1877	0
190	20250116	173100	54619646	1877	1877	1877	1877	0
191	20250116	173000	54619646	1877	1877	1877	1877	0
192	20250116	172900	54619646	1877	1877	1877	1877	0
193	20250116	172800	54619646	1877	1877	1877	1877	0
194	20250116	172700	54619646	1877	1877	1877	1877	0
195	20250116	172600	54619646	1877	1877	1877	1877	0
196	20250116	172500	54619646	1877	1877	1877	1877	0
197	20250116	172400	54619646	1877	1877	1877	1877	0
198	20250116	172300	54619646	1877	1877	1877	1877	0
199	20250116	172200	54619646	1877	1877	1877	1877	0
200	20250116	172100	54619646	1877	1877	1877	1877	0
201	20250116	172000	54619646	1877	1877	1877	1877	0
202	20250116	171900	54619646	1877	1877	1877	1877	0
203	20250116	171800	54619646	1877	1877	1877	1877	0
204	20250116	171700	54619646	1877	1877	1877	1877	0
205	20250116	171600	54619646	1877	1877	1877	1877	0
206	20250116	171500	54619646	1877	1877	1877	1877	0
207	20250116	171400	54619646	1877	1877	1877	1877	0
208	20250116	171300	54619646	1877	1877	1877	1877	0
209	20250116	171200	54619646	1877	1877	1877	1877	0
210	20250116	171100	54619646	1877	1877	1877	1877	0
211	20250116	171000	54619646	1877	1877	1877	1877	0
212	20250116	170900	54619646	1877	1877	1877	1877	4127
213	20250116	170800	54619646	1877	1877	1877	1877	0
214	20250116	170700	54619646	1877	1877	1877	1877	0
215	20250116	170600	54619646	1877	1877	1877	1877	0
216	20250116	170500	54619646	1877	1877	1877	1877	0
217	20250116	170400	54619646	1877	1877	1877	1877	0
218	20250116	170300	54619646	1877	1877	1877	1877	0
219	20250116	170200	54619646	1877	1877	1877	1877	0
220	20250116	170100	54619646	1877	1877	1877	1877	0
221	20250116	170000	54619646	1877	1877	1877	1877	0
222	20250116	165900	54619646	1877	1877	1877	1877	0
223	20250116	165800	54619646	1877	1877	1877	1877	0
224	20250116	165700	54619646	1877	1877	1877	1877	0
225	20250116	165600	54619646	1877	1877	1877	1877	0
226	20250116	165500	54619646	1877	1877	1877	1877	0
227	20250116	165400	54619646	1877	1877	1877	1877	0
228	20250116	165300	54619646	1877	1877	1877	1877	0
229	20250116	165200	54619646	1877	1877	1877	1877	0
230	20250116	165100	54619646	1877	1877	1877	1877	0
231	20250116	165000	54619646	1877	1877	1877	1877	0
232	20250116	164900	54619646	1877	1877	1877	1877	0
233	20250116	164800	54619646	1877	1877	1877	1877	0
234	20250116	164700	54619646	1877	1877	1877	1877	0
235	20250116	164600	54619646	1877	1877	1877	1877	0
236	20250116	164500	54619646	1877	1877	1877	1877	0
237	20250116	164400	54619646	1877	1877	1877	1877	0
238	20250116	164300	54619646	1877	1877	1877	1877	0
239	20250116	164200	54619646	1877	1877	1877	1877	0
240	20250116	164100	54619646	1877	1877	1877	1877	0
241	20250116	164000	54619646	1877	1877	1877	1877	0
242	20250116	163900	54619646	1877	1877	1877	1877	4127
243	20250116	163800	54619646	1877	1877	1877	1877	0
244	20250116	163700	54619646	1877	1877	1877	1877	0
245	20250116	163600	54619646	1877	1877	1877	1877	0
246	20250116	163500	54619646	1877	1877	1877	1877	0
247	20250116	163400	54619646	1877	1877	1877	1877	0
248	20250116	163300	54619646	1877	1877	1877	1877	0
249	20250116	163200	54619646	1877	1877	1877	1877	0
250	20250116	163100	54619646	1877	1877	1877	1877	0
251	20250116	163000	54619646	1877	1877	1877	1877	0
252	20250116	162900	54619646	1877	1877	1877	1877	0
253	20250116	162800	54619646	1877	1877	1877	1877	0
254	20250116	162700	54619646	1877	1877	1877	1877	0
255	20250116	162600	54619646	1877	1877	1877	1877	0
256	20250116	162500	54619646	1877	1877	1877	1877	0
257	20250116	162400	54619646	1877	1877	1877	1877	0
258	20250116	162300	54619646	1877	1877	1877	1877	0
259	20250116	162200	54619646	1877	1877	1877	1877	0
260	20250116	162100	54619646	1877	1877	1877	1877	0
261	20250116	162000	54619646	1877	1877	1877	1877	0
262	20250116	161900	54619646	1877	1877	1877	1877	0
263	20250116	161800	54619646	1877	1877	1877	1877	0
264	20250116	161700	54619646	1877	1877	1877	1877	0
265	20250116	161600	54619646	1877	1877	1877	1877	0
266	20250116	161500	54619646	1877	1877	1877	1877	0
267	20250116	161400	54619646	1877	1877	1877	1877	0
268	20250116	161300	54619646	1877	1877	1877	1877	0
269	20250116	161200	54619646	1877	1877	1877	1877	0
270	20250116	161100	54619646	1877	1877	1877	1877	0
271	20250116	161000	54619646	1877	1877	1877	1877	0
272	20250116	160900	54619646	1877	1877	1877	1877	4127
273	20250116	160800	54619646	1877	1877	1877	1877	0
274	20250116	160700	54619646	1877	1877	1877	1877	0
275	20250116	160600	54619646	1877	1877	1877	1877	0
276	20250116	160500	54619646	1877	1877	1877	1877	0
277	20250116	160400	54619646	1877	1877	1877	1877	0
278	20250116	160300	54619646	1877	1877	1877	1877	0
279	20250116	160200	54619646	1877	1877	1877	1877	0
280	20250116	160100	54619646	1877	1877	1877	1877	0
281	20250116	160000	54619646	1877	1877	1877	1877	0
282	20250116	155900	54619646	1877	1877	1877	1877	0
283	20250116	155800	54619646	1877	1877	1877	1877	0
284	20250116	155700	54619646	1877	1877	1877	1877	0
285	20250116	155600	54619646	1877	1877	1877	1877	0
286	20250116	155500	54619646	1877	1877	1877	1877	0
287	20250116	155400	54619646	1877	1877	1877	1877	0
288	20250116	155300	54619646	1877	1877	1877	1877	0
289	20250116	155200	54619646	1877	1877	1877	1877	0
290	20250116	155100	54619646	1877	1877	1877	1877	0
291	20250116	155000	54619646	1877	1877	1877	1877	0
292	20250116	154900	54619646	1877	1877	1877	1877	0
293	20250116	154800	54619646	1877	1877	1877	1877	0
294	20250116	154700	54619646	1877	1877	1877	1877	0
295	20250116	154600	54619646	1877	1877	1877	1877	0
296	20250116	154500	54619646	1877	1877	1877	1877	0
297	20250116	154400	54619646	1877	1877	1877	1877	0
298	20250116	154300	54619646	1877	1877	1877	1877	0
299	20250116	154200	54619646	1877	1877	1877	1877	0
300	20250116	154100	54619646	1877	1877	1877	1877	0
301	20250116	154000	54619646	1877	1877	1877	1877	0
302	20250116	153900	54619646	1877	1877	1877	1877	4127
303	20250116	153800	54619646	1877	1877	1877	1877	0
304	20250116	153700	54619646	1877	1877	1877	1877	0
305	20250116	153600	54619646	1877	1877	1877	1877	0
306	20250116	153500	54619646	1877	1877	1877	1877	0
307	20250116	153400	54619646	1877	1877	1877	1877	0
308	20250116	153300	54619646	1877	1877	1877	1877	0
309	20250116	153200	54619646	1877	1877	1877	1877	0
310	20250116	153100	54619646	1877	1877	1877	1877	0
311	20250116	153000	54619646	1877	1877	1877	1877	4127
312	20250116	152900	46873267	1878	1878	1878	1878	0
313	20250116	152800	46873267	1878	1878	1878	1878	0
314	20250116	152700	46873267	1878	1878	1878	1878	0
315	20250116	152600	46873267	1878	1878	1878	1878	0
316	20250116	152500	46873267	1878	1878	1878	1878	0
317	20250116	152400	46873267	1878	1878	1878	1878	0
318	20250116	152300	46873267	1878	1878	1878	1878	0
319	20250116	152200	46873267	1878	1878	1878	1878	0
320	20250116	152100	46873267	1878	1878	1878	1878	0
321	20250116	152000	46873267	1878	1878	1878	1878	0
322	20250116	151900	46873267	1878	1878	1878	1878	0
323	20250116	151800	46873267	1878	1878	1878	1878	0
324	20250116	151700	46873267	1878	1878	1878	1878	0
325	20250116	151600	46873267	1878	1878	1878	1878	0
326	20250116	151500	46873267	1878	1878	1878	1878	0
327	20250116	151400	46873267	1878	1878	1878	1878	0
328	20250116	151300	46873267	1878	1878	1878	1878	0
329	20250116	151200	46873267	1878	1878	1878	1878	0
330	20250116	151100	46873267	1878	1878	1878	1878	0
331	20250116	151000	46873267	1878	1878	1878	1878	0
332	20250116	150900	46873267	1878	1878	1878	1878	1
333	20250116	150800	46871389	1877	1877	1877	1877	0
334	20250116	150700	46871389	1877	1877	1877	1877	0
335	20250116	150600	46871389	1877	1877	1877	1877	30
336	20250116	150500	46815079	1874	1874	1874	1874	1
337	20250116	150400	46813205	1879	1879	1879	1879	0
338	20250116	150300	46813205	1879	1879	1879	1879	0
339	20250116	150200	46813205	1879	1879	1879	1879	0
340	20250116	150100	46813205	1879	1879	1879	1879	0
341	20250116	150000	46813205	1879	1879	1879	1879	0
342	20250116	145900	46813205	1879	1879	1879	1879	0
343	20250116	145800	46813205	1879	1879	1879	1879	0
344	20250116	145700	46813205	1879	1879	1879	1879	0
345	20250116	145600	46813205	1879	1879	1879	1879	0
346	20250116	145500	46813205	1879	1879	1879	1879	0
347	20250116	145400	46813205	1879	1879	1879	1879	0
348	20250116	145300	46813205	1879	1879	1879	1879	0
349	20250116	145200	46813205	1879	1879	1879	1879	0
350	20250116	145100	46813205	1879	1879	1879	1879	0
351	20250116	145000	46813205	1879	1879	1879	1879	0
352	20250116	144900	46813205	1879	1879	1879	1879	0
353	20250116	144800	46813205	1879	1879	1880	1879	291
354	20250116	144700	46266404	1880	1879	1880	1879	536
355	20250116	144600	45259230	1879	1879	1879	1879	0
356	20250116	144500	45259230	1879	1879	1879	1879	0
357	20250116	144400	45259230	1879	1879	1879	1879	0
358	20250116	144300	45259230	1879	1879	1879	1879	0
359	20250116	144200	45259230	1879	1879	1879	1879	0
360	20250116	144100	45259230	1879	1879	1879	1879	0
361	20250116	144000	45259230	1879	1879	1879	1879	30
362	20250116	143900	45202860	1868	1868	1868	1868	0
363	20250116	143800	45202860	1868	1868	1868	1868	0
364	20250116	143700	45202860	1868	1868	1868	1868	0
365	20250116	143600	45202860	1868	1868	1868	1868	7
366	20250116	143500	45189784	1879	1878	1879	1878	40
367	20250116	143400	45114654	1879	1874	1879	1874	130
368	20250116	143300	44870756	1875	1875	1875	1875	0
369	20250116	143200	44870756	1875	1868	1875	1868	566
370	20250116	143100	43810178	1874	1874	1874	1874	0
371	20250116	143000	43810178	1874	1874	1874	1874	0
372	20250116	142900	43810178	1874	1874	1874	1874	0
373	20250116	142800	43810178	1874	1874	1874	1874	0
374	20250116	142700	43810178	1874	1874	1874	1874	0
375	20250116	142600	43810178	1874	1874	1874	1874	0
376	20250116	142500	43810178	1874	1872	1874	1869	12
377	20250116	142400	43787708	1874	1874	1874	1874	0
378	20250116	142300	43787708	1874	1874	1874	1874	0
379	20250116	142200	43787708	1874	1874	1874	1874	0
380	20250116	142100	43787708	1874	1874	1874	1874	0
381	20250116	142000	43787708	1874	1874	1874	1874	0
382	20250116	141900	43787708	1874	1874	1874	1874	0
383	20250116	141800	43787708	1874	1874	1874	1874	0
384	20250116	141700	43787708	1874	1874	1874	1874	0
385	20250116	141600	43787708	1874	1874	1874	1874	0
386	20250116	141500	43787708	1874	1874	1874	1874	4
387	20250116	141400	43780212	1874	1873	1874	1873	2
388	20250116	141300	43776465	1874	1874	1874	1874	0
389	20250116	141200	43776465	1874	1874	1874	1874	0
390	20250116	141100	43776465	1874	1874	1874	1874	0
391	20250116	141000	43776465	1874	1874	1874	1874	0
392	20250116	140900	43776465	1874	1874	1874	1874	0
393	20250116	140800	43776465	1874	1874	1874	1874	0
394	20250116	140700	43776465	1874	1874	1874	1874	0
395	20250116	140600	43776465	1874	1874	1874	1874	1
396	20250116	140500	43774591	1866	1866	1866	1866	0
397	20250116	140400	43774591	1866	1866	1866	1866	0
398	20250116	140300	43774591	1866	1866	1866	1866	0
399	20250116	140200	43774591	1866	1866	1866	1866	0
400	20250116	140100	43774591	1866	1866	1866	1866	56
401	20250116	140000	43670095	1875	1875	1875	1875	0
402	20250116	135900	43670095	1875	1875	1875	1875	0
403	20250116	135800	43670095	1875	1875	1875	1875	0
404	20250116	135700	43670095	1875	1875	1875	1875	0
405	20250116	135600	43670095	1875	1875	1875	1875	0
406	20250116	135500	43670095	1875	1875	1875	1875	0
407	20250116	135400	43670095	1875	1875	1875	1875	0
408	20250116	135300	43670095	1875	1875	1875	1875	0
409	20250116	135200	43670095	1875	1875	1875	1875	0
410	20250116	135100	43670095	1875	1875	1875	1875	0
411	20250116	135000	43670095	1875	1873	1875	1864	2005
412	20250116	134900	39927556	1875	1875	1875	1875	1
413	20250116	134800	39925681	1873	1873	1873	1873	0
414	20250116	134700	39925681	1873	1873	1873	1873	0
415	20250116	134600	39925681	1873	1873	1873	1873	0
416	20250116	134500	39925681	1873	1873	1873	1873	6
417	20250116	134400	39914443	1875	1875	1875	1875	274
418	20250116	134300	39400693	1875	1875	1875	1875	0
419	20250116	134200	39400693	1875	1875	1875	1875	0
420	20250116	134100	39400693	1875	1875	1875	1875	0
421	20250116	134000	39400693	1875	1875	1875	1875	0
422	20250116	133900	39400693	1875	1875	1875	1875	0
423	20250116	133800	39400693	1875	1875	1875	1875	0
424	20250116	133700	39400693	1875	1875	1875	1875	0
425	20250116	133600	39400693	1875	1875	1875	1875	10
426	20250116	133500	39381943	1875	1875	1875	1875	0
427	20250116	133400	39381943	1875	1875	1875	1875	0
428	20250116	133300	39381943	1875	1875	1875	1875	0
429	20250116	133200	39381943	1875	1875	1875	1875	0
430	20250116	133100	39381943	1875	1875	1875	1875	5
431	20250116	133000	39372568	1873	1873	1873	1873	1
432	20250116	132900	39370695	1873	1874	1874	1873	206
433	20250116	132800	38984754	1875	1875	1875	1875	0
434	20250116	132700	38984754	1875	1875	1875	1875	0
435	20250116	132600	38984754	1875	1875	1875	1875	0
436	20250116	132500	38984754	1875	1875	1875	1875	55
437	20250116	132400	38881629	1875	1875	1875	1875	0
438	20250116	132300	38881629	1875	1875	1875	1875	7
439	20250116	132200	38868504	1875	1875	1875	1875	0
440	20250116	132100	38868504	1875	1875	1875	1875	0
441	20250116	132000	38868504	1875	1875	1875	1875	0
442	20250116	131900	38868504	1875	1875	1875	1875	0
443	20250116	131800	38868504	1875	1875	1875	1875	0
444	20250116	131700	38868504	1875	1875	1875	1875	0
445	20250116	131600	38868504	1875	1875	1875	1875	0
446	20250116	131500	38868504	1875	1875	1875	1875	0
447	20250116	131400	38868504	1875	1875	1875	1875	0
448	20250116	131300	38868504	1875	1875	1875	1875	100
449	20250116	131200	38681004	1875	1875	1875	1875	6
450	20250116	131100	38669754	1875	1875	1875	1875	2
451	20250116	131000	38666004	1875	1875	1875	1875	0
452	20250116	130900	38666004	1875	1875	1875	1875	0
453	20250116	130800	38666004	1875	1875	1875	1875	0
454	20250116	130700	38666004	1875	1875	1875	1875	0
455	20250116	130600	38666004	1875	1875	1875	1875	0
456	20250116	130500	38666004	1875	1875	1875	1875	0
457	20250116	130400	38666004	1875	1875	1875	1875	0
458	20250116	130300	38666004	1875	1875	1875	1875	0
459	20250116	130200	38666004	1875	1875	1875	1875	0
460	20250116	130100	38666004	1875	1872	1875	1872	250
461	20250116	130000	38197983	1873	1873	1873	1873	1
462	20250116	125900	38196110	1875	1875	1875	1875	0
463	20250116	125800	38196110	1875	1875	1875	1875	2
464	20250116	125700	38192360	1875	1875	1875	1875	500
465	20250116	125600	37254860	1875	1875	1875	1875	0
466	20250116	125500	37254860	1875	1875	1875	1875	0
467	20250116	125400	37254860	1875	1875	1875	1875	0
468	20250116	125300	37254860	1875	1875	1875	1875	1
469	20250116	125200	37252985	1875	1875	1875	1875	0
470	20250116	125100	37252985	1875	1875	1875	1875	0
471	20250116	125000	37252985	1875	1875	1875	1875	0
472	20250116	124900	37252985	1875	1875	1875	1875	0
473	20250116	124800	37252985	1875	1875	1875	1875	0
474	20250116	124700	37252985	1875	1875	1875	1875	0
475	20250116	124600	37252985	1875	1875	1875	1875	30
476	20250116	124500	37196735	1875	1875	1875	1875	0
477	20250116	124400	37196735	1875	1875	1875	1875	0
478	20250116	124300	37196735	1875	1875	1875	1875	900
479	20250116	124200	35509235	1879	1879	1879	1879	20
480	20250116	124100	35471655	1879	1879	1879	1879	0
481	20250116	124000	35471655	1879	1879	1879	1879	0
482	20250116	123900	35471655	1879	1879	1879	1879	0
483	20250116	123800	35471655	1879	1879	1879	1879	0
484	20250116	123700	35471655	1879	1879	1879	1879	0
485	20250116	123600	35471655	1879	1879	1879	1879	30
486	20250116	123500	35415285	1874	1874	1874	1874	0
487	20250116	123400	35415285	1874	1874	1874	1874	0
488	20250116	123300	35415285	1874	1876	1876	1874	1132
489	20250116	123200	33292756	1877	1877	1877	1877	116
490	20250116	123100	33075024	1880	1880	1880	1880	0
491	20250116	123000	33075024	1880	1880	1880	1880	0
492	20250116	122900	33075024	1880	1880	1880	1880	0
493	20250116	122800	33075024	1880	1879	1880	1876	60
494	20250116	122700	32962338	1880	1880	1880	1880	0
495	20250116	122600	32962338	1880	1880	1880	1880	0
496	20250116	122500	32962338	1880	1880	1880	1880	0
497	20250116	122400	32962338	1880	1880	1880	1880	880
498	20250116	122300	31307938	1880	1880	1880	1880	2
499	20250116	122200	31304178	1880	1880	1880	1880	0
500	20250116	122100	31304178	1880	1880	1880	1880	52
501	20250116	122000	31206418	1880	1880	1880	1880	28
502	20250116	121900	31153778	1880	1880	1880	1880	0
503	20250116	121800	31153778	1880	1880	1880	1880	0
504	20250116	121700	31153778	1880	1880	1880	1880	20
505	20250116	121600	31116178	1880	1880	1880	1880	45
506	20250116	121500	31031578	1880	1880	1880	1880	0
507	20250116	121400	31031578	1880	1880	1880	1880	1
508	20250116	121300	31029698	1880	1880	1880	1880	1
509	20250116	121200	31027818	1875	1875	1875	1875	0
510	20250116	121100	31027818	1875	1875	1875	1875	0
511	20250116	121000	31027818	1875	1875	1875	1875	0
512	20250116	120900	31027818	1875	1875	1875	1875	0
513	20250116	120800	31027818	1875	1875	1875	1875	0
514	20250116	120700	31027818	1875	1875	1875	1875	0
515	20250116	120600	31027818	1875	1875	1875	1875	0
516	20250116	120500	31027818	1875	1875	1875	1875	0
517	20250116	120400	31027818	1875	1875	1875	1875	0
518	20250116	120300	31027818	1875	1875	1875	1875	0
519	20250116	120200	31027818	1875	1875	1875	1875	2
520	20250116	120100	31024068	1880	1880	1880	1880	40
521	20250116	120000	30948868	1880	1880	1880	1880	0
522	20250116	115900	30948868	1880	1880	1880	1880	100
523	20250116	115800	30760868	1878	1878	1878	1878	0
524	20250116	115700	30760868	1878	1878	1878	1878	50
525	20250116	115600	30666968	1880	1880	1880	1880	0
526	20250116	115500	30666968	1880	1880	1880	1880	55
527	20250116	115400	30563568	1880	1880	1880	1880	0
528	20250116	115300	30563568	1880	1880	1880	1880	0
529	20250116	115200	30563568	1880	1880	1880	1880	0
530	20250116	115100	30563568	1880	1880	1880	1880	0
531	20250116	115000	30563568	1880	1880	1880	1880	987
532	20250116	114900	28708008	1880	1880	1880	1880	0
533	20250116	114800	28708008	1880	1880	1880	1880	0
534	20250116	114700	28708008	1880	1880	1880	1880	0
535	20250116	114600	28708008	1880	1880	1880	1880	0
536	20250116	114500	28708008	1880	1880	1880	1880	0
537	20250116	114400	28708008	1880	1880	1880	1880	0
538	20250116	114300	28708008	1880	1880	1880	1880	0
539	20250116	114200	28708008	1880	1880	1880	1880	0
540	20250116	114100	28708008	1880	1878	1880	1878	705
541	20250116	114000	27383526	1877	1877	1877	1877	0
542	20250116	113900	27383526	1877	1877	1877	1877	0
543	20250116	113800	27383526	1877	1877	1877	1877	603
544	20250116	113700	26251695	1877	1876	1877	1875	6
545	20250116	113600	26240436	1870	1870	1870	1870	0
546	20250116	113500	26240436	1870	1870	1870	1870	0
547	20250116	113400	26240436	1870	1870	1870	1870	0
548	20250116	113300	26240436	1870	1870	1870	1870	0
549	20250116	113200	26240436	1870	1870	1870	1870	0
550	20250116	113100	26240436	1870	1870	1870	1870	100
551	20250116	113000	26053436	1870	1870	1870	1870	10
552	20250116	112900	26034736	1870	1870	1870	1870	0
553	20250116	112800	26034736	1870	1870	1870	1870	0
554	20250116	112700	26034736	1870	1875	1875	1870	104
555	20250116	112600	25840191	1877	1877	1877	1877	0
556	20250116	112500	25840191	1877	1877	1877	1877	0
557	20250116	112400	25840191	1877	1877	1877	1876	58
558	20250116	112300	25731327	1877	1878	1878	1877	8
559	20250116	112200	25716304	1878	1878	1878	1878	0
560	20250116	112100	25716304	1878	1878	1878	1878	0
561	20250116	112000	25716304	1878	1878	1878	1878	0
562	20250116	111900	25716304	1878	1878	1878	1878	0
563	20250116	111800	25716304	1878	1878	1878	1877	3
564	20250116	111700	25710671	1878	1878	1878	1878	0
565	20250116	111600	25710671	1878	1878	1878	1878	0
566	20250116	111500	25710671	1878	1878	1878	1878	0
567	20250116	111400	25710671	1878	1878	1878	1878	0
568	20250116	111300	25710671	1878	1878	1878	1878	1
569	20250116	111200	25708793	1869	1869	1869	1869	0
570	20250116	111100	25708793	1869	1877	1877	1869	59
571	20250116	111000	25598436	1878	1878	1878	1878	0
572	20250116	110900	25598436	1878	1878	1878	1878	1
573	20250116	110800	25596558	1873	1874	1874	1873	257
574	20250116	110700	25114941	1880	1880	1880	1880	0
575	20250116	110600	25114941	1880	1880	1880	1880	0
576	20250116	110500	25114941	1880	1880	1880	1880	0
577	20250116	110400	25114941	1880	1880	1880	1880	0
578	20250116	110300	25114941	1880	1880	1880	1880	0
579	20250116	110200	25114941	1880	1880	1880	1880	10
580	20250116	110100	25096141	1880	1880	1880	1880	0
581	20250116	110000	25096141	1880	1880	1880	1880	0
582	20250116	105900	25096141	1880	1880	1880	1880	0
583	20250116	105800	25096141	1880	1880	1880	1880	0
584	20250116	105700	25096141	1880	1880	1880	1880	0
585	20250116	105600	25096141	1880	1880	1880	1880	0
586	20250116	105500	25096141	1880	1880	1880	1880	0
587	20250116	105400	25096141	1880	1880	1880	1880	0
588	20250116	105300	25096141	1880	1880	1880	1880	0
589	20250116	105200	25096141	1880	1880	1880	1880	0
590	20250116	105100	25096141	1880	1880	1880	1880	0
591	20250116	105000	25096141	1880	1880	1880	1880	0
592	20250116	104900	25096141	1880	1880	1880	1880	0
593	20250116	104800	25096141	1880	1880	1880	1880	1000
594	20250116	104700	23216141	1880	1880	1880	1880	0
595	20250116	104600	23216141	1880	1880	1880	1880	1000
596	20250116	104500	21336141	1880	1879	1880	1879	2050
597	20250116	104400	17483194	1879	1875	1879	1875	128
598	20250116	104300	17242954	1880	1864	1880	1864	2028
599	20250116	104200	13450554	1864	1861	1864	1861	2000
600	20250116	104100	9724680	1860	1860	1860	1860	0
601	20250116	104000	9724680	1860	1860	1860	1860	0
602	20250116	103900	9724680	1860	1860	1860	1860	0
603	20250116	103800	9724680	1860	1860	1860	1860	0
604	20250116	103700	9724680	1860	1860	1860	1860	0
605	20250116	103600	9724680	1860	1860	1860	1860	0
606	20250116	103500	9724680	1860	1860	1860	1860	0
607	20250116	103400	9724680	1860	1860	1860	1860	0
608	20250116	103300	9724680	1860	1861	1861	1860	11
609	20250116	103200	9704210	1860	1860	1860	1860	1
610	20250116	103100	9702350	1861	1861	1861	1861	0
611	20250116	103000	9702350	1861	1861	1861	1861	0
612	20250116	102900	9702350	1861	1861	1861	1861	0
613	20250116	102800	9702350	1861	1861	1861	1861	0
614	20250116	102700	9702350	1861	1861	1861	1861	0
615	20250116	102600	9702350	1861	1861	1861	1861	0
616	20250116	102500	9702350	1861	1861	1861	1861	0
617	20250116	102400	9702350	1861	1861	1861	1861	0
618	20250116	102300	9702350	1861	1861	1861	1861	0
619	20250116	102200	9702350	1861	1861	1861	1861	0
620	20250116	102100	9702350	1861	1861	1861	1861	0
621	20250116	102000	9702350	1861	1861	1861	1861	0
622	20250116	101900	9702350	1861	1861	1861	1861	0
623	20250116	101800	9702350	1861	1861	1861	1861	0
624	20250116	101700	9702350	1861	1861	1861	1861	5
625	20250116	101600	9693045	1862	1862	1862	1862	0
626	20250116	101500	9693045	1862	1862	1862	1862	0
627	20250116	101400	9693045	1862	1862	1862	1862	0
628	20250116	101300	9693045	1862	1862	1862	1862	0
629	20250116	101200	9693045	1862	1862	1862	1862	0
630	20250116	101100	9693045	1862	1862	1862	1862	0
631	20250116	101000	9693045	1862	1862	1862	1862	0
632	20250116	100900	9693045	1862	1862	1862	1862	0
633	20250116	100800	9693045	1862	1862	1862	1862	0
634	20250116	100700	9693045	1862	1862	1862	1862	0
635	20250116	100600	9693045	1862	1862	1862	1862	0
636	20250116	100500	9693045	1862	1862	1862	1862	0
637	20250116	100400	9693045	1862	1862	1862	1862	0
638	20250116	100300	9693045	1862	1862	1862	1862	0
639	20250116	100200	9693045	1862	1862	1862	1862	0
640	20250116	100100	9693045	1862	1862	1862	1862	0
641	20250116	100000	9693045	1862	1862	1862	1862	0
642	20250116	095900	9693045	1862	1862	1862	1862	0
643	20250116	095800	9693045	1862	1862	1862	1862	0
644	20250116	095700	9693045	1862	1862	1862	1862	0
645	20250116	095600	9693045	1862	1862	1862	1862	0
646	20250116	095500	9693045	1862	1862	1862	1862	50
647	20250116	095400	9599945	1862	1862	1862	1862	0
648	20250116	095300	9599945	1862	1862	1862	1862	0
649	20250116	095200	9599945	1862	1862	1862	1862	0
650	20250116	095100	9599945	1862	1862	1862	1862	0
651	20250116	095000	9599945	1862	1862	1862	1862	0
652	20250116	094900	9599945	1862	1862	1862	1862	0
653	20250116	094800	9599945	1862	1862	1862	1862	5
654	20250116	094700	9590635	1863	1863	1863	1863	0
655	20250116	094600	9590635	1863	1863	1863	1863	0
656	20250116	094500	9590635	1863	1863	1863	1863	0
657	20250116	094400	9590635	1863	1863	1863	1863	10
658	20250116	094300	9572005	1863	1863	1863	1863	0
659	20250116	094200	9572005	1863	1863	1863	1863	17
660	20250116	094100	9540334	1853	1853	1853	1853	0
661	20250116	094000	9540334	1853	1853	1853	1853	344
662	20250116	093900	8902902	1864	1864	1864	1864	0
663	20250116	093800	8902902	1864	1864	1864	1864	1
664	20250116	093700	8901038	1850	1863	1863	1850	772
665	20250116	093600	7465477	1863	1863	1863	1863	0
666	20250116	093500	7465477	1863	1862	1863	1862	438
667	20250116	093400	6649812	1862	1862	1862	1862	500
668	20250116	093300	5718812	1863	1863	1863	1863	0
669	20250116	093200	5718812	1863	1863	1863	1863	0
670	20250116	093100	5718812	1863	1863	1863	1863	0
671	20250116	093000	5718812	1863	1863	1863	1863	0
672	20250116	092900	5718812	1863	1863	1863	1863	0
673	20250116	092800	5718812	1863	1859	1863	1859	190
674	20250116	092700	5365425	1860	1860	1860	1860	0
675	20250116	092600	5365425	1860	1860	1860	1860	1
676	20250116	092500	5363565	1850	1850	1850	1850	60
677	20250116	092400	5252565	1860	1859	1860	1859	139
678	20250116	092300	4994144	1860	1860	1860	1860	54
679	20250116	092200	4893704	1860	1860	1860	1860	0
680	20250116	092100	4893704	1860	1860	1860	1860	0
681	20250116	092000	4893704	1860	1862	1862	1860	292
682	20250116	091900	4350297	1862	1863	1863	1862	24
683	20250116	091800	4305605	1864	1864	1864	1864	2
684	20250116	091700	4301877	1865	1865	1865	1865	50
685	20250116	091600	4208627	1865	1868	1868	1864	241
686	20250116	091500	3759125	1869	1869	1869	1869	0
687	20250116	091400	3759125	1869	1869	1869	1869	0
688	20250116	091300	3759125	1869	1869	1869	1869	0
689	20250116	091200	3759125	1869	1868	1869	1868	60
690	20250116	091100	3647005	1864	1865	1865	1864	88
691	20250116	091000	3482972	1869	1869	1869	1869	100
692	20250116	090900	3296072	1863	1863	1863	1863	0
693	20250116	090800	3296072	1863	1863	1863	1863	23
694	20250116	090700	3253223	1863	1863	1863	1863	0
695	20250116	090600	3253223	1863	1863	1863	1863	23
696	20250116	090500	3210374	1863	1864	1864	1863	60
697	20250116	090400	3098548	1870	1870	1870	1870	0
698	20250116	090300	3098548	1870	1866	1870	1866	145
699	20250116	090200	2827626	1865	1864	1865	1864	92
700	20250116	090100	2656115	1870	1870	1870	1870	10
701	20250116	090000	2637415	1864	1864	1870	1864	1414