KissMeData/246250/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205400	54345134	1910	1910	1910	1910	6651
3	20250124	205300	54345134	1910	1910	1910	1910	0
4	20250124	205200	54345134	1910	1910	1910	1910	0
5	20250124	205100	54345134	1910	1910	1910	1910	0
6	20250124	205000	54345134	1910	1910	1910	1910	0
7	20250124	204900	54345134	1910	1910	1910	1910	0
8	20250124	204800	54345134	1910	1910	1910	1910	0
9	20250124	204700	54345134	1910	1910	1910	1910	0
10	20250124	204600	54345134	1910	1910	1910	1910	0
11	20250124	204500	54345134	1910	1910	1910	1910	0
12	20250124	204400	54345134	1910	1910	1910	1910	0
13	20250124	204300	54345134	1910	1910	1910	1910	0
14	20250124	204200	54345134	1910	1910	1910	1910	0
15	20250124	204100	54345134	1910	1910	1910	1910	0
16	20250124	204000	54345134	1910	1910	1910	1910	0
17	20250124	203900	54345134	1910	1910	1910	1910	0
18	20250124	203800	54345134	1910	1910	1910	1910	0
19	20250124	203700	54345134	1910	1910	1910	1910	0
20	20250124	203600	54345134	1910	1910	1910	1910	0
21	20250124	203500	54345134	1910	1910	1910	1910	0
22	20250124	203400	54345134	1910	1910	1910	1910	0
23	20250124	203300	54345134	1910	1910	1910	1910	0
24	20250124	203200	54345134	1910	1910	1910	1910	0
25	20250124	203100	54345134	1910	1910	1910	1910	0
26	20250124	203000	54345134	1910	1910	1910	1910	0
27	20250124	202900	54345134	1910	1910	1910	1910	0
28	20250124	202800	54345134	1910	1910	1910	1910	0
29	20250124	202700	54345134	1910	1910	1910	1910	0
30	20250124	202600	54345134	1910	1910	1910	1910	0
31	20250124	202500	54345134	1910	1910	1910	1910	0
32	20250124	202400	54345134	1910	1910	1910	1910	6651
33	20250124	202300	54345134	1910	1910	1910	1910	0
34	20250124	202200	54345134	1910	1910	1910	1910	0
35	20250124	202100	54345134	1910	1910	1910	1910	0
36	20250124	202000	54345134	1910	1910	1910	1910	0
37	20250124	201900	54345134	1910	1910	1910	1910	0
38	20250124	201800	54345134	1910	1910	1910	1910	0
39	20250124	201700	54345134	1910	1910	1910	1910	0
40	20250124	201600	54345134	1910	1910	1910	1910	0
41	20250124	201500	54345134	1910	1910	1910	1910	0
42	20250124	201400	54345134	1910	1910	1910	1910	0
43	20250124	201300	54345134	1910	1910	1910	1910	0
44	20250124	201200	54345134	1910	1910	1910	1910	0
45	20250124	201100	54345134	1910	1910	1910	1910	0
46	20250124	201000	54345134	1910	1910	1910	1910	0
47	20250124	200900	54345134	1910	1910	1910	1910	0
48	20250124	200800	54345134	1910	1910	1910	1910	0
49	20250124	200700	54345134	1910	1910	1910	1910	0
50	20250124	200600	54345134	1910	1910	1910	1910	0
51	20250124	200500	54345134	1910	1910	1910	1910	0
52	20250124	200400	54345134	1910	1910	1910	1910	0
53	20250124	200300	54345134	1910	1910	1910	1910	0
54	20250124	200200	54345134	1910	1910	1910	1910	0
55	20250124	200100	54345134	1910	1910	1910	1910	0
56	20250124	200000	54345134	1910	1910	1910	1910	0
57	20250124	195900	54345134	1910	1910	1910	1910	0
58	20250124	195800	54345134	1910	1910	1910	1910	0
59	20250124	195700	54345134	1910	1910	1910	1910	0
60	20250124	195600	54345134	1910	1910	1910	1910	0
61	20250124	195500	54345134	1910	1910	1910	1910	0
62	20250124	195400	54345134	1910	1910	1910	1910	6651
63	20250124	195300	54345134	1910	1910	1910	1910	0
64	20250124	195200	54345134	1910	1910	1910	1910	0
65	20250124	195100	54345134	1910	1910	1910	1910	0
66	20250124	195000	54345134	1910	1910	1910	1910	0
67	20250124	194900	54345134	1910	1910	1910	1910	0
68	20250124	194800	54345134	1910	1910	1910	1910	0
69	20250124	194700	54345134	1910	1910	1910	1910	0
70	20250124	194600	54345134	1910	1910	1910	1910	0
71	20250124	194500	54345134	1910	1910	1910	1910	0
72	20250124	194400	54345134	1910	1910	1910	1910	0
73	20250124	194300	54345134	1910	1910	1910	1910	0
74	20250124	194200	54345134	1910	1910	1910	1910	0
75	20250124	194100	54345134	1910	1910	1910	1910	0
76	20250124	194000	54345134	1910	1910	1910	1910	0
77	20250124	193900	54345134	1910	1910	1910	1910	0
78	20250124	193800	54345134	1910	1910	1910	1910	0
79	20250124	193700	54345134	1910	1910	1910	1910	0
80	20250124	193600	54345134	1910	1910	1910	1910	0
81	20250124	193500	54345134	1910	1910	1910	1910	0
82	20250124	193400	54345134	1910	1910	1910	1910	0
83	20250124	193300	54345134	1910	1910	1910	1910	0
84	20250124	193200	54345134	1910	1910	1910	1910	0
85	20250124	193100	54345134	1910	1910	1910	1910	0
86	20250124	193000	54345134	1910	1910	1910	1910	0
87	20250124	192900	54345134	1910	1910	1910	1910	0
88	20250124	192800	54345134	1910	1910	1910	1910	0
89	20250124	192700	54345134	1910	1910	1910	1910	0
90	20250124	192600	54345134	1910	1910	1910	1910	0
91	20250124	192500	54345134	1910	1910	1910	1910	0
92	20250124	192400	54345134	1910	1910	1910	1910	6651
93	20250124	192300	54345134	1910	1910	1910	1910	0
94	20250124	192200	54345134	1910	1910	1910	1910	0
95	20250124	192100	54345134	1910	1910	1910	1910	0
96	20250124	192000	54345134	1910	1910	1910	1910	0
97	20250124	191900	54345134	1910	1910	1910	1910	0
98	20250124	191800	54345134	1910	1910	1910	1910	0
99	20250124	191700	54345134	1910	1910	1910	1910	0
100	20250124	191600	54345134	1910	1910	1910	1910	0
101	20250124	191500	54345134	1910	1910	1910	1910	0
102	20250124	191400	54345134	1910	1910	1910	1910	0
103	20250124	191300	54345134	1910	1910	1910	1910	0
104	20250124	191200	54345134	1910	1910	1910	1910	0
105	20250124	191100	54345134	1910	1910	1910	1910	0
106	20250124	191000	54345134	1910	1910	1910	1910	0
107	20250124	190900	54345134	1910	1910	1910	1910	0
108	20250124	190800	54345134	1910	1910	1910	1910	0
109	20250124	190700	54345134	1910	1910	1910	1910	0
110	20250124	190600	54345134	1910	1910	1910	1910	0
111	20250124	190500	54345134	1910	1910	1910	1910	0
112	20250124	190400	54345134	1910	1910	1910	1910	0
113	20250124	190300	54345134	1910	1910	1910	1910	0
114	20250124	190200	54345134	1910	1910	1910	1910	0
115	20250124	190100	54345134	1910	1910	1910	1910	0
116	20250124	190000	54345134	1910	1910	1910	1910	0
117	20250124	185900	54345134	1910	1910	1910	1910	0
118	20250124	185800	54345134	1910	1910	1910	1910	0
119	20250124	185700	54345134	1910	1910	1910	1910	0
120	20250124	185600	54345134	1910	1910	1910	1910	0
121	20250124	185500	54345134	1910	1910	1910	1910	0
122	20250124	185400	54345134	1910	1910	1910	1910	6651
123	20250124	185300	54345134	1910	1910	1910	1910	0
124	20250124	185200	54345134	1910	1910	1910	1910	0
125	20250124	185100	54345134	1910	1910	1910	1910	0
126	20250124	185000	54345134	1910	1910	1910	1910	0
127	20250124	184900	54345134	1910	1910	1910	1910	0
128	20250124	184800	54345134	1910	1910	1910	1910	0
129	20250124	184700	54345134	1910	1910	1910	1910	0
130	20250124	184600	54345134	1910	1910	1910	1910	0
131	20250124	184500	54345134	1910	1910	1910	1910	0
132	20250124	184400	54345134	1910	1910	1910	1910	0
133	20250124	184300	54345134	1910	1910	1910	1910	0
134	20250124	184200	54345134	1910	1910	1910	1910	0
135	20250124	184100	54345134	1910	1910	1910	1910	0
136	20250124	184000	54345134	1910	1910	1910	1910	0
137	20250124	183900	54345134	1910	1910	1910	1910	0
138	20250124	183800	54345134	1910	1910	1910	1910	0
139	20250124	183700	54345134	1910	1910	1910	1910	0
140	20250124	183600	54345134	1910	1910	1910	1910	0
141	20250124	183500	54345134	1910	1910	1910	1910	0
142	20250124	183400	54345134	1910	1910	1910	1910	0
143	20250124	183300	54345134	1910	1910	1910	1910	0
144	20250124	183200	54345134	1910	1910	1910	1910	0
145	20250124	183100	54345134	1910	1910	1910	1910	0
146	20250124	183000	54345134	1910	1910	1910	1910	0
147	20250124	182900	54345134	1910	1910	1910	1910	0
148	20250124	182800	54345134	1910	1910	1910	1910	0
149	20250124	182700	54345134	1910	1910	1910	1910	0
150	20250124	182600	54345134	1910	1910	1910	1910	0
151	20250124	182500	54345134	1910	1910	1910	1910	0
152	20250124	182400	54345134	1910	1910	1910	1910	6651
153	20250124	182300	54345134	1910	1910	1910	1910	0
154	20250124	182200	54345134	1910	1910	1910	1910	0
155	20250124	182100	54345134	1910	1910	1910	1910	0
156	20250124	182000	54345134	1910	1910	1910	1910	0
157	20250124	181900	54345134	1910	1910	1910	1910	0
158	20250124	181800	54345134	1910	1910	1910	1910	0
159	20250124	181700	54345134	1910	1910	1910	1910	0
160	20250124	181600	54345134	1910	1910	1910	1910	0
161	20250124	181500	54345134	1910	1910	1910	1910	0
162	20250124	181400	54345134	1910	1910	1910	1910	0
163	20250124	181300	54345134	1910	1910	1910	1910	0
164	20250124	181200	54345134	1910	1910	1910	1910	0
165	20250124	181100	54345134	1910	1910	1910	1910	0
166	20250124	181000	54345134	1910	1910	1910	1910	0
167	20250124	180900	54345134	1910	1910	1910	1910	0
168	20250124	180800	54345134	1910	1910	1910	1910	0
169	20250124	180700	54345134	1910	1910	1910	1910	0
170	20250124	180600	54345134	1910	1910	1910	1910	0
171	20250124	180500	54345134	1910	1910	1910	1910	0
172	20250124	180400	54345134	1910	1910	1910	1910	0
173	20250124	180300	54345134	1910	1910	1910	1910	0
174	20250124	180200	54345134	1910	1910	1910	1910	0
175	20250124	180100	54345134	1910	1910	1910	1910	0
176	20250124	180000	54345134	1910	1910	1910	1910	0
177	20250124	175900	54345134	1910	1910	1910	1910	0
178	20250124	175800	54345134	1910	1910	1910	1910	0
179	20250124	175700	54345134	1910	1910	1910	1910	0
180	20250124	175600	54345134	1910	1910	1910	1910	0
181	20250124	175500	54345134	1910	1910	1910	1910	0
182	20250124	175400	54345134	1910	1910	1910	1910	6651
183	20250124	175300	54345134	1910	1910	1910	1910	0
184	20250124	175200	54345134	1910	1910	1910	1910	0
185	20250124	175100	54345134	1910	1910	1910	1910	0
186	20250124	175000	54345134	1910	1910	1910	1910	0
187	20250124	174900	54345134	1910	1910	1910	1910	0
188	20250124	174800	54345134	1910	1910	1910	1910	0
189	20250124	174700	54345134	1910	1910	1910	1910	0
190	20250124	174600	54345134	1910	1910	1910	1910	0
191	20250124	174500	54345134	1910	1910	1910	1910	0
192	20250124	174400	54345134	1910	1910	1910	1910	0
193	20250124	174300	54345134	1910	1910	1910	1910	0
194	20250124	174200	54345134	1910	1910	1910	1910	0
195	20250124	174100	54345134	1910	1910	1910	1910	0
196	20250124	174000	54345134	1910	1910	1910	1910	0
197	20250124	173900	54345134	1910	1910	1910	1910	0
198	20250124	173800	54345134	1910	1910	1910	1910	0
199	20250124	173700	54345134	1910	1910	1910	1910	0
200	20250124	173600	54345134	1910	1910	1910	1910	0
201	20250124	173500	54345134	1910	1910	1910	1910	0
202	20250124	173400	54345134	1910	1910	1910	1910	0
203	20250124	173300	54345134	1910	1910	1910	1910	0
204	20250124	173200	54345134	1910	1910	1910	1910	0
205	20250124	173100	54345134	1910	1910	1910	1910	0
206	20250124	173000	54345134	1910	1910	1910	1910	0
207	20250124	172900	54345134	1910	1910	1910	1910	0
208	20250124	172800	54345134	1910	1910	1910	1910	0
209	20250124	172700	54345134	1910	1910	1910	1910	0
210	20250124	172600	54345134	1910	1910	1910	1910	0
211	20250124	172500	54345134	1910	1910	1910	1910	0
212	20250124	172400	54345134	1910	1910	1910	1910	6651
213	20250124	172300	54345134	1910	1910	1910	1910	0
214	20250124	172200	54345134	1910	1910	1910	1910	0
215	20250124	172100	54345134	1910	1910	1910	1910	0
216	20250124	172000	54345134	1910	1910	1910	1910	0
217	20250124	171900	54345134	1910	1910	1910	1910	0
218	20250124	171800	54345134	1910	1910	1910	1910	0
219	20250124	171700	54345134	1910	1910	1910	1910	0
220	20250124	171600	54345134	1910	1910	1910	1910	0
221	20250124	171500	54345134	1910	1910	1910	1910	0
222	20250124	171400	54345134	1910	1910	1910	1910	0
223	20250124	171300	54345134	1910	1910	1910	1910	0
224	20250124	171200	54345134	1910	1910	1910	1910	0
225	20250124	171100	54345134	1910	1910	1910	1910	0
226	20250124	171000	54345134	1910	1910	1910	1910	0
227	20250124	170900	54345134	1910	1910	1910	1910	0
228	20250124	170800	54345134	1910	1910	1910	1910	0
229	20250124	170700	54345134	1910	1910	1910	1910	0
230	20250124	170600	54345134	1910	1910	1910	1910	0
231	20250124	170500	54345134	1910	1910	1910	1910	0
232	20250124	170400	54345134	1910	1910	1910	1910	0
233	20250124	170300	54345134	1910	1910	1910	1910	0
234	20250124	170200	54345134	1910	1910	1910	1910	0
235	20250124	170100	54345134	1910	1910	1910	1910	0
236	20250124	170000	54345134	1910	1910	1910	1910	0
237	20250124	165900	54345134	1910	1910	1910	1910	0
238	20250124	165800	54345134	1910	1910	1910	1910	0
239	20250124	165700	54345134	1910	1910	1910	1910	0
240	20250124	165600	54345134	1910	1910	1910	1910	0
241	20250124	165500	54345134	1910	1910	1910	1910	0
242	20250124	165400	54345134	1910	1910	1910	1910	6651
243	20250124	165300	54345134	1910	1910	1910	1910	0
244	20250124	165200	54345134	1910	1910	1910	1910	0
245	20250124	165100	54345134	1910	1910	1910	1910	0
246	20250124	165000	54345134	1910	1910	1910	1910	0
247	20250124	164900	54345134	1910	1910	1910	1910	0
248	20250124	164800	54345134	1910	1910	1910	1910	0
249	20250124	164700	54345134	1910	1910	1910	1910	0
250	20250124	164600	54345134	1910	1910	1910	1910	0
251	20250124	164500	54345134	1910	1910	1910	1910	0
252	20250124	164400	54345134	1910	1910	1910	1910	0
253	20250124	164300	54345134	1910	1910	1910	1910	0
254	20250124	164200	54345134	1910	1910	1910	1910	0
255	20250124	164100	54345134	1910	1910	1910	1910	0
256	20250124	164000	54345134	1910	1910	1910	1910	0
257	20250124	163900	54345134	1910	1910	1910	1910	0
258	20250124	163800	54345134	1910	1910	1910	1910	0
259	20250124	163700	54345134	1910	1910	1910	1910	0
260	20250124	163600	54345134	1910	1910	1910	1910	0
261	20250124	163500	54345134	1910	1910	1910	1910	0
262	20250124	163400	54345134	1910	1910	1910	1910	0
263	20250124	163300	54345134	1910	1910	1910	1910	0
264	20250124	163200	54345134	1910	1910	1910	1910	0
265	20250124	163100	54345134	1910	1910	1910	1910	0
266	20250124	163000	54345134	1910	1910	1910	1910	0
267	20250124	162900	54345134	1910	1910	1910	1910	0
268	20250124	162800	54345134	1910	1910	1910	1910	0
269	20250124	162700	54345134	1910	1910	1910	1910	0
270	20250124	162600	54345134	1910	1910	1910	1910	0
271	20250124	162500	54345134	1910	1910	1910	1910	0
272	20250124	162400	54345134	1910	1910	1910	1910	6651
273	20250124	162300	54345134	1910	1910	1910	1910	0
274	20250124	162200	54345134	1910	1910	1910	1910	0
275	20250124	162100	54345134	1910	1910	1910	1910	0
276	20250124	162000	54345134	1910	1910	1910	1910	0
277	20250124	161900	54345134	1910	1910	1910	1910	0
278	20250124	161800	54345134	1910	1910	1910	1910	0
279	20250124	161700	54345134	1910	1910	1910	1910	0
280	20250124	161600	54345134	1910	1910	1910	1910	0
281	20250124	161500	54345134	1910	1910	1910	1910	0
282	20250124	161400	54345134	1910	1910	1910	1910	0
283	20250124	161300	54345134	1910	1910	1910	1910	0
284	20250124	161200	54345134	1910	1910	1910	1910	0
285	20250124	161100	54345134	1910	1910	1910	1910	0
286	20250124	161000	54345134	1910	1910	1910	1910	0
287	20250124	160900	54345134	1910	1910	1910	1910	0
288	20250124	160800	54345134	1910	1910	1910	1910	0
289	20250124	160700	54345134	1910	1910	1910	1910	0
290	20250124	160600	54345134	1910	1910	1910	1910	0
291	20250124	160500	54345134	1910	1910	1910	1910	0
292	20250124	160400	54345134	1910	1910	1910	1910	0
293	20250124	160300	54345134	1910	1910	1910	1910	0
294	20250124	160200	54345134	1910	1910	1910	1910	0
295	20250124	160100	54345134	1910	1910	1910	1910	0
296	20250124	160000	54345134	1910	1910	1910	1910	0
297	20250124	155900	54345134	1910	1910	1910	1910	0
298	20250124	155800	54345134	1910	1910	1910	1910	0
299	20250124	155700	54345134	1910	1910	1910	1910	0
300	20250124	155600	54345134	1910	1910	1910	1910	0
301	20250124	155500	54345134	1910	1910	1910	1910	0
302	20250124	155400	54345134	1910	1910	1910	1910	6651
303	20250124	155300	54345134	1910	1910	1910	1910	0
304	20250124	155200	54345134	1910	1910	1910	1910	0
305	20250124	155100	54345134	1910	1910	1910	1910	0
306	20250124	155000	54345134	1910	1910	1910	1910	0
307	20250124	154900	54345134	1910	1910	1910	1910	0
308	20250124	154800	54345134	1910	1910	1910	1910	0
309	20250124	154700	54345134	1910	1910	1910	1910	0
310	20250124	154600	54345134	1910	1910	1910	1910	0
311	20250124	154500	54345134	1910	1910	1910	1910	0
312	20250124	154400	54345134	1910	1910	1910	1910	0
313	20250124	154300	54345134	1910	1910	1910	1910	0
314	20250124	154200	54345134	1910	1910	1910	1910	0
315	20250124	154100	54345134	1910	1910	1910	1910	0
316	20250124	154000	54345134	1910	1910	1910	1910	0
317	20250124	153900	54345134	1910	1910	1910	1910	0
318	20250124	153800	54345134	1910	1910	1910	1910	0
319	20250124	153700	54345134	1910	1910	1910	1910	0
320	20250124	153600	54345134	1910	1910	1910	1910	0
321	20250124	153500	54345134	1910	1910	1910	1910	0
322	20250124	153400	54345134	1910	1910	1910	1910	0
323	20250124	153300	54345134	1910	1910	1910	1910	0
324	20250124	153200	54345134	1910	1910	1910	1910	0
325	20250124	153100	54345134	1910	1910	1910	1910	0
326	20250124	153000	54345134	1910	1910	1910	1910	6651
327	20250124	152900	41641724	1900	1900	1900	1900	0
328	20250124	152800	41641724	1900	1900	1900	1900	0
329	20250124	152700	41641724	1900	1900	1900	1900	0
330	20250124	152600	41641724	1900	1900	1900	1900	0
331	20250124	152500	41641724	1900	1900	1900	1900	0
332	20250124	152400	41641724	1900	1900	1900	1900	0
333	20250124	152300	41641724	1900	1900	1900	1900	0
334	20250124	152200	41641724	1900	1900	1900	1900	0
335	20250124	152100	41641724	1900	1900	1900	1900	0
336	20250124	152000	41641724	1900	1900	1900	1900	0
337	20250124	151900	41641724	1900	1900	1900	1900	0
338	20250124	151800	41641724	1900	1900	1900	1900	20
339	20250124	151700	41603724	1900	1900	1900	1900	0
340	20250124	151600	41603724	1900	1900	1900	1900	0
341	20250124	151500	41603724	1900	1900	1900	1900	0
342	20250124	151400	41603724	1900	1900	1900	1899	43
343	20250124	151300	41522025	1900	1900	1900	1900	63
344	20250124	151200	41402325	1900	1900	1900	1900	71
345	20250124	151100	41267425	1889	1889	1889	1889	0
346	20250124	151000	41267425	1889	1896	1896	1889	1000
347	20250124	150900	39377104	1900	1900	1900	1900	0
348	20250124	150800	39377104	1900	1900	1900	1900	2
349	20250124	150700	39373304	1900	1900	1900	1900	331
350	20250124	150600	38744404	1900	1900	1900	1900	0
351	20250124	150500	38744404	1900	1899	1900	1899	7
352	20250124	150400	38731109	1898	1898	1898	1898	113
353	20250124	150300	38516635	1897	1897	1897	1897	175
354	20250124	150200	38184660	1896	1896	1896	1896	68
355	20250124	150100	38055732	1896	1894	1896	1891	25
356	20250124	150000	38008440	1896	1896	1896	1896	2
357	20250124	145900	38004648	1896	1896	1896	1896	0
358	20250124	145800	38004648	1896	1896	1896	1896	0
359	20250124	145700	38004648	1896	1896	1896	1896	10
360	20250124	145600	37985688	1896	1896	1896	1896	0
361	20250124	145500	37985688	1896	1896	1896	1896	1
362	20250124	145400	37983792	1896	1896	1896	1896	0
363	20250124	145300	37983792	1896	1896	1896	1896	0
364	20250124	145200	37983792	1896	1896	1896	1896	0
365	20250124	145100	37983792	1896	1896	1896	1896	0
366	20250124	145000	37983792	1896	1896	1896	1896	0
367	20250124	144900	37983792	1896	1896	1896	1896	43
368	20250124	144800	37902264	1896	1896	1896	1896	1
369	20250124	144700	37900368	1888	1888	1888	1888	0
370	20250124	144600	37900368	1888	1888	1888	1888	0
371	20250124	144500	37900368	1888	1888	1888	1888	0
372	20250124	144400	37900368	1888	1888	1888	1888	0
373	20250124	144300	37900368	1888	1888	1888	1888	0
374	20250124	144200	37900368	1888	1888	1888	1888	0
375	20250124	144100	37900368	1888	1888	1888	1888	0
376	20250124	144000	37900368	1888	1888	1888	1888	0
377	20250124	143900	37900368	1888	1888	1888	1888	0
378	20250124	143800	37900368	1888	1888	1888	1888	0
379	20250124	143700	37900368	1888	1888	1888	1888	0
380	20250124	143600	37900368	1888	1888	1888	1888	0
381	20250124	143500	37900368	1888	1888	1888	1888	0
382	20250124	143400	37900368	1888	1888	1888	1888	0
383	20250124	143300	37900368	1888	1888	1888	1888	0
384	20250124	143200	37900368	1888	1888	1888	1888	0
385	20250124	143100	37900368	1888	1888	1888	1888	0
386	20250124	143000	37900368	1888	1888	1888	1888	0
387	20250124	142900	37900368	1888	1888	1888	1888	0
388	20250124	142800	37900368	1888	1888	1888	1888	0
389	20250124	142700	37900368	1888	1888	1888	1888	0
390	20250124	142600	37900368	1888	1888	1888	1888	0
391	20250124	142500	37900368	1888	1888	1888	1888	0
392	20250124	142400	37900368	1888	1888	1888	1888	0
393	20250124	142300	37900368	1888	1888	1888	1888	0
394	20250124	142200	37900368	1888	1888	1888	1888	0
395	20250124	142100	37900368	1888	1888	1888	1888	0
396	20250124	142000	37900368	1888	1888	1888	1888	0
397	20250124	141900	37900368	1888	1888	1888	1888	0
398	20250124	141800	37900368	1888	1888	1888	1888	0
399	20250124	141700	37900368	1888	1888	1888	1888	1
400	20250124	141600	37898480	1888	1888	1888	1888	0
401	20250124	141500	37898480	1888	1888	1888	1888	0
402	20250124	141400	37898480	1888	1888	1888	1888	0
403	20250124	141300	37898480	1888	1888	1888	1888	0
404	20250124	141200	37898480	1888	1890	1890	1888	206
405	20250124	141100	37509210	1896	1896	1896	1896	0
406	20250124	141000	37509210	1896	1896	1896	1896	0
407	20250124	140900	37509210	1896	1896	1896	1896	0
408	20250124	140800	37509210	1896	1896	1896	1896	0
409	20250124	140700	37509210	1896	1896	1896	1896	0
410	20250124	140600	37509210	1896	1896	1896	1896	0
411	20250124	140500	37509210	1896	1896	1896	1896	0
412	20250124	140400	37509210	1896	1896	1896	1896	0
413	20250124	140300	37509210	1896	1896	1896	1896	0
414	20250124	140200	37509210	1896	1896	1896	1896	0
415	20250124	140100	37509210	1896	1896	1896	1896	0
416	20250124	140000	37509210	1896	1896	1896	1896	0
417	20250124	135900	37509210	1896	1896	1896	1896	0
418	20250124	135800	37509210	1896	1896	1896	1896	0
419	20250124	135700	37509210	1896	1896	1896	1896	0
420	20250124	135600	37509210	1896	1896	1896	1896	0
421	20250124	135500	37509210	1896	1896	1896	1896	0
422	20250124	135400	37509210	1896	1896	1896	1896	0
423	20250124	135300	37509210	1896	1896	1896	1896	0
424	20250124	135200	37509210	1896	1896	1896	1889	12
425	20250124	135100	37486522	1888	1888	1888	1888	0
426	20250124	135000	37486522	1888	1888	1888	1888	0
427	20250124	134900	37486522	1888	1888	1888	1888	0
428	20250124	134800	37486522	1888	1888	1888	1888	0
429	20250124	134700	37486522	1888	1888	1888	1888	0
430	20250124	134600	37486522	1888	1888	1888	1888	0
431	20250124	134500	37486522	1888	1890	1890	1888	701
432	20250124	134400	36162980	1896	1896	1896	1896	0
433	20250124	134300	36162980	1896	1896	1896	1896	0
434	20250124	134200	36162980	1896	1896	1896	1896	0
435	20250124	134100	36162980	1896	1888	1896	1888	503
436	20250124	134000	35213293	1896	1895	1896	1895	647
437	20250124	133900	33987225	1895	1895	1895	1895	0
438	20250124	133800	33987225	1895	1895	1895	1895	0
439	20250124	133700	33987225	1895	1895	1895	1895	0
440	20250124	133600	33987225	1895	1895	1895	1895	0
441	20250124	133500	33987225	1895	1895	1895	1895	0
442	20250124	133400	33987225	1895	1895	1895	1895	0
443	20250124	133300	33987225	1895	1895	1895	1895	0
444	20250124	133200	33987225	1895	1895	1895	1895	0
445	20250124	133100	33987225	1895	1895	1895	1895	0
446	20250124	133000	33987225	1895	1895	1895	1895	0
447	20250124	132900	33987225	1895	1895	1895	1895	0
448	20250124	132800	33987225	1895	1895	1895	1895	0
449	20250124	132700	33987225	1895	1895	1895	1895	0
450	20250124	132600	33987225	1895	1895	1895	1895	0
451	20250124	132500	33987225	1895	1895	1895	1895	0
452	20250124	132400	33987225	1895	1895	1895	1895	0
453	20250124	132300	33987225	1895	1895	1895	1895	0
454	20250124	132200	33987225	1895	1895	1895	1895	0
455	20250124	132100	33987225	1895	1895	1895	1895	0
456	20250124	132000	33987225	1895	1895	1895	1895	0
457	20250124	131900	33987225	1895	1895	1895	1895	0
458	20250124	131800	33987225	1895	1895	1895	1895	0
459	20250124	131700	33987225	1895	1895	1895	1895	0
460	20250124	131600	33987225	1895	1895	1895	1895	165
461	20250124	131500	33674550	1898	1898	1898	1898	0
462	20250124	131400	33674550	1898	1898	1898	1898	0
463	20250124	131300	33674550	1898	1898	1898	1898	0
464	20250124	131200	33674550	1898	1898	1898	1898	2
465	20250124	131100	33670754	1895	1895	1895	1895	0
466	20250124	131000	33670754	1895	1895	1895	1895	0
467	20250124	130900	33670754	1895	1895	1895	1895	0
468	20250124	130800	33670754	1895	1895	1895	1895	106
469	20250124	130700	33469884	1887	1887	1887	1887	0
470	20250124	130600	33469884	1887	1887	1887	1887	0
471	20250124	130500	33469884	1887	1887	1887	1887	0
472	20250124	130400	33469884	1887	1887	1887	1887	1
473	20250124	130300	33467997	1887	1887	1887	1887	0
474	20250124	130200	33467997	1887	1887	1887	1887	0
475	20250124	130100	33467997	1887	1890	1890	1887	500
476	20250124	130000	32524140	1895	1895	1895	1895	464
477	20250124	125900	31644860	1898	1898	1898	1898	0
478	20250124	125800	31644860	1898	1898	1898	1898	0
479	20250124	125700	31644860	1898	1898	1898	1898	86
480	20250124	125600	31481632	1898	1898	1898	1898	0
481	20250124	125500	31481632	1898	1898	1898	1898	0
482	20250124	125400	31481632	1898	1898	1898	1898	0
483	20250124	125300	31481632	1898	1898	1898	1898	0
484	20250124	125200	31481632	1898	1898	1898	1898	0
485	20250124	125100	31481632	1898	1898	1898	1898	0
486	20250124	125000	31481632	1898	1898	1898	1898	0
487	20250124	124900	31481632	1898	1898	1898	1898	0
488	20250124	124800	31481632	1898	1898	1898	1898	0
489	20250124	124700	31481632	1898	1898	1898	1898	0
490	20250124	124600	31481632	1898	1898	1898	1898	0
491	20250124	124500	31481632	1898	1898	1898	1898	0
492	20250124	124400	31481632	1898	1898	1898	1898	0
493	20250124	124300	31481632	1898	1898	1898	1898	0
494	20250124	124200	31481632	1898	1898	1898	1898	0
495	20250124	124100	31481632	1898	1898	1898	1898	0
496	20250124	124000	31481632	1898	1898	1898	1898	0
497	20250124	123900	31481632	1898	1898	1898	1898	0
498	20250124	123800	31481632	1898	1898	1898	1898	0
499	20250124	123700	31481632	1898	1898	1898	1898	0
500	20250124	123600	31481632	1898	1898	1898	1898	0
501	20250124	123500	31481632	1898	1898	1898	1898	0
502	20250124	123400	31481632	1898	1898	1898	1898	0
503	20250124	123300	31481632	1898	1898	1898	1898	0
504	20250124	123200	31481632	1898	1898	1898	1898	0
505	20250124	123100	31481632	1898	1898	1898	1898	8
506	20250124	123000	31466448	1898	1898	1898	1898	0
507	20250124	122900	31466448	1898	1898	1898	1898	0
508	20250124	122800	31466448	1898	1898	1898	1898	0
509	20250124	122700	31466448	1898	1898	1898	1898	0
510	20250124	122600	31466448	1898	1898	1898	1898	0
511	20250124	122500	31466448	1898	1898	1898	1898	0
512	20250124	122400	31466448	1898	1898	1898	1898	0
513	20250124	122300	31466448	1898	1898	1898	1898	0
514	20250124	122200	31466448	1898	1898	1898	1898	0
515	20250124	122100	31466448	1898	1898	1898	1898	0
516	20250124	122000	31466448	1898	1898	1898	1898	0
517	20250124	121900	31466448	1898	1898	1898	1898	0
518	20250124	121800	31466448	1898	1898	1898	1898	0
519	20250124	121700	31466448	1898	1898	1898	1898	0
520	20250124	121600	31466448	1898	1898	1898	1898	0
521	20250124	121500	31466448	1898	1898	1898	1898	0
522	20250124	121400	31466448	1898	1898	1898	1898	0
523	20250124	121300	31466448	1898	1898	1898	1898	0
524	20250124	121200	31466448	1898	1898	1898	1898	0
525	20250124	121100	31466448	1898	1898	1898	1898	0
526	20250124	121000	31466448	1898	1898	1898	1898	0
527	20250124	120900	31466448	1898	1898	1898	1898	0
528	20250124	120800	31466448	1898	1898	1898	1898	0
529	20250124	120700	31466448	1898	1898	1898	1898	0
530	20250124	120600	31466448	1898	1898	1898	1898	0
531	20250124	120500	31466448	1898	1897	1898	1897	2
532	20250124	120400	31462653	1898	1898	1898	1898	0
533	20250124	120300	31462653	1898	1898	1898	1898	0
534	20250124	120200	31462653	1898	1898	1898	1898	0
535	20250124	120100	31462653	1898	1898	1898	1898	0
536	20250124	120000	31462653	1898	1898	1898	1898	0
537	20250124	115900	31462653	1898	1898	1898	1898	0
538	20250124	115800	31462653	1898	1898	1898	1898	0
539	20250124	115700	31462653	1898	1898	1898	1898	0
540	20250124	115600	31462653	1898	1898	1898	1898	0
541	20250124	115500	31462653	1898	1898	1898	1898	0
542	20250124	115400	31462653	1898	1898	1898	1898	0
543	20250124	115300	31462653	1898	1898	1898	1898	0
544	20250124	115200	31462653	1898	1887	1898	1887	3
545	20250124	115100	31456970	1887	1887	1887	1887	0
546	20250124	115000	31456970	1887	1887	1887	1887	0
547	20250124	114900	31456970	1887	1887	1887	1887	5
548	20250124	114800	31447535	1887	1887	1887	1887	4
549	20250124	114700	31439987	1888	1888	1888	1888	13
550	20250124	114600	31415443	1888	1888	1888	1888	30
551	20250124	114500	31358803	1898	1898	1898	1898	0
552	20250124	114400	31358803	1898	1888	1898	1888	2
553	20250124	114300	31355017	1888	1888	1888	1888	0
554	20250124	114200	31355017	1888	1888	1888	1888	0
555	20250124	114100	31355017	1888	1889	1889	1888	480
556	20250124	114000	30448765	1889	1889	1889	1889	0
557	20250124	113900	30448765	1889	1889	1889	1889	0
558	20250124	113800	30448765	1889	1889	1889	1889	5
559	20250124	113700	30439320	1889	1889	1889	1889	1
560	20250124	113600	30437431	1889	1890	1890	1889	300
561	20250124	113500	29870729	1888	1888	1888	1888	0
562	20250124	113400	29870729	1888	1888	1888	1888	0
563	20250124	113300	29870729	1888	1888	1888	1888	0
564	20250124	113200	29870729	1888	1888	1888	1888	0
565	20250124	113100	29870729	1888	1888	1888	1888	0
566	20250124	113000	29870729	1888	1888	1888	1888	0
567	20250124	112900	29870729	1888	1888	1888	1888	0
568	20250124	112800	29870729	1888	1888	1888	1888	0
569	20250124	112700	29870729	1888	1888	1888	1888	0
570	20250124	112600	29870729	1888	1888	1888	1888	0
571	20250124	112500	29870729	1888	1888	1888	1888	0
572	20250124	112400	29870729	1888	1888	1888	1888	0
573	20250124	112300	29870729	1888	1888	1888	1888	0
574	20250124	112200	29870729	1888	1888	1888	1888	0
575	20250124	112100	29870729	1888	1888	1888	1888	0
576	20250124	112000	29870729	1888	1888	1888	1888	0
577	20250124	111900	29870729	1888	1888	1888	1888	0
578	20250124	111800	29870729	1888	1888	1888	1888	0
579	20250124	111700	29870729	1888	1888	1888	1888	0
580	20250124	111600	29870729	1888	1888	1888	1888	0
581	20250124	111500	29870729	1888	1888	1888	1888	0
582	20250124	111400	29870729	1888	1888	1888	1888	200
583	20250124	111300	29493129	1888	1888	1888	1888	130
584	20250124	111200	29247689	1889	1889	1889	1889	0
585	20250124	111100	29247689	1889	1889	1889	1889	0
586	20250124	111000	29247689	1889	1892	1892	1889	4299
587	20250124	110900	21123632	1893	1893	1893	1893	720
588	20250124	110800	19760672	1893	1893	1893	1893	0
589	20250124	110700	19760672	1893	1893	1893	1893	80
590	20250124	110600	19609232	1893	1893	1893	1893	0
591	20250124	110500	19609232	1893	1893	1893	1893	0
592	20250124	110400	19609232	1893	1893	1893	1893	0
593	20250124	110300	19609232	1893	1893	1893	1893	10
594	20250124	110200	19590302	1900	1900	1900	1900	0
595	20250124	110100	19590302	1900	1900	1900	1900	0
596	20250124	110000	19590302	1900	1900	1900	1900	14
597	20250124	105900	19563702	1900	1900	1900	1900	0
598	20250124	105800	19563702	1900	1900	1900	1900	0
599	20250124	105700	19563702	1900	1900	1900	1900	0
600	20250124	105600	19563702	1900	1900	1900	1900	0
601	20250124	105500	19563702	1900	1900	1900	1900	0
602	20250124	105400	19563702	1900	1900	1900	1900	0
603	20250124	105300	19563702	1900	1900	1900	1900	0
604	20250124	105200	19563702	1900	1900	1900	1900	0
605	20250124	105100	19563702	1900	1900	1900	1900	0
606	20250124	105000	19563702	1900	1900	1900	1900	0
607	20250124	104900	19563702	1900	1900	1900	1900	0
608	20250124	104800	19563702	1900	1900	1900	1900	0
609	20250124	104700	19563702	1900	1900	1900	1900	0
610	20250124	104600	19563702	1900	1900	1900	1900	0
611	20250124	104500	19563702	1900	1900	1900	1900	0
612	20250124	104400	19563702	1900	1900	1900	1900	0
613	20250124	104300	19563702	1900	1900	1900	1900	0
614	20250124	104200	19563702	1900	1900	1900	1900	0
615	20250124	104100	19563702	1900	1900	1900	1900	0
616	20250124	104000	19563702	1900	1900	1900	1900	0
617	20250124	103900	19563702	1900	1900	1900	1900	0
618	20250124	103800	19563702	1900	1900	1900	1900	0
619	20250124	103700	19563702	1900	1900	1900	1900	0
620	20250124	103600	19563702	1900	1900	1900	1900	0
621	20250124	103500	19563702	1900	1900	1900	1900	0
622	20250124	103400	19563702	1900	1900	1900	1900	0
623	20250124	103300	19563702	1900	1900	1900	1900	0
624	20250124	103200	19563702	1900	1900	1900	1900	0
625	20250124	103100	19563702	1900	1900	1900	1900	0
626	20250124	103000	19563702	1900	1900	1900	1900	0
627	20250124	102900	19563702	1900	1900	1900	1900	0
628	20250124	102800	19563702	1900	1900	1900	1900	20
629	20250124	102700	19525702	1900	1900	1900	1900	1
630	20250124	102600	19523802	1900	1900	1900	1900	18
631	20250124	102500	19489602	1900	1900	1900	1900	1
632	20250124	102400	19487702	1892	1892	1892	1892	0
633	20250124	102300	19487702	1892	1892	1892	1892	0
634	20250124	102200	19487702	1892	1892	1892	1892	0
635	20250124	102100	19487702	1892	1892	1892	1892	770
636	20250124	102000	18030862	1892	1895	1895	1892	286
637	20250124	101900	17489660	1901	1901	1901	1900	3
638	20250124	101800	17483958	1900	1900	1900	1900	0
639	20250124	101700	17483958	1900	1900	1900	1900	29
640	20250124	101600	17428858	1900	1900	1900	1900	2
641	20250124	101500	17425058	1900	1900	1900	1900	0
642	20250124	101400	17425058	1900	1900	1900	1900	0
643	20250124	101300	17425058	1900	1900	1900	1900	0
644	20250124	101200	17425058	1900	1900	1900	1900	0
645	20250124	101100	17425058	1900	1900	1900	1900	1
646	20250124	101000	17423158	1900	1900	1900	1900	1
647	20250124	100900	17421258	1892	1892	1892	1892	0
648	20250124	100800	17421258	1892	1892	1892	1892	135
649	20250124	100700	17165838	1900	1900	1900	1900	2
650	20250124	100600	17162038	1900	1891	1900	1891	32
651	20250124	100500	17101517	1891	1892	1892	1891	40
652	20250124	100400	17025850	1892	1892	1892	1892	0
653	20250124	100300	17025850	1892	1892	1892	1892	0
654	20250124	100200	17025850	1892	1899	1899	1892	84
655	20250124	100100	16866369	1899	1899	1899	1899	9
656	20250124	100000	16849278	1900	1900	1900	1900	0
657	20250124	095900	16849278	1900	1900	1900	1900	0
658	20250124	095800	16849278	1900	1900	1900	1900	0
659	20250124	095700	16849278	1900	1900	1900	1900	2
660	20250124	095600	16845478	1900	1900	1900	1900	10
661	20250124	095500	16826478	1901	1901	1901	1901	0
662	20250124	095400	16826478	1901	1901	1901	1901	0
663	20250124	095300	16826478	1901	1901	1901	1901	0
664	20250124	095200	16826478	1901	1901	1901	1901	0
665	20250124	095100	16826478	1901	1901	1901	1901	0
666	20250124	095000	16826478	1901	1901	1901	1901	0
667	20250124	094900	16826478	1901	1901	1901	1901	0
668	20250124	094800	16826478	1901	1901	1901	1901	0
669	20250124	094700	16826478	1901	1901	1901	1901	3
670	20250124	094600	16820775	1901	1901	1901	1901	5
671	20250124	094500	16811270	1890	1890	1890	1890	0
672	20250124	094400	16811270	1890	1890	1890	1890	0
673	20250124	094300	16811270	1890	1890	1890	1890	0
674	20250124	094200	16811270	1890	1890	1890	1890	7
675	20250124	094100	16798040	1901	1901	1901	1901	0
676	20250124	094000	16798040	1901	1901	1901	1901	0
677	20250124	093900	16798040	1901	1901	1901	1901	0
678	20250124	093800	16798040	1901	1901	1901	1901	0
679	20250124	093700	16798040	1901	1901	1901	1901	0
680	20250124	093600	16798040	1901	1901	1901	1901	0
681	20250124	093500	16798040	1901	1901	1901	1901	0
682	20250124	093400	16798040	1901	1901	1901	1901	266
683	20250124	093300	16292374	1901	1901	1901	1901	0
684	20250124	093200	16292374	1901	1901	1901	1901	255
685	20250124	093100	15807619	1890	1890	1890	1890	0
686	20250124	093000	15807619	1890	1890	1890	1890	20
687	20250124	092900	15769819	1889	1889	1889	1889	0
688	20250124	092800	15769819	1889	1889	1889	1889	143
689	20250124	092700	15499692	1890	1891	1891	1890	3000
690	20250124	092600	9829190	1892	1892	1892	1892	10
691	20250124	092500	9810270	1903	1903	1903	1903	0
692	20250124	092400	9810270	1903	1903	1903	1903	0
693	20250124	092300	9810270	1903	1903	1903	1903	0
694	20250124	092200	9810270	1903	1903	1903	1903	0
695	20250124	092100	9810270	1903	1903	1903	1903	0
696	20250124	092000	9810270	1903	1903	1903	1903	0
697	20250124	091900	9810270	1903	1903	1903	1903	1
698	20250124	091800	9808367	1890	1895	1895	1890	3298
699	20250124	091700	3569498	1918	1918	1918	1918	0
700	20250124	091600	3569498	1918	1918	1918	1918	0
701	20250124	091500	3569498	1918	1918	1918	1918	0
702	20250124	091400	3569498	1918	1918	1918	1918	0
703	20250124	091300	3569498	1918	1918	1918	1918	0
704	20250124	091200	3569498	1918	1918	1918	1918	0
705	20250124	091100	3569498	1918	1918	1918	1918	0
706	20250124	091000	3569498	1918	1918	1918	1918	0
707	20250124	090900	3569498	1918	1918	1918	1918	0
708	20250124	090800	3569498	1918	1900	1918	1900	646
709	20250124	090700	2337418	1900	1900	1900	1900	10
710	20250124	090600	2318418	1900	1900	1900	1900	52
711	20250124	090500	2219618	1891	1891	1891	1891	0
712	20250124	090400	2219618	1891	1899	1899	1891	552
713	20250124	090300	1174427	1899	1899	1899	1899	196
714	20250124	090200	802223	1899	1899	1899	1899	0
715	20250124	090100	802223	1899	1899	1899	1899	105
716	20250124	090000	602828	1900	1912	1912	1900	316