KissMeData/017180/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190300	60535222	1920	1920	1920	1920	2327
3	20250109	190200	60535222	1920	1920	1920	1920	0
4	20250109	190100	60535222	1920	1920	1920	1920	0
5	20250109	190000	60535222	1920	1920	1920	1920	0
6	20250109	185900	60535222	1920	1920	1920	1920	0
7	20250109	185800	60535222	1920	1920	1920	1920	0
8	20250109	185700	60535222	1920	1920	1920	1920	0
9	20250109	185600	60535222	1920	1920	1920	1920	0
10	20250109	185500	60535222	1920	1920	1920	1920	0
11	20250109	185400	60535222	1920	1920	1920	1920	0
12	20250109	185300	60535222	1920	1920	1920	1920	0
13	20250109	185200	60535222	1920	1920	1920	1920	0
14	20250109	185100	60535222	1920	1920	1920	1920	0
15	20250109	185000	60535222	1920	1920	1920	1920	0
16	20250109	184900	60535222	1920	1920	1920	1920	0
17	20250109	184800	60535222	1920	1920	1920	1920	0
18	20250109	184700	60535222	1920	1920	1920	1920	0
19	20250109	184600	60535222	1920	1920	1920	1920	0
20	20250109	184500	60535222	1920	1920	1920	1920	0
21	20250109	184400	60535222	1920	1920	1920	1920	0
22	20250109	184300	60535222	1920	1920	1920	1920	0
23	20250109	184200	60535222	1920	1920	1920	1920	0
24	20250109	184100	60535222	1920	1920	1920	1920	0
25	20250109	184000	60535222	1920	1920	1920	1920	0
26	20250109	183900	60535222	1920	1920	1920	1920	0
27	20250109	183800	60535222	1920	1920	1920	1920	0
28	20250109	183700	60535222	1920	1920	1920	1920	0
29	20250109	183600	60535222	1920	1920	1920	1920	0
30	20250109	183500	60535222	1920	1920	1920	1920	0
31	20250109	183400	60535222	1920	1920	1920	1920	0
32	20250109	183300	60535222	1920	1920	1920	1920	2327
33	20250109	183200	60535222	1920	1920	1920	1920	0
34	20250109	183100	60535222	1920	1920	1920	1920	0
35	20250109	183000	60535222	1920	1920	1920	1920	0
36	20250109	182900	60535222	1920	1920	1920	1920	0
37	20250109	182800	60535222	1920	1920	1920	1920	0
38	20250109	182700	60535222	1920	1920	1920	1920	0
39	20250109	182600	60535222	1920	1920	1920	1920	0
40	20250109	182500	60535222	1920	1920	1920	1920	0
41	20250109	182400	60535222	1920	1920	1920	1920	0
42	20250109	182300	60535222	1920	1920	1920	1920	0
43	20250109	182200	60535222	1920	1920	1920	1920	0
44	20250109	182100	60535222	1920	1920	1920	1920	0
45	20250109	182000	60535222	1920	1920	1920	1920	0
46	20250109	181900	60535222	1920	1920	1920	1920	0
47	20250109	181800	60535222	1920	1920	1920	1920	0
48	20250109	181700	60535222	1920	1920	1920	1920	0
49	20250109	181600	60535222	1920	1920	1920	1920	0
50	20250109	181500	60535222	1920	1920	1920	1920	0
51	20250109	181400	60535222	1920	1920	1920	1920	0
52	20250109	181300	60535222	1920	1920	1920	1920	0
53	20250109	181200	60535222	1920	1920	1920	1920	0
54	20250109	181100	60535222	1920	1920	1920	1920	0
55	20250109	181000	60535222	1920	1920	1920	1920	0
56	20250109	180900	60535222	1920	1920	1920	1920	0
57	20250109	180800	60535222	1920	1920	1920	1920	0
58	20250109	180700	60535222	1920	1920	1920	1920	0
59	20250109	180600	60535222	1920	1920	1920	1920	0
60	20250109	180500	60535222	1920	1920	1920	1920	0
61	20250109	180400	60535222	1920	1920	1920	1920	0
62	20250109	180300	60535222	1920	1920	1920	1920	2327
63	20250109	180200	60535222	1920	1920	1920	1920	0
64	20250109	180100	60535222	1920	1920	1920	1920	0
65	20250109	180000	60535222	1920	1920	1920	1920	0
66	20250109	175900	60535222	1920	1920	1920	1920	0
67	20250109	175800	60535222	1920	1920	1920	1920	0
68	20250109	175700	60535222	1920	1920	1920	1920	0
69	20250109	175600	60535222	1920	1920	1920	1920	0
70	20250109	175500	60535222	1920	1920	1920	1920	0
71	20250109	175400	60535222	1920	1920	1920	1920	0
72	20250109	175300	60535222	1920	1920	1920	1920	0
73	20250109	175200	60535222	1920	1920	1920	1920	0
74	20250109	175100	60535222	1920	1920	1920	1920	0
75	20250109	175000	60535222	1920	1920	1920	1920	0
76	20250109	174900	60535222	1920	1920	1920	1920	0
77	20250109	174800	60535222	1920	1920	1920	1920	0
78	20250109	174700	60535222	1920	1920	1920	1920	0
79	20250109	174600	60535222	1920	1920	1920	1920	0
80	20250109	174500	60535222	1920	1920	1920	1920	0
81	20250109	174400	60535222	1920	1920	1920	1920	0
82	20250109	174300	60535222	1920	1920	1920	1920	0
83	20250109	174200	60535222	1920	1920	1920	1920	0
84	20250109	174100	60535222	1920	1920	1920	1920	0
85	20250109	174000	60535222	1920	1920	1920	1920	0
86	20250109	173900	60535222	1920	1920	1920	1920	0
87	20250109	173800	60535222	1920	1920	1920	1920	0
88	20250109	173700	60535222	1920	1920	1920	1920	0
89	20250109	173600	60535222	1920	1920	1920	1920	0
90	20250109	173500	60535222	1920	1920	1920	1920	0
91	20250109	173400	60535222	1920	1920	1920	1920	0
92	20250109	173300	60535222	1920	1920	1920	1920	2327
93	20250109	173200	60535222	1920	1920	1920	1920	0
94	20250109	173100	60535222	1920	1920	1920	1920	0
95	20250109	173000	60535222	1920	1920	1920	1920	0
96	20250109	172900	60535222	1920	1920	1920	1920	0
97	20250109	172800	60535222	1920	1920	1920	1920	0
98	20250109	172700	60535222	1920	1920	1920	1920	0
99	20250109	172600	60535222	1920	1920	1920	1920	0
100	20250109	172500	60535222	1920	1920	1920	1920	0
101	20250109	172400	60535222	1920	1920	1920	1920	0
102	20250109	172300	60535222	1920	1920	1920	1920	0
103	20250109	172200	60535222	1920	1920	1920	1920	0
104	20250109	172100	60535222	1920	1920	1920	1920	0
105	20250109	172000	60535222	1920	1920	1920	1920	0
106	20250109	171900	60535222	1920	1920	1920	1920	0
107	20250109	171800	60535222	1920	1920	1920	1920	0
108	20250109	171700	60535222	1920	1920	1920	1920	0
109	20250109	171600	60535222	1920	1920	1920	1920	0
110	20250109	171500	60535222	1920	1920	1920	1920	0
111	20250109	171400	60535222	1920	1920	1920	1920	0
112	20250109	171300	60535222	1920	1920	1920	1920	0
113	20250109	171200	60535222	1920	1920	1920	1920	0
114	20250109	171100	60535222	1920	1920	1920	1920	0
115	20250109	171000	60535222	1920	1920	1920	1920	0
116	20250109	170900	60535222	1920	1920	1920	1920	0
117	20250109	170800	60535222	1920	1920	1920	1920	0
118	20250109	170700	60535222	1920	1920	1920	1920	0
119	20250109	170600	60535222	1920	1920	1920	1920	0
120	20250109	170500	60535222	1920	1920	1920	1920	0
121	20250109	170400	60535222	1920	1920	1920	1920	0
122	20250109	170300	60535222	1920	1920	1920	1920	2327
123	20250109	170200	60535222	1920	1920	1920	1920	0
124	20250109	170100	60535222	1920	1920	1920	1920	0
125	20250109	170000	60535222	1920	1920	1920	1920	0
126	20250109	165900	60535222	1920	1920	1920	1920	0
127	20250109	165800	60535222	1920	1920	1920	1920	0
128	20250109	165700	60535222	1920	1920	1920	1920	0
129	20250109	165600	60535222	1920	1920	1920	1920	0
130	20250109	165500	60535222	1920	1920	1920	1920	0
131	20250109	165400	60535222	1920	1920	1920	1920	0
132	20250109	165300	60535222	1920	1920	1920	1920	0
133	20250109	165200	60535222	1920	1920	1920	1920	0
134	20250109	165100	60535222	1920	1920	1920	1920	0
135	20250109	165000	60535222	1920	1920	1920	1920	0
136	20250109	164900	60535222	1920	1920	1920	1920	0
137	20250109	164800	60535222	1920	1920	1920	1920	0
138	20250109	164700	60535222	1920	1920	1920	1920	0
139	20250109	164600	60535222	1920	1920	1920	1920	0
140	20250109	164500	60535222	1920	1920	1920	1920	0
141	20250109	164400	60535222	1920	1920	1920	1920	0
142	20250109	164300	60535222	1920	1920	1920	1920	0
143	20250109	164200	60535222	1920	1920	1920	1920	0
144	20250109	164100	60535222	1920	1920	1920	1920	0
145	20250109	164000	60535222	1920	1920	1920	1920	0
146	20250109	163900	60535222	1920	1920	1920	1920	0
147	20250109	163800	60535222	1920	1920	1920	1920	0
148	20250109	163700	60535222	1920	1920	1920	1920	0
149	20250109	163600	60535222	1920	1920	1920	1920	0
150	20250109	163500	60535222	1920	1920	1920	1920	0
151	20250109	163400	60535222	1920	1920	1920	1920	0
152	20250109	163300	60535222	1920	1920	1920	1920	2327
153	20250109	163200	60535222	1920	1920	1920	1920	0
154	20250109	163100	60535222	1920	1920	1920	1920	0
155	20250109	163000	60535222	1920	1920	1920	1920	0
156	20250109	162900	60535222	1920	1920	1920	1920	0
157	20250109	162800	60535222	1920	1920	1920	1920	0
158	20250109	162700	60535222	1920	1920	1920	1920	0
159	20250109	162600	60535222	1920	1920	1920	1920	0
160	20250109	162500	60535222	1920	1920	1920	1920	0
161	20250109	162400	60535222	1920	1920	1920	1920	0
162	20250109	162300	60535222	1920	1920	1920	1920	0
163	20250109	162200	60535222	1920	1920	1920	1920	0
164	20250109	162100	60535222	1920	1920	1920	1920	0
165	20250109	162000	60535222	1920	1920	1920	1920	0
166	20250109	161900	60535222	1920	1920	1920	1920	0
167	20250109	161800	60535222	1920	1920	1920	1920	0
168	20250109	161700	60535222	1920	1920	1920	1920	0
169	20250109	161600	60535222	1920	1920	1920	1920	0
170	20250109	161500	60535222	1920	1920	1920	1920	0
171	20250109	161400	60535222	1920	1920	1920	1920	0
172	20250109	161300	60535222	1920	1920	1920	1920	0
173	20250109	161200	60535222	1920	1920	1920	1920	0
174	20250109	161100	60535222	1920	1920	1920	1920	0
175	20250109	161000	60535222	1920	1920	1920	1920	0
176	20250109	160900	60535222	1920	1920	1920	1920	0
177	20250109	160800	60535222	1920	1920	1920	1920	0
178	20250109	160700	60535222	1920	1920	1920	1920	0
179	20250109	160600	60535222	1920	1920	1920	1920	0
180	20250109	160500	60535222	1920	1920	1920	1920	0
181	20250109	160400	60535222	1920	1920	1920	1920	0
182	20250109	160300	60535222	1920	1920	1920	1920	2327
183	20250109	160200	60535222	1920	1920	1920	1920	0
184	20250109	160100	60535222	1920	1920	1920	1920	0
185	20250109	160000	60535222	1920	1920	1920	1920	0
186	20250109	155900	60535222	1920	1920	1920	1920	0
187	20250109	155800	60535222	1920	1920	1920	1920	0
188	20250109	155700	60535222	1920	1920	1920	1920	0
189	20250109	155600	60535222	1920	1920	1920	1920	0
190	20250109	155500	60535222	1920	1920	1920	1920	0
191	20250109	155400	60535222	1920	1920	1920	1920	0
192	20250109	155300	60535222	1920	1920	1920	1920	0
193	20250109	155200	60535222	1920	1920	1920	1920	0
194	20250109	155100	60535222	1920	1920	1920	1920	0
195	20250109	155000	60535222	1920	1920	1920	1920	0
196	20250109	154900	60535222	1920	1920	1920	1920	0
197	20250109	154800	60535222	1920	1920	1920	1920	0
198	20250109	154700	60535222	1920	1920	1920	1920	0
199	20250109	154600	60535222	1920	1920	1920	1920	0
200	20250109	154500	60535222	1920	1920	1920	1920	0
201	20250109	154400	60535222	1920	1920	1920	1920	0
202	20250109	154300	60535222	1920	1920	1920	1920	0
203	20250109	154200	60535222	1920	1920	1920	1920	0
204	20250109	154100	60535222	1920	1920	1920	1920	0
205	20250109	154000	60535222	1920	1920	1920	1920	0
206	20250109	153900	60535222	1920	1920	1920	1920	0
207	20250109	153800	60535222	1920	1920	1920	1920	0
208	20250109	153700	60535222	1920	1920	1920	1920	0
209	20250109	153600	60535222	1920	1920	1920	1920	0
210	20250109	153500	60535222	1920	1920	1920	1920	0
211	20250109	153400	60535222	1920	1920	1920	1920	0
212	20250109	153300	60535222	1920	1920	1920	1920	2327
213	20250109	153200	60535222	1920	1920	1920	1920	0
214	20250109	153100	60535222	1920	1920	1920	1920	0
215	20250109	153000	60535222	1920	1920	1920	1920	2327
216	20250109	152900	56067382	1920	1920	1920	1920	0
217	20250109	152800	56067382	1920	1920	1920	1920	0
218	20250109	152700	56067382	1920	1920	1920	1920	0
219	20250109	152600	56067382	1920	1920	1920	1920	0
220	20250109	152500	56067382	1920	1920	1920	1920	0
221	20250109	152400	56067382	1920	1920	1920	1920	0
222	20250109	152300	56067382	1920	1920	1920	1920	0
223	20250109	152200	56067382	1920	1920	1920	1920	0
224	20250109	152100	56067382	1920	1920	1920	1920	0
225	20250109	152000	56067382	1920	1920	1920	1920	0
226	20250109	151900	56067382	1920	1919	1920	1919	525
227	20250109	151800	55059722	1918	1918	1919	1918	309
228	20250109	151700	54467025	1918	1918	1918	1918	165
229	20250109	151600	54150555	1918	1918	1918	1918	2
230	20250109	151500	54146719	1917	1917	1917	1917	265
231	20250109	151400	53638714	1917	1917	1917	1917	0
232	20250109	151300	53638714	1917	1917	1917	1917	228
233	20250109	151200	53201638	1917	1917	1917	1917	274
234	20250109	151100	52676380	1917	1917	1917	1917	177
235	20250109	151000	52337071	1917	1917	1917	1917	0
236	20250109	150900	52337071	1917	1917	1917	1917	234
237	20250109	150800	51888493	1917	1917	1917	1917	0
238	20250109	150700	51888493	1917	1917	1917	1917	0
239	20250109	150600	51888493	1917	1917	1917	1917	4
240	20250109	150500	51880825	1917	1917	1917	1917	0
241	20250109	150400	51880825	1917	1917	1917	1917	3
242	20250109	150300	51875074	1917	1917	1917	1917	107
243	20250109	150200	51669955	1916	1916	1916	1916	0
244	20250109	150100	51669955	1916	1916	1916	1916	0
245	20250109	150000	51669955	1916	1917	1917	1916	341
246	20250109	145900	51016268	1917	1917	1917	1917	0
247	20250109	145800	51016268	1917	1917	1917	1917	0
248	20250109	145700	51016268	1917	1917	1917	1917	1
249	20250109	145600	51014351	1911	1911	1911	1911	8
250	20250109	145500	50999063	1917	1917	1917	1917	0
251	20250109	145400	50999063	1917	1917	1917	1917	1443
252	20250109	145300	48232832	1917	1917	1917	1917	0
253	20250109	145200	48232832	1917	1917	1917	1917	0
254	20250109	145100	48232832	1917	1917	1917	1917	0
255	20250109	145000	48232832	1917	1917	1917	1917	0
256	20250109	144900	48232832	1917	1917	1917	1917	0
257	20250109	144800	48232832	1917	1917	1917	1917	0
258	20250109	144700	48232832	1917	1917	1917	1917	0
259	20250109	144600	48232832	1917	1917	1917	1917	492
260	20250109	144500	47289668	1917	1917	1917	1917	0
261	20250109	144400	47289668	1917	1917	1917	1917	0
262	20250109	144300	47289668	1917	1917	1917	1917	2
263	20250109	144200	47285834	1917	1917	1917	1917	0
264	20250109	144100	47285834	1917	1916	1917	1916	1978
265	20250109	144000	43495984	1916	1916	1916	1916	1388
266	20250109	143900	40836576	1916	1916	1916	1916	0
267	20250109	143800	40836576	1916	1916	1916	1916	0
268	20250109	143700	40836576	1916	1916	1916	1916	0
269	20250109	143600	40836576	1916	1916	1916	1916	0
270	20250109	143500	40836576	1916	1916	1916	1916	309
271	20250109	143400	40244532	1916	1916	1916	1916	4
272	20250109	143300	40236868	1915	1915	1915	1915	0
273	20250109	143200	40236868	1915	1915	1915	1915	100
274	20250109	143100	40045368	1915	1915	1915	1915	0
275	20250109	143000	40045368	1915	1915	1915	1915	1
276	20250109	142900	40043453	1913	1913	1913	1913	0
277	20250109	142800	40043453	1913	1913	1913	1913	0
278	20250109	142700	40043453	1913	1913	1913	1913	0
279	20250109	142600	40043453	1913	1913	1913	1913	0
280	20250109	142500	40043453	1913	1913	1913	1913	0
281	20250109	142400	40043453	1913	1913	1913	1913	0
282	20250109	142300	40043453	1913	1910	1913	1910	417
283	20250109	142200	39245882	1913	1913	1913	1913	0
284	20250109	142100	39245882	1913	1913	1913	1913	0
285	20250109	142000	39245882	1913	1913	1913	1913	0
286	20250109	141900	39245882	1913	1913	1913	1913	0
287	20250109	141800	39245882	1913	1913	1913	1913	0
288	20250109	141700	39245882	1913	1913	1913	1913	0
289	20250109	141600	39245882	1913	1913	1913	1913	0
290	20250109	141500	39245882	1913	1913	1913	1913	0
291	20250109	141400	39245882	1913	1913	1913	1913	0
292	20250109	141300	39245882	1913	1913	1913	1913	4
293	20250109	141200	39238230	1907	1907	1907	1907	0
294	20250109	141100	39238230	1907	1907	1907	1907	0
295	20250109	141000	39238230	1907	1907	1907	1907	500
296	20250109	140900	38284730	1905	1905	1905	1905	800
297	20250109	140800	36760730	1904	1904	1904	1904	0
298	20250109	140700	36760730	1904	1904	1904	1904	0
299	20250109	140600	36760730	1904	1904	1904	1904	0
300	20250109	140500	36760730	1904	1904	1904	1904	0
301	20250109	140400	36760730	1904	1904	1904	1904	0
302	20250109	140300	36760730	1904	1904	1904	1904	0
303	20250109	140200	36760730	1904	1904	1904	1904	0
304	20250109	140100	36760730	1904	1904	1904	1904	0
305	20250109	140000	36760730	1904	1904	1904	1904	0
306	20250109	135900	36760730	1904	1904	1904	1904	0
307	20250109	135800	36760730	1904	1904	1904	1904	0
308	20250109	135700	36760730	1904	1904	1904	1904	0
309	20250109	135600	36760730	1904	1904	1904	1904	0
310	20250109	135500	36760730	1904	1904	1904	1904	0
311	20250109	135400	36760730	1904	1904	1904	1904	0
312	20250109	135300	36760730	1904	1904	1904	1904	0
313	20250109	135200	36760730	1904	1904	1904	1904	0
314	20250109	135100	36760730	1904	1904	1904	1904	0
315	20250109	135000	36760730	1904	1916	1916	1904	1477
316	20250109	134900	33942564	1916	1915	1916	1915	100
317	20250109	134800	33750986	1916	1916	1916	1916	0
318	20250109	134700	33750986	1916	1916	1916	1916	0
319	20250109	134600	33750986	1916	1916	1916	1916	0
320	20250109	134500	33750986	1916	1916	1916	1916	0
321	20250109	134400	33750986	1916	1916	1916	1916	0
322	20250109	134300	33750986	1916	1916	1916	1916	0
323	20250109	134200	33750986	1916	1916	1916	1916	439
324	20250109	134100	32909862	1916	1916	1916	1916	0
325	20250109	134000	32909862	1916	1916	1916	1916	0
326	20250109	133900	32909862	1916	1916	1916	1916	0
327	20250109	133800	32909862	1916	1916	1916	1916	0
328	20250109	133700	32909862	1916	1916	1916	1916	268
329	20250109	133600	32396374	1915	1915	1915	1915	0
330	20250109	133500	32396374	1915	1915	1915	1915	0
331	20250109	133400	32396374	1915	1915	1915	1915	0
332	20250109	133300	32396374	1915	1915	1915	1915	250
333	20250109	133200	31917624	1914	1914	1914	1914	0
334	20250109	133100	31917624	1914	1906	1914	1905	60
335	20250109	133000	31802960	1915	1915	1915	1915	0
336	20250109	132900	31802960	1915	1915	1915	1915	0
337	20250109	132800	31802960	1915	1915	1915	1915	0
338	20250109	132700	31802960	1915	1915	1915	1915	0
339	20250109	132600	31802960	1915	1915	1915	1915	326
340	20250109	132500	31178670	1915	1915	1915	1915	0
341	20250109	132400	31178670	1915	1915	1915	1915	0
342	20250109	132300	31178670	1915	1915	1915	1915	0
343	20250109	132200	31178670	1915	1915	1915	1915	0
344	20250109	132100	31178670	1915	1915	1915	1915	0
345	20250109	132000	31178670	1915	1915	1915	1915	0
346	20250109	131900	31178670	1915	1915	1915	1915	0
347	20250109	131800	31178670	1915	1915	1915	1915	0
348	20250109	131700	31178670	1915	1915	1915	1915	0
349	20250109	131600	31178670	1915	1915	1915	1915	0
350	20250109	131500	31178670	1915	1915	1915	1915	0
351	20250109	131400	31178670	1915	1915	1915	1915	0
352	20250109	131300	31178670	1915	1915	1915	1915	79
353	20250109	131200	31027385	1915	1915	1915	1915	5
354	20250109	131100	31017810	1915	1915	1915	1915	0
355	20250109	131000	31017810	1915	1915	1915	1915	0
356	20250109	130900	31017810	1915	1915	1915	1915	0
357	20250109	130800	31017810	1915	1915	1915	1915	404
358	20250109	130700	30244150	1914	1914	1914	1914	0
359	20250109	130600	30244150	1914	1914	1914	1914	0
360	20250109	130500	30244150	1914	1905	1914	1904	639
361	20250109	130400	29024821	1913	1913	1913	1913	0
362	20250109	130300	29024821	1913	1913	1913	1913	0
363	20250109	130200	29024821	1913	1913	1913	1913	0
364	20250109	130100	29024821	1913	1913	1913	1913	371
365	20250109	130000	28315098	1913	1913	1913	1913	0
366	20250109	125900	28315098	1913	1913	1913	1913	0
367	20250109	125800	28315098	1913	1913	1913	1913	323
368	20250109	125700	27697199	1910	1910	1910	1910	100
369	20250109	125600	27506199	1913	1913	1913	1913	0
370	20250109	125500	27506199	1913	1910	1913	1910	377
371	20250109	125400	26785016	1910	1910	1910	1910	0
372	20250109	125300	26785016	1910	1910	1910	1910	61
373	20250109	125200	26668506	1911	1911	1911	1911	0
374	20250109	125100	26668506	1911	1911	1911	1911	0
375	20250109	125000	26668506	1911	1911	1911	1911	0
376	20250109	124900	26668506	1911	1911	1911	1911	0
377	20250109	124800	26668506	1911	1911	1911	1911	0
378	20250109	124700	26668506	1911	1911	1911	1911	0
379	20250109	124600	26668506	1911	1911	1911	1911	0
380	20250109	124500	26668506	1911	1911	1911	1911	0
381	20250109	124400	26668506	1911	1911	1911	1911	0
382	20250109	124300	26668506	1911	1911	1911	1911	0
383	20250109	124200	26668506	1911	1911	1911	1911	38
384	20250109	124100	26595888	1911	1911	1911	1911	0
385	20250109	124000	26595888	1911	1911	1911	1911	0
386	20250109	123900	26595888	1911	1911	1911	1911	2
387	20250109	123800	26592066	1911	1911	1911	1911	0
388	20250109	123700	26592066	1911	1911	1911	1911	0
389	20250109	123600	26592066	1911	1911	1911	1911	0
390	20250109	123500	26592066	1911	1911	1911	1911	0
391	20250109	123400	26592066	1911	1911	1911	1911	0
392	20250109	123300	26592066	1911	1911	1911	1911	0
393	20250109	123200	26592066	1911	1911	1911	1911	0
394	20250109	123100	26592066	1911	1911	1911	1911	0
395	20250109	123000	26592066	1911	1912	1912	1911	218
396	20250109	122900	26175265	1911	1911	1911	1911	0
397	20250109	122800	26175265	1911	1911	1911	1911	0
398	20250109	122700	26175265	1911	1911	1911	1911	0
399	20250109	122600	26175265	1911	1911	1911	1911	122
400	20250109	122500	25942123	1911	1911	1911	1911	0
401	20250109	122400	25942123	1911	1911	1911	1911	0
402	20250109	122300	25942123	1911	1911	1911	1911	1
403	20250109	122200	25940212	1911	1911	1911	1911	0
404	20250109	122100	25940212	1911	1911	1911	1911	38
405	20250109	122000	25867594	1910	1910	1910	1910	0
406	20250109	121900	25867594	1910	1910	1910	1910	0
407	20250109	121800	25867594	1910	1910	1910	1910	0
408	20250109	121700	25867594	1910	1910	1910	1910	0
409	20250109	121600	25867594	1910	1910	1910	1910	0
410	20250109	121500	25867594	1910	1910	1910	1910	0
411	20250109	121400	25867594	1910	1910	1910	1910	0
412	20250109	121300	25867594	1910	1910	1910	1910	295
413	20250109	121200	25304144	1910	1910	1910	1910	0
414	20250109	121100	25304144	1910	1910	1910	1910	0
415	20250109	121000	25304144	1910	1910	1910	1910	0
416	20250109	120900	25304144	1910	1910	1910	1910	0
417	20250109	120800	25304144	1910	1910	1910	1910	0
418	20250109	120700	25304144	1910	1910	1910	1910	0
419	20250109	120600	25304144	1910	1910	1910	1910	0
420	20250109	120500	25304144	1910	1910	1910	1910	0
421	20250109	120400	25304144	1910	1910	1910	1910	0
422	20250109	120300	25304144	1910	1910	1910	1910	0
423	20250109	120200	25304144	1910	1910	1910	1910	0
424	20250109	120100	25304144	1910	1910	1910	1910	0
425	20250109	120000	25304144	1910	1910	1910	1910	0
426	20250109	115900	25304144	1910	1910	1910	1910	0
427	20250109	115800	25304144	1910	1910	1910	1910	0
428	20250109	115700	25304144	1910	1910	1910	1910	0
429	20250109	115600	25304144	1910	1910	1910	1910	10
430	20250109	115500	25285044	1910	1910	1910	1910	0
431	20250109	115400	25285044	1910	1910	1910	1910	0
432	20250109	115300	25285044	1910	1910	1910	1910	0
433	20250109	115200	25285044	1910	1910	1910	1910	0
434	20250109	115100	25285044	1910	1910	1910	1910	0
435	20250109	115000	25285044	1910	1910	1910	1910	0
436	20250109	114900	25285044	1910	1910	1910	1910	0
437	20250109	114800	25285044	1910	1910	1910	1910	0
438	20250109	114700	25285044	1910	1910	1910	1910	0
439	20250109	114600	25285044	1910	1910	1910	1910	0
440	20250109	114500	25285044	1910	1910	1910	1910	0
441	20250109	114400	25285044	1910	1910	1910	1910	5
442	20250109	114300	25275494	1910	1910	1910	1910	0
443	20250109	114200	25275494	1910	1910	1910	1910	0
444	20250109	114100	25275494	1910	1910	1910	1910	0
445	20250109	114000	25275494	1910	1910	1910	1910	0
446	20250109	113900	25275494	1910	1910	1910	1910	3
447	20250109	113800	25269764	1910	1910	1910	1910	100
448	20250109	113700	25078764	1910	1910	1910	1910	60
449	20250109	113600	24964164	1910	1910	1910	1910	0
450	20250109	113500	24964164	1910	1910	1910	1910	0
451	20250109	113400	24964164	1910	1910	1910	1910	0
452	20250109	113300	24964164	1910	1910	1910	1910	0
453	20250109	113200	24964164	1910	1910	1910	1910	0
454	20250109	113100	24964164	1910	1910	1910	1910	0
455	20250109	113000	24964164	1910	1910	1910	1910	0
456	20250109	112900	24964164	1910	1910	1910	1910	0
457	20250109	112800	24964164	1910	1910	1910	1910	2
458	20250109	112700	24960344	1910	1910	1910	1910	0
459	20250109	112600	24960344	1910	1910	1910	1910	0
460	20250109	112500	24960344	1910	1910	1910	1910	0
461	20250109	112400	24960344	1910	1910	1910	1910	0
462	20250109	112300	24960344	1910	1910	1910	1910	0
463	20250109	112200	24960344	1910	1910	1910	1910	0
464	20250109	112100	24960344	1910	1910	1910	1910	0
465	20250109	112000	24960344	1910	1910	1910	1910	0
466	20250109	111900	24960344	1910	1910	1910	1910	0
467	20250109	111800	24960344	1910	1910	1910	1910	3
468	20250109	111700	24954614	1902	1902	1902	1902	0
469	20250109	111600	24954614	1902	1902	1902	1902	0
470	20250109	111500	24954614	1902	1902	1902	1902	0
471	20250109	111400	24954614	1902	1902	1902	1902	0
472	20250109	111300	24954614	1902	1902	1902	1902	0
473	20250109	111200	24954614	1902	1902	1902	1902	200
474	20250109	111100	24574214	1911	1911	1911	1911	0
475	20250109	111000	24574214	1911	1911	1911	1911	60
476	20250109	110900	24459554	1902	1902	1902	1902	0
477	20250109	110800	24459554	1902	1902	1902	1902	0
478	20250109	110700	24459554	1902	1902	1902	1902	0
479	20250109	110600	24459554	1902	1902	1902	1902	0
480	20250109	110500	24459554	1902	1902	1902	1902	0
481	20250109	110400	24459554	1902	1904	1904	1902	2550
482	20250109	110300	19606645	1904	1904	1904	1904	0
483	20250109	110200	19606645	1904	1904	1904	1904	0
484	20250109	110100	19606645	1904	1904	1904	1904	610
485	20250109	110000	18445205	1904	1904	1904	1904	0
486	20250109	105900	18445205	1904	1904	1904	1904	0
487	20250109	105800	18445205	1904	1904	1904	1904	0
488	20250109	105700	18445205	1904	1904	1904	1904	0
489	20250109	105600	18445205	1904	1905	1905	1904	1000
490	20250109	105500	16541185	1915	1904	1915	1904	853
491	20250109	105400	14908881	1912	1912	1912	1912	21
492	20250109	105300	14868729	1904	1904	1904	1904	0
493	20250109	105200	14868729	1904	1904	1904	1904	0
494	20250109	105100	14868729	1904	1904	1904	1904	0
495	20250109	105000	14868729	1904	1904	1904	1904	0
496	20250109	104900	14868729	1904	1904	1904	1904	0
497	20250109	104800	14868729	1904	1904	1904	1904	0
498	20250109	104700	14868729	1904	1904	1904	1904	0
499	20250109	104600	14868729	1904	1904	1904	1904	0
500	20250109	104500	14868729	1904	1904	1904	1904	617
501	20250109	104400	13693961	1910	1910	1910	1910	20
502	20250109	104300	13655761	1904	1904	1904	1904	0
503	20250109	104200	13655761	1904	1904	1904	1904	0
504	20250109	104100	13655761	1904	1904	1904	1904	0
505	20250109	104000	13655761	1904	1904	1904	1904	0
506	20250109	103900	13655761	1904	1904	1904	1904	85
507	20250109	103800	13493921	1910	1910	1910	1910	0
508	20250109	103700	13493921	1910	1910	1910	1910	0
509	20250109	103600	13493921	1910	1910	1910	1910	0
510	20250109	103500	13493921	1910	1910	1910	1910	3
511	20250109	103400	13488191	1910	1910	1910	1910	0
512	20250109	103300	13488191	1910	1910	1910	1910	2
513	20250109	103200	13484371	1910	1910	1910	1910	0
514	20250109	103100	13484371	1910	1910	1910	1910	0
515	20250109	103000	13484371	1910	1910	1910	1910	0
516	20250109	102900	13484371	1910	1910	1910	1910	0
517	20250109	102800	13484371	1910	1910	1910	1910	0
518	20250109	102700	13484371	1910	1910	1910	1910	0
519	20250109	102600	13484371	1910	1910	1910	1910	0
520	20250109	102500	13484371	1910	1910	1910	1910	0
521	20250109	102400	13484371	1910	1910	1910	1910	0
522	20250109	102300	13484371	1910	1910	1910	1910	0
523	20250109	102200	13484371	1910	1910	1910	1910	0
524	20250109	102100	13484371	1910	1910	1910	1910	10
525	20250109	102000	13465271	1912	1912	1912	1912	0
526	20250109	101900	13465271	1912	1912	1912	1912	0
527	20250109	101800	13465271	1912	1912	1912	1912	0
528	20250109	101700	13465271	1912	1912	1912	1912	0
529	20250109	101600	13465271	1912	1912	1912	1912	0
530	20250109	101500	13465271	1912	1912	1912	1912	0
531	20250109	101400	13465271	1912	1912	1912	1912	0
532	20250109	101300	13465271	1912	1912	1912	1912	0
533	20250109	101200	13465271	1912	1912	1912	1912	0
534	20250109	101100	13465271	1912	1912	1912	1912	0
535	20250109	101000	13465271	1912	1911	1912	1911	847
536	20250109	100900	11845880	1912	1912	1912	1912	0
537	20250109	100800	11845880	1912	1912	1912	1912	0
538	20250109	100700	11845880	1912	1912	1912	1912	0
539	20250109	100600	11845880	1912	1912	1912	1912	201
540	20250109	100500	11461568	1913	1913	1913	1913	0
541	20250109	100400	11461568	1913	1913	1913	1913	2
542	20250109	100300	11457742	1913	1913	1913	1913	2
543	20250109	100200	11453916	1915	1915	1915	1915	0
544	20250109	100100	11453916	1915	1915	1915	1915	0
545	20250109	100000	11453916	1915	1915	1915	1915	0
546	20250109	095900	11453916	1915	1915	1915	1915	0
547	20250109	095800	11453916	1915	1905	1915	1905	18
548	20250109	095700	11419562	1905	1905	1905	1905	1
549	20250109	095600	11417657	1905	1905	1905	1905	0
550	20250109	095500	11417657	1905	1905	1905	1905	46
551	20250109	095400	11330027	1901	1901	1901	1901	0
552	20250109	095300	11330027	1901	1901	1901	1901	0
553	20250109	095200	11330027	1901	1901	1901	1901	0
554	20250109	095100	11330027	1901	1901	1901	1901	0
555	20250109	095000	11330027	1901	1901	1901	1901	0
556	20250109	094900	11330027	1901	1904	1904	1901	1000
557	20250109	094800	9428925	1903	1903	1903	1903	0
558	20250109	094700	9428925	1903	1903	1903	1903	198
559	20250109	094600	9052131	1904	1904	1904	1904	0
560	20250109	094500	9052131	1904	1904	1904	1904	100
561	20250109	094400	8861731	1904	1904	1904	1904	1
562	20250109	094300	8859827	1903	1903	1903	1903	0
563	20250109	094200	8859827	1903	1903	1903	1903	466
564	20250109	094100	7973029	1902	1903	1903	1902	168
565	20250109	094000	7653435	1903	1903	1903	1903	0
566	20250109	093900	7653435	1903	1916	1916	1903	163
567	20250109	093800	7341199	1916	1916	1916	1916	0
568	20250109	093700	7341199	1916	1916	1916	1916	0
569	20250109	093600	7341199	1916	1916	1916	1916	0
570	20250109	093500	7341199	1916	1911	1916	1911	100
571	20250109	093400	7149745	1911	1911	1911	1911	0
572	20250109	093300	7149745	1911	1911	1911	1911	0
573	20250109	093200	7149745	1911	1911	1911	1911	0
574	20250109	093100	7149745	1911	1911	1911	1911	18
575	20250109	093000	7115347	1903	1903	1903	1903	0
576	20250109	092900	7115347	1903	1903	1903	1903	0
577	20250109	092800	7115347	1903	1903	1903	1903	5
578	20250109	092700	7105832	1903	1903	1903	1903	125
579	20250109	092600	6867957	1902	1902	1902	1902	0
580	20250109	092500	6867957	1902	1902	1902	1902	0
581	20250109	092400	6867957	1902	1902	1902	1902	0
582	20250109	092300	6867957	1902	1902	1902	1902	0
583	20250109	092200	6867957	1902	1902	1902	1902	0
584	20250109	092100	6867957	1902	1902	1902	1902	0
585	20250109	092000	6867957	1902	1902	1902	1902	0
586	20250109	091900	6867957	1902	1902	1902	1902	0
587	20250109	091800	6867957	1902	1902	1902	1902	0
588	20250109	091700	6867957	1902	1902	1902	1902	0
589	20250109	091600	6867957	1902	1902	1902	1902	45
590	20250109	091500	6782367	1902	1902	1902	1902	0
591	20250109	091400	6782367	1902	1902	1902	1902	1468
592	20250109	091300	3990231	1911	1911	1911	1911	0
593	20250109	091200	3990231	1911	1911	1911	1911	409
594	20250109	091100	3208632	1911	1902	1911	1902	351
595	20250109	091000	2541021	1902	1902	1902	1902	10
596	20250109	090900	2522001	1901	1901	1901	1901	0
597	20250109	090800	2522001	1901	1901	1901	1901	0
598	20250109	090700	2522001	1901	1902	1902	1901	605
599	20250109	090600	1371357	1913	1913	1913	1913	0
600	20250109	090500	1371357	1913	1913	1913	1913	56
601	20250109	090400	1264229	1902	1902	1902	1902	0
602	20250109	090300	1264229	1902	1905	1905	1902	307
603	20250109	090200	679513	1912	1912	1912	1912	0
604	20250109	090100	679513	1912	1909	1912	1908	251
605	20250109	090000	200445	1909	1909	1909	1909	105