KissMeData/228340/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204900	6479084	1772	1772	1772	1772	146
3	20250109	204800	6479084	1772	1772	1772	1772	0
4	20250109	204700	6479084	1772	1772	1772	1772	0
5	20250109	204600	6479084	1772	1772	1772	1772	0
6	20250109	204500	6479084	1772	1772	1772	1772	0
7	20250109	204400	6479084	1772	1772	1772	1772	0
8	20250109	204300	6479084	1772	1772	1772	1772	0
9	20250109	204200	6479084	1772	1772	1772	1772	0
10	20250109	204100	6479084	1772	1772	1772	1772	0
11	20250109	204000	6479084	1772	1772	1772	1772	0
12	20250109	203900	6479084	1772	1772	1772	1772	0
13	20250109	203800	6479084	1772	1772	1772	1772	0
14	20250109	203700	6479084	1772	1772	1772	1772	0
15	20250109	203600	6479084	1772	1772	1772	1772	0
16	20250109	203500	6479084	1772	1772	1772	1772	0
17	20250109	203400	6479084	1772	1772	1772	1772	0
18	20250109	203300	6479084	1772	1772	1772	1772	0
19	20250109	203200	6479084	1772	1772	1772	1772	0
20	20250109	203100	6479084	1772	1772	1772	1772	0
21	20250109	203000	6479084	1772	1772	1772	1772	0
22	20250109	202900	6479084	1772	1772	1772	1772	0
23	20250109	202800	6479084	1772	1772	1772	1772	0
24	20250109	202700	6479084	1772	1772	1772	1772	0
25	20250109	202600	6479084	1772	1772	1772	1772	0
26	20250109	202500	6479084	1772	1772	1772	1772	0
27	20250109	202400	6479084	1772	1772	1772	1772	0
28	20250109	202300	6479084	1772	1772	1772	1772	0
29	20250109	202200	6479084	1772	1772	1772	1772	0
30	20250109	202100	6479084	1772	1772	1772	1772	0
31	20250109	202000	6479084	1772	1772	1772	1772	0
32	20250109	201900	6479084	1772	1772	1772	1772	146
33	20250109	201800	6479084	1772	1772	1772	1772	0
34	20250109	201700	6479084	1772	1772	1772	1772	0
35	20250109	201600	6479084	1772	1772	1772	1772	0
36	20250109	201500	6479084	1772	1772	1772	1772	0
37	20250109	201400	6479084	1772	1772	1772	1772	0
38	20250109	201300	6479084	1772	1772	1772	1772	0
39	20250109	201200	6479084	1772	1772	1772	1772	0
40	20250109	201100	6479084	1772	1772	1772	1772	0
41	20250109	201000	6479084	1772	1772	1772	1772	0
42	20250109	200900	6479084	1772	1772	1772	1772	0
43	20250109	200800	6479084	1772	1772	1772	1772	0
44	20250109	200700	6479084	1772	1772	1772	1772	0
45	20250109	200600	6479084	1772	1772	1772	1772	0
46	20250109	200500	6479084	1772	1772	1772	1772	0
47	20250109	200400	6479084	1772	1772	1772	1772	0
48	20250109	200300	6479084	1772	1772	1772	1772	0
49	20250109	200200	6479084	1772	1772	1772	1772	0
50	20250109	200100	6479084	1772	1772	1772	1772	0
51	20250109	200000	6479084	1772	1772	1772	1772	0
52	20250109	195900	6479084	1772	1772	1772	1772	0
53	20250109	195800	6479084	1772	1772	1772	1772	0
54	20250109	195700	6479084	1772	1772	1772	1772	0
55	20250109	195600	6479084	1772	1772	1772	1772	0
56	20250109	195500	6479084	1772	1772	1772	1772	0
57	20250109	195400	6479084	1772	1772	1772	1772	0
58	20250109	195300	6479084	1772	1772	1772	1772	0
59	20250109	195200	6479084	1772	1772	1772	1772	0
60	20250109	195100	6479084	1772	1772	1772	1772	0
61	20250109	195000	6479084	1772	1772	1772	1772	0
62	20250109	194900	6479084	1772	1772	1772	1772	146
63	20250109	194800	6479084	1772	1772	1772	1772	0
64	20250109	194700	6479084	1772	1772	1772	1772	0
65	20250109	194600	6479084	1772	1772	1772	1772	0
66	20250109	194500	6479084	1772	1772	1772	1772	0
67	20250109	194400	6479084	1772	1772	1772	1772	0
68	20250109	194300	6479084	1772	1772	1772	1772	0
69	20250109	194200	6479084	1772	1772	1772	1772	0
70	20250109	194100	6479084	1772	1772	1772	1772	0
71	20250109	194000	6479084	1772	1772	1772	1772	0
72	20250109	193900	6479084	1772	1772	1772	1772	0
73	20250109	193800	6479084	1772	1772	1772	1772	0
74	20250109	193700	6479084	1772	1772	1772	1772	0
75	20250109	193600	6479084	1772	1772	1772	1772	0
76	20250109	193500	6479084	1772	1772	1772	1772	0
77	20250109	193400	6479084	1772	1772	1772	1772	0
78	20250109	193300	6479084	1772	1772	1772	1772	0
79	20250109	193200	6479084	1772	1772	1772	1772	0
80	20250109	193100	6479084	1772	1772	1772	1772	0
81	20250109	193000	6479084	1772	1772	1772	1772	0
82	20250109	192900	6479084	1772	1772	1772	1772	0
83	20250109	192800	6479084	1772	1772	1772	1772	0
84	20250109	192700	6479084	1772	1772	1772	1772	0
85	20250109	192600	6479084	1772	1772	1772	1772	0
86	20250109	192500	6479084	1772	1772	1772	1772	0
87	20250109	192400	6479084	1772	1772	1772	1772	0
88	20250109	192300	6479084	1772	1772	1772	1772	0
89	20250109	192200	6479084	1772	1772	1772	1772	0
90	20250109	192100	6479084	1772	1772	1772	1772	0
91	20250109	192000	6479084	1772	1772	1772	1772	0
92	20250109	191900	6479084	1772	1772	1772	1772	146
93	20250109	191800	6479084	1772	1772	1772	1772	0
94	20250109	191700	6479084	1772	1772	1772	1772	0
95	20250109	191600	6479084	1772	1772	1772	1772	0
96	20250109	191500	6479084	1772	1772	1772	1772	0
97	20250109	191400	6479084	1772	1772	1772	1772	0
98	20250109	191300	6479084	1772	1772	1772	1772	0
99	20250109	191200	6479084	1772	1772	1772	1772	0
100	20250109	191100	6479084	1772	1772	1772	1772	0
101	20250109	191000	6479084	1772	1772	1772	1772	0
102	20250109	190900	6479084	1772	1772	1772	1772	0
103	20250109	190800	6479084	1772	1772	1772	1772	0
104	20250109	190700	6479084	1772	1772	1772	1772	0
105	20250109	190600	6479084	1772	1772	1772	1772	0
106	20250109	190500	6479084	1772	1772	1772	1772	0
107	20250109	190400	6479084	1772	1772	1772	1772	0
108	20250109	190300	6479084	1772	1772	1772	1772	0
109	20250109	190200	6479084	1772	1772	1772	1772	0
110	20250109	190100	6479084	1772	1772	1772	1772	0
111	20250109	190000	6479084	1772	1772	1772	1772	0
112	20250109	185900	6479084	1772	1772	1772	1772	0
113	20250109	185800	6479084	1772	1772	1772	1772	0
114	20250109	185700	6479084	1772	1772	1772	1772	0
115	20250109	185600	6479084	1772	1772	1772	1772	0
116	20250109	185500	6479084	1772	1772	1772	1772	0
117	20250109	185400	6479084	1772	1772	1772	1772	0
118	20250109	185300	6479084	1772	1772	1772	1772	0
119	20250109	185200	6479084	1772	1772	1772	1772	0
120	20250109	185100	6479084	1772	1772	1772	1772	0
121	20250109	185000	6479084	1772	1772	1772	1772	0
122	20250109	184900	6479084	1772	1772	1772	1772	146
123	20250109	184800	6479084	1772	1772	1772	1772	0
124	20250109	184700	6479084	1772	1772	1772	1772	0
125	20250109	184600	6479084	1772	1772	1772	1772	0
126	20250109	184500	6479084	1772	1772	1772	1772	0
127	20250109	184400	6479084	1772	1772	1772	1772	0
128	20250109	184300	6479084	1772	1772	1772	1772	0
129	20250109	184200	6479084	1772	1772	1772	1772	0
130	20250109	184100	6479084	1772	1772	1772	1772	0
131	20250109	184000	6479084	1772	1772	1772	1772	0
132	20250109	183900	6479084	1772	1772	1772	1772	0
133	20250109	183800	6479084	1772	1772	1772	1772	0
134	20250109	183700	6479084	1772	1772	1772	1772	0
135	20250109	183600	6479084	1772	1772	1772	1772	0
136	20250109	183500	6479084	1772	1772	1772	1772	0
137	20250109	183400	6479084	1772	1772	1772	1772	0
138	20250109	183300	6479084	1772	1772	1772	1772	0
139	20250109	183200	6479084	1772	1772	1772	1772	0
140	20250109	183100	6479084	1772	1772	1772	1772	0
141	20250109	183000	6479084	1772	1772	1772	1772	0
142	20250109	182900	6479084	1772	1772	1772	1772	0
143	20250109	182800	6479084	1772	1772	1772	1772	0
144	20250109	182700	6479084	1772	1772	1772	1772	0
145	20250109	182600	6479084	1772	1772	1772	1772	0
146	20250109	182500	6479084	1772	1772	1772	1772	0
147	20250109	182400	6479084	1772	1772	1772	1772	0
148	20250109	182300	6479084	1772	1772	1772	1772	0
149	20250109	182200	6479084	1772	1772	1772	1772	0
150	20250109	182100	6479084	1772	1772	1772	1772	0
151	20250109	182000	6479084	1772	1772	1772	1772	0
152	20250109	181900	6479084	1772	1772	1772	1772	146
153	20250109	181800	6479084	1772	1772	1772	1772	0
154	20250109	181700	6479084	1772	1772	1772	1772	0
155	20250109	181600	6479084	1772	1772	1772	1772	0
156	20250109	181500	6479084	1772	1772	1772	1772	0
157	20250109	181400	6479084	1772	1772	1772	1772	0
158	20250109	181300	6479084	1772	1772	1772	1772	0
159	20250109	181200	6479084	1772	1772	1772	1772	0
160	20250109	181100	6479084	1772	1772	1772	1772	0
161	20250109	181000	6479084	1772	1772	1772	1772	0
162	20250109	180900	6479084	1772	1772	1772	1772	0
163	20250109	180800	6479084	1772	1772	1772	1772	0
164	20250109	180700	6479084	1772	1772	1772	1772	0
165	20250109	180600	6479084	1772	1772	1772	1772	0
166	20250109	180500	6479084	1772	1772	1772	1772	0
167	20250109	180400	6479084	1772	1772	1772	1772	0
168	20250109	180300	6479084	1772	1772	1772	1772	0
169	20250109	180200	6479084	1772	1772	1772	1772	0
170	20250109	180100	6479084	1772	1772	1772	1772	0
171	20250109	180000	6479084	1772	1772	1772	1772	0
172	20250109	175900	6479084	1772	1772	1772	1772	0
173	20250109	175800	6479084	1772	1772	1772	1772	0
174	20250109	175700	6479084	1772	1772	1772	1772	0
175	20250109	175600	6479084	1772	1772	1772	1772	0
176	20250109	175500	6479084	1772	1772	1772	1772	0
177	20250109	175400	6479084	1772	1772	1772	1772	0
178	20250109	175300	6479084	1772	1772	1772	1772	0
179	20250109	175200	6479084	1772	1772	1772	1772	0
180	20250109	175100	6479084	1772	1772	1772	1772	0
181	20250109	175000	6479084	1772	1772	1772	1772	0
182	20250109	174900	6479084	1772	1772	1772	1772	146
183	20250109	174800	6479084	1772	1772	1772	1772	0
184	20250109	174700	6479084	1772	1772	1772	1772	0
185	20250109	174600	6479084	1772	1772	1772	1772	0
186	20250109	174500	6479084	1772	1772	1772	1772	0
187	20250109	174400	6479084	1772	1772	1772	1772	0
188	20250109	174300	6479084	1772	1772	1772	1772	0
189	20250109	174200	6479084	1772	1772	1772	1772	0
190	20250109	174100	6479084	1772	1772	1772	1772	0
191	20250109	174000	6479084	1772	1772	1772	1772	0
192	20250109	173900	6479084	1772	1772	1772	1772	0
193	20250109	173800	6479084	1772	1772	1772	1772	0
194	20250109	173700	6479084	1772	1772	1772	1772	0
195	20250109	173600	6479084	1772	1772	1772	1772	0
196	20250109	173500	6479084	1772	1772	1772	1772	0
197	20250109	173400	6479084	1772	1772	1772	1772	0
198	20250109	173300	6479084	1772	1772	1772	1772	0
199	20250109	173200	6479084	1772	1772	1772	1772	0
200	20250109	173100	6479084	1772	1772	1772	1772	0
201	20250109	173000	6479084	1772	1772	1772	1772	0
202	20250109	172900	6479084	1772	1772	1772	1772	0
203	20250109	172800	6479084	1772	1772	1772	1772	0
204	20250109	172700	6479084	1772	1772	1772	1772	0
205	20250109	172600	6479084	1772	1772	1772	1772	0
206	20250109	172500	6479084	1772	1772	1772	1772	0
207	20250109	172400	6479084	1772	1772	1772	1772	0
208	20250109	172300	6479084	1772	1772	1772	1772	0
209	20250109	172200	6479084	1772	1772	1772	1772	0
210	20250109	172100	6479084	1772	1772	1772	1772	0
211	20250109	172000	6479084	1772	1772	1772	1772	0
212	20250109	171900	6479084	1772	1772	1772	1772	146
213	20250109	171800	6479084	1772	1772	1772	1772	0
214	20250109	171700	6479084	1772	1772	1772	1772	0
215	20250109	171600	6479084	1772	1772	1772	1772	0
216	20250109	171500	6479084	1772	1772	1772	1772	0
217	20250109	171400	6479084	1772	1772	1772	1772	0
218	20250109	171300	6479084	1772	1772	1772	1772	0
219	20250109	171200	6479084	1772	1772	1772	1772	0
220	20250109	171100	6479084	1772	1772	1772	1772	0
221	20250109	171000	6479084	1772	1772	1772	1772	0
222	20250109	170900	6479084	1772	1772	1772	1772	0
223	20250109	170800	6479084	1772	1772	1772	1772	0
224	20250109	170700	6479084	1772	1772	1772	1772	0
225	20250109	170600	6479084	1772	1772	1772	1772	0
226	20250109	170500	6479084	1772	1772	1772	1772	0
227	20250109	170400	6479084	1772	1772	1772	1772	0
228	20250109	170300	6479084	1772	1772	1772	1772	0
229	20250109	170200	6479084	1772	1772	1772	1772	0
230	20250109	170100	6479084	1772	1772	1772	1772	0
231	20250109	170000	6479084	1772	1772	1772	1772	0
232	20250109	165900	6479084	1772	1772	1772	1772	0
233	20250109	165800	6479084	1772	1772	1772	1772	0
234	20250109	165700	6479084	1772	1772	1772	1772	0
235	20250109	165600	6479084	1772	1772	1772	1772	0
236	20250109	165500	6479084	1772	1772	1772	1772	0
237	20250109	165400	6479084	1772	1772	1772	1772	0
238	20250109	165300	6479084	1772	1772	1772	1772	0
239	20250109	165200	6479084	1772	1772	1772	1772	0
240	20250109	165100	6479084	1772	1772	1772	1772	0
241	20250109	165000	6479084	1772	1772	1772	1772	0
242	20250109	164900	6479084	1772	1772	1772	1772	146
243	20250109	164800	6479084	1772	1772	1772	1772	0
244	20250109	164700	6479084	1772	1772	1772	1772	0
245	20250109	164600	6479084	1772	1772	1772	1772	0
246	20250109	164500	6479084	1772	1772	1772	1772	0
247	20250109	164400	6479084	1772	1772	1772	1772	0
248	20250109	164300	6479084	1772	1772	1772	1772	0
249	20250109	164200	6479084	1772	1772	1772	1772	0
250	20250109	164100	6479084	1772	1772	1772	1772	0
251	20250109	164000	6479084	1772	1772	1772	1772	0
252	20250109	163900	6479084	1772	1772	1772	1772	0
253	20250109	163800	6479084	1772	1772	1772	1772	0
254	20250109	163700	6479084	1772	1772	1772	1772	0
255	20250109	163600	6479084	1772	1772	1772	1772	0
256	20250109	163500	6479084	1772	1772	1772	1772	0
257	20250109	163400	6479084	1772	1772	1772	1772	0
258	20250109	163300	6479084	1772	1772	1772	1772	0
259	20250109	163200	6479084	1772	1772	1772	1772	0
260	20250109	163100	6479084	1772	1772	1772	1772	0
261	20250109	163000	6479084	1772	1772	1772	1772	0
262	20250109	162900	6479084	1772	1772	1772	1772	0
263	20250109	162800	6479084	1772	1772	1772	1772	0
264	20250109	162700	6479084	1772	1772	1772	1772	0
265	20250109	162600	6479084	1772	1772	1772	1772	0
266	20250109	162500	6479084	1772	1772	1772	1772	0
267	20250109	162400	6479084	1772	1772	1772	1772	0
268	20250109	162300	6479084	1772	1772	1772	1772	0
269	20250109	162200	6479084	1772	1772	1772	1772	0
270	20250109	162100	6479084	1772	1772	1772	1772	0
271	20250109	162000	6479084	1772	1772	1772	1772	0
272	20250109	161900	6479084	1772	1772	1772	1772	146
273	20250109	161800	6479084	1772	1772	1772	1772	0
274	20250109	161700	6479084	1772	1772	1772	1772	0
275	20250109	161600	6479084	1772	1772	1772	1772	0
276	20250109	161500	6479084	1772	1772	1772	1772	0
277	20250109	161400	6479084	1772	1772	1772	1772	0
278	20250109	161300	6479084	1772	1772	1772	1772	0
279	20250109	161200	6479084	1772	1772	1772	1772	0
280	20250109	161100	6479084	1772	1772	1772	1772	0
281	20250109	161000	6479084	1772	1772	1772	1772	0
282	20250109	160900	6479084	1772	1772	1772	1772	0
283	20250109	160800	6479084	1772	1772	1772	1772	0
284	20250109	160700	6479084	1772	1772	1772	1772	0
285	20250109	160600	6479084	1772	1772	1772	1772	0
286	20250109	160500	6479084	1772	1772	1772	1772	0
287	20250109	160400	6479084	1772	1772	1772	1772	0
288	20250109	160300	6479084	1772	1772	1772	1772	0
289	20250109	160200	6479084	1772	1772	1772	1772	0
290	20250109	160100	6479084	1772	1772	1772	1772	0
291	20250109	160000	6479084	1772	1772	1772	1772	0
292	20250109	155900	6479084	1772	1772	1772	1772	0
293	20250109	155800	6479084	1772	1772	1772	1772	0
294	20250109	155700	6479084	1772	1772	1772	1772	0
295	20250109	155600	6479084	1772	1772	1772	1772	0
296	20250109	155500	6479084	1772	1772	1772	1772	0
297	20250109	155400	6479084	1772	1772	1772	1772	0
298	20250109	155300	6479084	1772	1772	1772	1772	0
299	20250109	155200	6479084	1772	1772	1772	1772	0
300	20250109	155100	6479084	1772	1772	1772	1772	0
301	20250109	155000	6479084	1772	1772	1772	1772	0
302	20250109	154900	6479084	1772	1772	1772	1772	146
303	20250109	154800	6479084	1772	1772	1772	1772	0
304	20250109	154700	6479084	1772	1772	1772	1772	0
305	20250109	154600	6479084	1772	1772	1772	1772	0
306	20250109	154500	6479084	1772	1772	1772	1772	0
307	20250109	154400	6479084	1772	1772	1772	1772	0
308	20250109	154300	6479084	1772	1772	1772	1772	0
309	20250109	154200	6479084	1772	1772	1772	1772	0
310	20250109	154100	6479084	1772	1772	1772	1772	0
311	20250109	154000	6479084	1772	1772	1772	1772	0
312	20250109	153900	6479084	1772	1772	1772	1772	0
313	20250109	153800	6479084	1772	1772	1772	1772	0
314	20250109	153700	6479084	1772	1772	1772	1772	0
315	20250109	153600	6479084	1772	1772	1772	1772	0
316	20250109	153500	6479084	1772	1772	1772	1772	0
317	20250109	153400	6479084	1772	1772	1772	1772	0
318	20250109	153300	6479084	1772	1772	1772	1772	0
319	20250109	153200	6479084	1772	1772	1772	1772	0
320	20250109	153100	6479084	1772	1772	1772	1772	0
321	20250109	153000	6479084	1772	1772	1772	1772	146
322	20250109	152900	6220372	1772	1772	1772	1772	0
323	20250109	152800	6220372	1772	1772	1772	1772	0
324	20250109	152700	6220372	1772	1772	1772	1772	0
325	20250109	152600	6220372	1772	1772	1772	1772	0
326	20250109	152500	6220372	1772	1772	1772	1772	0
327	20250109	152400	6220372	1772	1772	1772	1772	0
328	20250109	152300	6220372	1772	1772	1772	1772	0
329	20250109	152200	6220372	1772	1772	1772	1772	0
330	20250109	152100	6220372	1772	1772	1772	1772	0
331	20250109	152000	6220372	1772	1772	1772	1772	0
332	20250109	151900	6220372	1772	1772	1772	1772	1
333	20250109	151800	6218600	1772	1772	1772	1772	0
334	20250109	151700	6218600	1772	1772	1772	1772	0
335	20250109	151600	6218600	1772	1772	1772	1772	6
336	20250109	151500	6207968	1772	1772	1772	1772	0
337	20250109	151400	6207968	1772	1772	1772	1772	0
338	20250109	151300	6207968	1772	1772	1772	1772	0
339	20250109	151200	6207968	1772	1772	1772	1772	0
340	20250109	151100	6207968	1772	1772	1772	1772	0
341	20250109	151000	6207968	1772	1772	1772	1772	0
342	20250109	150900	6207968	1772	1772	1772	1772	0
343	20250109	150800	6207968	1772	1772	1772	1772	0
344	20250109	150700	6207968	1772	1772	1772	1772	0
345	20250109	150600	6207968	1772	1772	1772	1772	0
346	20250109	150500	6207968	1772	1772	1772	1772	0
347	20250109	150400	6207968	1772	1772	1772	1772	0
348	20250109	150300	6207968	1772	1772	1772	1772	0
349	20250109	150200	6207968	1772	1772	1772	1772	0
350	20250109	150100	6207968	1772	1772	1772	1772	0
351	20250109	150000	6207968	1772	1772	1772	1772	0
352	20250109	145900	6207968	1772	1772	1772	1772	0
353	20250109	145800	6207968	1772	1772	1772	1772	0
354	20250109	145700	6207968	1772	1772	1772	1772	0
355	20250109	145600	6207968	1772	1772	1772	1772	0
356	20250109	145500	6207968	1772	1772	1772	1772	0
357	20250109	145400	6207968	1772	1772	1772	1772	0
358	20250109	145300	6207968	1772	1772	1772	1772	0
359	20250109	145200	6207968	1772	1772	1772	1772	0
360	20250109	145100	6207968	1772	1772	1772	1772	0
361	20250109	145000	6207968	1772	1772	1772	1772	0
362	20250109	144900	6207968	1772	1772	1772	1772	0
363	20250109	144800	6207968	1772	1772	1772	1772	0
364	20250109	144700	6207968	1772	1772	1772	1772	0
365	20250109	144600	6207968	1772	1772	1772	1772	0
366	20250109	144500	6207968	1772	1772	1772	1772	0
367	20250109	144400	6207968	1772	1772	1772	1772	0
368	20250109	144300	6207968	1772	1772	1772	1772	0
369	20250109	144200	6207968	1772	1772	1772	1772	0
370	20250109	144100	6207968	1772	1772	1772	1772	0
371	20250109	144000	6207968	1772	1772	1772	1772	0
372	20250109	143900	6207968	1772	1772	1772	1772	0
373	20250109	143800	6207968	1772	1772	1772	1772	0
374	20250109	143700	6207968	1772	1772	1772	1772	0
375	20250109	143600	6207968	1772	1772	1772	1772	0
376	20250109	143500	6207968	1772	1772	1772	1772	0
377	20250109	143400	6207968	1772	1772	1772	1772	0
378	20250109	143300	6207968	1772	1772	1772	1772	0
379	20250109	143200	6207968	1772	1772	1772	1772	0
380	20250109	143100	6207968	1772	1772	1772	1772	0
381	20250109	143000	6207968	1772	1772	1772	1772	0
382	20250109	142900	6207968	1772	1772	1772	1772	0
383	20250109	142800	6207968	1772	1772	1772	1772	0
384	20250109	142700	6207968	1772	1772	1772	1772	0
385	20250109	142600	6207968	1772	1772	1772	1772	0
386	20250109	142500	6207968	1772	1772	1772	1772	282
387	20250109	142400	5708264	1772	1772	1772	1772	0
388	20250109	142300	5708264	1772	1772	1772	1772	0
389	20250109	142200	5708264	1772	1772	1772	1772	0
390	20250109	142100	5708264	1772	1772	1772	1772	0
391	20250109	142000	5708264	1772	1772	1772	1772	0
392	20250109	141900	5708264	1772	1772	1772	1772	0
393	20250109	141800	5708264	1772	1772	1772	1772	0
394	20250109	141700	5708264	1772	1772	1772	1772	0
395	20250109	141600	5708264	1772	1772	1772	1772	0
396	20250109	141500	5708264	1772	1772	1772	1772	0
397	20250109	141400	5708264	1772	1772	1772	1772	0
398	20250109	141300	5708264	1772	1772	1772	1772	0
399	20250109	141200	5708264	1772	1772	1772	1772	0
400	20250109	141100	5708264	1772	1772	1772	1772	0
401	20250109	141000	5708264	1772	1772	1772	1772	0
402	20250109	140900	5708264	1772	1772	1772	1772	0
403	20250109	140800	5708264	1772	1772	1772	1772	1
404	20250109	140700	5706492	1763	1763	1763	1763	0
405	20250109	140600	5706492	1763	1763	1763	1763	0
406	20250109	140500	5706492	1763	1763	1763	1763	0
407	20250109	140400	5706492	1763	1763	1763	1763	0
408	20250109	140300	5706492	1763	1763	1763	1763	0
409	20250109	140200	5706492	1763	1763	1763	1763	0
410	20250109	140100	5706492	1763	1763	1763	1763	0
411	20250109	140000	5706492	1763	1763	1763	1763	2
412	20250109	135900	5702966	1760	1760	1760	1760	0
413	20250109	135800	5702966	1760	1760	1760	1760	0
414	20250109	135700	5702966	1760	1760	1760	1760	0
415	20250109	135600	5702966	1760	1760	1760	1760	3
416	20250109	135500	5697686	1772	1772	1772	1772	0
417	20250109	135400	5697686	1772	1772	1772	1772	0
418	20250109	135300	5697686	1772	1772	1772	1772	0
419	20250109	135200	5697686	1772	1772	1772	1772	0
420	20250109	135100	5697686	1772	1772	1772	1772	1
421	20250109	135000	5695914	1760	1760	1760	1760	0
422	20250109	134900	5695914	1760	1760	1760	1760	0
423	20250109	134800	5695914	1760	1760	1760	1760	0
424	20250109	134700	5695914	1760	1760	1760	1760	0
425	20250109	134600	5695914	1760	1760	1760	1760	0
426	20250109	134500	5695914	1760	1760	1760	1760	0
427	20250109	134400	5695914	1760	1761	1761	1760	76
428	20250109	134300	5562083	1764	1764	1764	1764	74
429	20250109	134200	5431547	1765	1765	1765	1765	54
430	20250109	134100	5336237	1766	1766	1766	1766	159
431	20250109	134000	5055443	1772	1772	1772	1772	0
432	20250109	133900	5055443	1772	1772	1772	1772	0
433	20250109	133800	5055443	1772	1772	1772	1772	0
434	20250109	133700	5055443	1772	1772	1772	1772	0
435	20250109	133600	5055443	1772	1772	1772	1772	0
436	20250109	133500	5055443	1772	1772	1772	1772	0
437	20250109	133400	5055443	1772	1772	1772	1772	0
438	20250109	133300	5055443	1772	1772	1772	1772	0
439	20250109	133200	5055443	1772	1772	1772	1772	0
440	20250109	133100	5055443	1772	1772	1772	1772	10
441	20250109	133000	5037723	1766	1766	1766	1766	0
442	20250109	132900	5037723	1766	1766	1766	1766	0
443	20250109	132800	5037723	1766	1770	1770	1766	300
444	20250109	132700	4507183	1772	1772	1772	1772	0
445	20250109	132600	4507183	1772	1772	1772	1772	0
446	20250109	132500	4507183	1772	1772	1772	1772	0
447	20250109	132400	4507183	1772	1772	1772	1772	0
448	20250109	132300	4507183	1772	1772	1772	1772	0
449	20250109	132200	4507183	1772	1772	1772	1772	0
450	20250109	132100	4507183	1772	1772	1772	1772	0
451	20250109	132000	4507183	1772	1772	1772	1772	0
452	20250109	131900	4507183	1772	1772	1772	1772	1
453	20250109	131800	4505411	1772	1772	1772	1772	1
454	20250109	131700	4503639	1772	1772	1772	1772	1
455	20250109	131600	4501867	1772	1772	1772	1772	1
456	20250109	131500	4500095	1772	1772	1772	1772	0
457	20250109	131400	4500095	1772	1772	1772	1772	0
458	20250109	131300	4500095	1772	1772	1772	1772	0
459	20250109	131200	4500095	1772	1772	1772	1772	1
460	20250109	131100	4498323	1772	1772	1772	1772	0
461	20250109	131000	4498323	1772	1771	1772	1771	20
462	20250109	130900	4462893	1772	1772	1772	1772	0
463	20250109	130800	4462893	1772	1772	1772	1772	0
464	20250109	130700	4462893	1772	1772	1772	1772	0
465	20250109	130600	4462893	1772	1772	1772	1772	0
466	20250109	130500	4462893	1772	1772	1772	1772	0
467	20250109	130400	4462893	1772	1772	1772	1772	0
468	20250109	130300	4462893	1772	1772	1772	1772	0
469	20250109	130200	4462893	1772	1772	1772	1772	0
470	20250109	130100	4462893	1772	1772	1772	1772	0
471	20250109	130000	4462893	1772	1772	1772	1772	0
472	20250109	125900	4462893	1772	1772	1772	1772	0
473	20250109	125800	4462893	1772	1772	1772	1772	0
474	20250109	125700	4462893	1772	1772	1772	1772	0
475	20250109	125600	4462893	1772	1772	1772	1772	0
476	20250109	125500	4462893	1772	1772	1772	1772	0
477	20250109	125400	4462893	1772	1772	1772	1772	0
478	20250109	125300	4462893	1772	1772	1772	1772	0
479	20250109	125200	4462893	1772	1772	1772	1772	0
480	20250109	125100	4462893	1772	1772	1772	1772	0
481	20250109	125000	4462893	1772	1772	1772	1772	1
482	20250109	124900	4461121	1772	1772	1772	1772	3
483	20250109	124800	4455805	1772	1772	1772	1772	2
484	20250109	124700	4452261	1772	1772	1772	1772	1
485	20250109	124600	4450489	1772	1772	1772	1772	5
486	20250109	124500	4441629	1772	1772	1772	1772	0
487	20250109	124400	4441629	1772	1772	1772	1772	0
488	20250109	124300	4441629	1772	1772	1772	1772	0
489	20250109	124200	4441629	1772	1772	1772	1772	0
490	20250109	124100	4441629	1772	1772	1772	1772	0
491	20250109	124000	4441629	1772	1772	1772	1772	0
492	20250109	123900	4441629	1772	1772	1772	1772	0
493	20250109	123800	4441629	1772	1772	1772	1772	0
494	20250109	123700	4441629	1772	1772	1772	1772	0
495	20250109	123600	4441629	1772	1772	1772	1772	0
496	20250109	123500	4441629	1772	1772	1772	1772	0
497	20250109	123400	4441629	1772	1772	1772	1772	0
498	20250109	123300	4441629	1772	1772	1772	1772	0
499	20250109	123200	4441629	1772	1772	1772	1772	0
500	20250109	123100	4441629	1772	1770	1772	1770	70
501	20250109	123000	4317725	1769	1769	1769	1769	248
502	20250109	122900	3879013	1769	1769	1769	1769	100
503	20250109	122800	3702113	1769	1769	1769	1769	20
504	20250109	122700	3666733	1769	1769	1769	1769	0
505	20250109	122600	3666733	1769	1769	1769	1769	0
506	20250109	122500	3666733	1769	1769	1769	1769	0
507	20250109	122400	3666733	1769	1769	1769	1769	0
508	20250109	122300	3666733	1769	1769	1769	1769	0
509	20250109	122200	3666733	1769	1769	1769	1769	0
510	20250109	122100	3666733	1769	1769	1769	1769	0
511	20250109	122000	3666733	1769	1769	1769	1769	0
512	20250109	121900	3666733	1769	1769	1769	1769	0
513	20250109	121800	3666733	1769	1769	1769	1769	0
514	20250109	121700	3666733	1769	1769	1769	1769	11
515	20250109	121600	3647274	1769	1769	1769	1769	0
516	20250109	121500	3647274	1769	1769	1769	1769	0
517	20250109	121400	3647274	1769	1769	1769	1769	0
518	20250109	121300	3647274	1769	1769	1769	1769	0
519	20250109	121200	3647274	1769	1767	1769	1767	7
520	20250109	121100	3634903	1767	1767	1767	1767	0
521	20250109	121000	3634903	1767	1767	1767	1767	0
522	20250109	120900	3634903	1767	1767	1767	1767	0
523	20250109	120800	3634903	1767	1767	1767	1767	0
524	20250109	120700	3634903	1767	1767	1767	1767	0
525	20250109	120600	3634903	1767	1767	1767	1767	0
526	20250109	120500	3634903	1767	1767	1767	1767	0
527	20250109	120400	3634903	1767	1767	1767	1767	0
528	20250109	120300	3634903	1767	1767	1767	1767	0
529	20250109	120200	3634903	1767	1767	1767	1767	0
530	20250109	120100	3634903	1767	1767	1767	1767	20
531	20250109	120000	3599563	1767	1767	1767	1767	0
532	20250109	115900	3599563	1767	1767	1767	1767	0
533	20250109	115800	3599563	1767	1767	1767	1767	0
534	20250109	115700	3599563	1767	1767	1767	1767	0
535	20250109	115600	3599563	1767	1767	1767	1767	0
536	20250109	115500	3599563	1767	1767	1767	1767	0
537	20250109	115400	3599563	1767	1767	1767	1767	0
538	20250109	115300	3599563	1767	1767	1767	1767	0
539	20250109	115200	3599563	1767	1767	1767	1767	0
540	20250109	115100	3599563	1767	1767	1767	1767	4
541	20250109	115000	3592495	1767	1767	1767	1767	0
542	20250109	114900	3592495	1767	1767	1767	1767	0
543	20250109	114800	3592495	1767	1767	1767	1767	0
544	20250109	114700	3592495	1767	1767	1767	1767	0
545	20250109	114600	3592495	1767	1767	1767	1767	0
546	20250109	114500	3592495	1767	1767	1767	1767	1
547	20250109	114400	3590728	1767	1767	1767	1767	0
548	20250109	114300	3590728	1767	1767	1767	1767	0
549	20250109	114200	3590728	1767	1767	1767	1767	0
550	20250109	114100	3590728	1767	1767	1767	1767	0
551	20250109	114000	3590728	1767	1769	1769	1767	125
552	20250109	113900	3369643	1770	1770	1770	1770	0
553	20250109	113800	3369643	1770	1770	1770	1770	0
554	20250109	113700	3369643	1770	1770	1770	1770	0
555	20250109	113600	3369643	1770	1770	1770	1770	0
556	20250109	113500	3369643	1770	1770	1770	1770	100
557	20250109	113400	3192643	1772	1772	1772	1772	0
558	20250109	113300	3192643	1772	1772	1772	1772	0
559	20250109	113200	3192643	1772	1772	1772	1772	0
560	20250109	113100	3192643	1772	1772	1772	1772	0
561	20250109	113000	3192643	1772	1772	1772	1772	0
562	20250109	112900	3192643	1772	1772	1772	1772	0
563	20250109	112800	3192643	1772	1772	1772	1772	0
564	20250109	112700	3192643	1772	1772	1772	1772	0
565	20250109	112600	3192643	1772	1772	1772	1772	0
566	20250109	112500	3192643	1772	1772	1772	1772	0
567	20250109	112400	3192643	1772	1772	1772	1772	0
568	20250109	112300	3192643	1772	1772	1772	1772	0
569	20250109	112200	3192643	1772	1772	1772	1772	0
570	20250109	112100	3192643	1772	1772	1772	1772	0
571	20250109	112000	3192643	1772	1772	1772	1772	0
572	20250109	111900	3192643	1772	1772	1772	1772	0
573	20250109	111800	3192643	1772	1772	1772	1772	0
574	20250109	111700	3192643	1772	1772	1772	1772	0
575	20250109	111600	3192643	1772	1772	1772	1772	0
576	20250109	111500	3192643	1772	1772	1772	1772	0
577	20250109	111400	3192643	1772	1772	1772	1772	0
578	20250109	111300	3192643	1772	1772	1772	1772	0
579	20250109	111200	3192643	1772	1772	1772	1772	0
580	20250109	111100	3192643	1772	1772	1772	1772	0
581	20250109	111000	3192643	1772	1772	1772	1772	0
582	20250109	110900	3192643	1772	1772	1772	1772	0
583	20250109	110800	3192643	1772	1772	1772	1772	0
584	20250109	110700	3192643	1772	1772	1772	1772	0
585	20250109	110600	3192643	1772	1772	1772	1772	0
586	20250109	110500	3192643	1772	1772	1772	1772	0
587	20250109	110400	3192643	1772	1771	1772	1771	31
588	20250109	110300	3137735	1770	1770	1770	1770	0
589	20250109	110200	3137735	1770	1770	1770	1770	0
590	20250109	110100	3137735	1770	1770	1770	1770	0
591	20250109	110000	3137735	1770	1770	1770	1770	0
592	20250109	105900	3137735	1770	1770	1770	1770	20
593	20250109	105800	3102335	1770	1770	1770	1770	0
594	20250109	105700	3102335	1770	1770	1770	1770	77
595	20250109	105600	2966045	1772	1772	1772	1772	0
596	20250109	105500	2966045	1772	1772	1772	1772	0
597	20250109	105400	2966045	1772	1772	1772	1772	0
598	20250109	105300	2966045	1772	1772	1772	1772	0
599	20250109	105200	2966045	1772	1772	1772	1772	0
600	20250109	105100	2966045	1772	1772	1772	1772	0
601	20250109	105000	2966045	1772	1772	1772	1772	0
602	20250109	104900	2966045	1772	1772	1772	1772	0
603	20250109	104800	2966045	1772	1772	1772	1772	0
604	20250109	104700	2966045	1772	1772	1772	1772	0
605	20250109	104600	2966045	1772	1772	1772	1772	0
606	20250109	104500	2966045	1772	1772	1772	1772	0
607	20250109	104400	2966045	1772	1772	1772	1772	0
608	20250109	104300	2966045	1772	1772	1772	1772	0
609	20250109	104200	2966045	1772	1772	1772	1772	0
610	20250109	104100	2966045	1772	1772	1772	1772	0
611	20250109	104000	2966045	1772	1772	1772	1772	0
612	20250109	103900	2966045	1772	1772	1772	1772	0
613	20250109	103800	2966045	1772	1772	1772	1772	0
614	20250109	103700	2966045	1772	1772	1772	1772	0
615	20250109	103600	2966045	1772	1772	1772	1772	0
616	20250109	103500	2966045	1772	1772	1772	1772	9
617	20250109	103400	2950097	1772	1772	1772	1772	0
618	20250109	103300	2950097	1772	1772	1772	1772	30
619	20250109	103200	2896937	1770	1770	1770	1770	0
620	20250109	103100	2896937	1770	1770	1770	1770	0
621	20250109	103000	2896937	1770	1770	1770	1770	0
622	20250109	102900	2896937	1770	1770	1770	1770	0
623	20250109	102800	2896937	1770	1770	1770	1770	0
624	20250109	102700	2896937	1770	1770	1770	1770	0
625	20250109	102600	2896937	1770	1770	1770	1770	0
626	20250109	102500	2896937	1770	1770	1770	1770	0
627	20250109	102400	2896937	1770	1770	1770	1770	0
628	20250109	102300	2896937	1770	1770	1770	1770	0
629	20250109	102200	2896937	1770	1770	1770	1770	0
630	20250109	102100	2896937	1770	1770	1770	1770	0
631	20250109	102000	2896937	1770	1770	1770	1770	0
632	20250109	101900	2896937	1770	1770	1770	1770	0
633	20250109	101800	2896937	1770	1770	1770	1770	1
634	20250109	101700	2895167	1772	1772	1772	1772	0
635	20250109	101600	2895167	1772	1772	1772	1772	1
636	20250109	101500	2893395	1772	1772	1772	1772	0
637	20250109	101400	2893395	1772	1772	1772	1772	10
638	20250109	101300	2875675	1770	1770	1770	1770	0
639	20250109	101200	2875675	1770	1770	1770	1770	0
640	20250109	101100	2875675	1770	1770	1770	1770	0
641	20250109	101000	2875675	1770	1770	1770	1770	0
642	20250109	100900	2875675	1770	1770	1770	1770	0
643	20250109	100800	2875675	1770	1770	1770	1770	0
644	20250109	100700	2875675	1770	1770	1770	1770	11
645	20250109	100600	2856205	1770	1770	1770	1770	0
646	20250109	100500	2856205	1770	1770	1770	1770	0
647	20250109	100400	2856205	1770	1770	1770	1770	0
648	20250109	100300	2856205	1770	1772	1772	1770	77
649	20250109	100200	2719785	1773	1773	1773	1773	0
650	20250109	100100	2719785	1773	1773	1773	1773	0
651	20250109	100000	2719785	1773	1773	1773	1773	100
652	20250109	095900	2542485	1772	1772	1772	1772	0
653	20250109	095800	2542485	1772	1772	1772	1772	0
654	20250109	095700	2542485	1772	1772	1772	1772	18
655	20250109	095600	2510589	1773	1773	1773	1773	57
656	20250109	095500	2409528	1774	1774	1774	1774	0
657	20250109	095400	2409528	1774	1774	1774	1774	0
658	20250109	095300	2409528	1774	1774	1774	1774	0
659	20250109	095200	2409528	1774	1774	1774	1774	0
660	20250109	095100	2409528	1774	1774	1774	1774	0
661	20250109	095000	2409528	1774	1774	1774	1774	0
662	20250109	094900	2409528	1774	1774	1774	1774	112
663	20250109	094800	2210840	1774	1774	1774	1774	0
664	20250109	094700	2210840	1774	1774	1774	1774	0
665	20250109	094600	2210840	1774	1774	1774	1774	0
666	20250109	094500	2210840	1774	1774	1774	1774	0
667	20250109	094400	2210840	1774	1774	1774	1774	1
668	20250109	094300	2209066	1774	1774	1774	1774	0
669	20250109	094200	2209066	1774	1773	1774	1773	55
670	20250109	094100	2111546	1774	1774	1774	1774	0
671	20250109	094000	2111546	1774	1774	1774	1774	0
672	20250109	093900	2111546	1774	1774	1774	1774	0
673	20250109	093800	2111546	1774	1774	1774	1774	0
674	20250109	093700	2111546	1774	1774	1774	1774	0
675	20250109	093600	2111546	1774	1774	1774	1774	1
676	20250109	093500	2109772	1776	1776	1776	1776	0
677	20250109	093400	2109772	1776	1776	1776	1776	0
678	20250109	093300	2109772	1776	1776	1776	1776	0
679	20250109	093200	2109772	1776	1776	1776	1776	0
680	20250109	093100	2109772	1776	1776	1776	1776	0
681	20250109	093000	2109772	1776	1776	1776	1776	0
682	20250109	092900	2109772	1776	1776	1776	1776	0
683	20250109	092800	2109772	1776	1776	1776	1776	0
684	20250109	092700	2109772	1776	1776	1776	1776	0
685	20250109	092600	2109772	1776	1776	1776	1776	275
686	20250109	092500	1621372	1776	1776	1776	1776	128
687	20250109	092400	1394044	1776	1776	1776	1776	2
688	20250109	092300	1390492	1777	1777	1777	1777	0
689	20250109	092200	1390492	1777	1777	1777	1777	0
690	20250109	092100	1390492	1777	1777	1777	1777	0
691	20250109	092000	1390492	1777	1777	1777	1777	24
692	20250109	091900	1347844	1778	1778	1778	1778	0
693	20250109	091800	1347844	1778	1778	1778	1778	0
694	20250109	091700	1347844	1778	1778	1778	1778	0
695	20250109	091600	1347844	1778	1778	1778	1778	0
696	20250109	091500	1347844	1778	1778	1778	1778	0
697	20250109	091400	1347844	1778	1778	1778	1778	0
698	20250109	091300	1347844	1778	1778	1778	1778	583
699	20250109	091200	311270	1778	1778	1778	1778	0
700	20250109	091100	311270	1778	1778	1778	1778	0
701	20250109	091000	311270	1778	1778	1778	1778	30
702	20250109	090900	257930	1778	1778	1778	1778	0
703	20250109	090800	257930	1778	1778	1778	1778	0
704	20250109	090700	257930	1778	1778	1778	1778	25
705	20250109	090600	213480	1778	1778	1778	1778	0
706	20250109	090500	213480	1778	1778	1778	1778	19
707	20250109	090400	179698	1778	1778	1778	1778	10
708	20250109	090300	161918	1778	1778	1778	1778	0
709	20250109	090200	161918	1778	1778	1778	1778	81
710	20250109	090100	17900	1790	1790	1790	1790	0
711	20250109	090000	17900	1790	1790	1790	1790	10