KissMeData/025890/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191100	7514478	1891	1891	1891	1891	1
3	20250114	191000	7514478	1891	1891	1891	1891	0
4	20250114	190900	7514478	1891	1891	1891	1891	0
5	20250114	190800	7514478	1891	1891	1891	1891	0
6	20250114	190700	7514478	1891	1891	1891	1891	0
7	20250114	190600	7514478	1891	1891	1891	1891	0
8	20250114	190500	7514478	1891	1891	1891	1891	0
9	20250114	190400	7514478	1891	1891	1891	1891	0
10	20250114	190300	7514478	1891	1891	1891	1891	0
11	20250114	190200	7514478	1891	1891	1891	1891	0
12	20250114	190100	7514478	1891	1891	1891	1891	0
13	20250114	190000	7514478	1891	1891	1891	1891	0
14	20250114	185900	7514478	1891	1891	1891	1891	0
15	20250114	185800	7514478	1891	1891	1891	1891	0
16	20250114	185700	7514478	1891	1891	1891	1891	0
17	20250114	185600	7514478	1891	1891	1891	1891	0
18	20250114	185500	7514478	1891	1891	1891	1891	0
19	20250114	185400	7514478	1891	1891	1891	1891	0
20	20250114	185300	7514478	1891	1891	1891	1891	0
21	20250114	185200	7514478	1891	1891	1891	1891	0
22	20250114	185100	7514478	1891	1891	1891	1891	0
23	20250114	185000	7514478	1891	1891	1891	1891	0
24	20250114	184900	7514478	1891	1891	1891	1891	0
25	20250114	184800	7514478	1891	1891	1891	1891	0
26	20250114	184700	7514478	1891	1891	1891	1891	0
27	20250114	184600	7514478	1891	1891	1891	1891	0
28	20250114	184500	7514478	1891	1891	1891	1891	0
29	20250114	184400	7514478	1891	1891	1891	1891	0
30	20250114	184300	7514478	1891	1891	1891	1891	0
31	20250114	184200	7514478	1891	1891	1891	1891	0
32	20250114	184100	7514478	1891	1891	1891	1891	1
33	20250114	184000	7514478	1891	1891	1891	1891	0
34	20250114	183900	7514478	1891	1891	1891	1891	0
35	20250114	183800	7514478	1891	1891	1891	1891	0
36	20250114	183700	7514478	1891	1891	1891	1891	0
37	20250114	183600	7514478	1891	1891	1891	1891	0
38	20250114	183500	7514478	1891	1891	1891	1891	0
39	20250114	183400	7514478	1891	1891	1891	1891	0
40	20250114	183300	7514478	1891	1891	1891	1891	0
41	20250114	183200	7514478	1891	1891	1891	1891	0
42	20250114	183100	7514478	1891	1891	1891	1891	0
43	20250114	183000	7514478	1891	1891	1891	1891	0
44	20250114	182900	7514478	1891	1891	1891	1891	0
45	20250114	182800	7514478	1891	1891	1891	1891	0
46	20250114	182700	7514478	1891	1891	1891	1891	0
47	20250114	182600	7514478	1891	1891	1891	1891	0
48	20250114	182500	7514478	1891	1891	1891	1891	0
49	20250114	182400	7514478	1891	1891	1891	1891	0
50	20250114	182300	7514478	1891	1891	1891	1891	0
51	20250114	182200	7514478	1891	1891	1891	1891	0
52	20250114	182100	7514478	1891	1891	1891	1891	0
53	20250114	182000	7514478	1891	1891	1891	1891	0
54	20250114	181900	7514478	1891	1891	1891	1891	0
55	20250114	181800	7514478	1891	1891	1891	1891	0
56	20250114	181700	7514478	1891	1891	1891	1891	0
57	20250114	181600	7514478	1891	1891	1891	1891	0
58	20250114	181500	7514478	1891	1891	1891	1891	0
59	20250114	181400	7514478	1891	1891	1891	1891	0
60	20250114	181300	7514478	1891	1891	1891	1891	0
61	20250114	181200	7514478	1891	1891	1891	1891	0
62	20250114	181100	7514478	1891	1891	1891	1891	1
63	20250114	181000	7514478	1891	1891	1891	1891	0
64	20250114	180900	7514478	1891	1891	1891	1891	0
65	20250114	180800	7514478	1891	1891	1891	1891	0
66	20250114	180700	7514478	1891	1891	1891	1891	0
67	20250114	180600	7514478	1891	1891	1891	1891	0
68	20250114	180500	7514478	1891	1891	1891	1891	0
69	20250114	180400	7514478	1891	1891	1891	1891	0
70	20250114	180300	7514478	1891	1891	1891	1891	0
71	20250114	180200	7514478	1891	1891	1891	1891	0
72	20250114	180100	7514478	1891	1891	1891	1891	0
73	20250114	180000	7514478	1891	1891	1891	1891	0
74	20250114	175900	7514478	1891	1891	1891	1891	0
75	20250114	175800	7514478	1891	1891	1891	1891	0
76	20250114	175700	7514478	1891	1891	1891	1891	0
77	20250114	175600	7514478	1891	1891	1891	1891	0
78	20250114	175500	7514478	1891	1891	1891	1891	0
79	20250114	175400	7514478	1891	1891	1891	1891	0
80	20250114	175300	7514478	1891	1891	1891	1891	0
81	20250114	175200	7514478	1891	1891	1891	1891	0
82	20250114	175100	7514478	1891	1891	1891	1891	0
83	20250114	175000	7514478	1891	1891	1891	1891	0
84	20250114	174900	7514478	1891	1891	1891	1891	0
85	20250114	174800	7514478	1891	1891	1891	1891	0
86	20250114	174700	7514478	1891	1891	1891	1891	0
87	20250114	174600	7514478	1891	1891	1891	1891	0
88	20250114	174500	7514478	1891	1891	1891	1891	0
89	20250114	174400	7514478	1891	1891	1891	1891	0
90	20250114	174300	7514478	1891	1891	1891	1891	0
91	20250114	174200	7514478	1891	1891	1891	1891	0
92	20250114	174100	7514478	1891	1891	1891	1891	1
93	20250114	174000	7514478	1891	1891	1891	1891	0
94	20250114	173900	7514478	1891	1891	1891	1891	0
95	20250114	173800	7514478	1891	1891	1891	1891	0
96	20250114	173700	7514478	1891	1891	1891	1891	0
97	20250114	173600	7514478	1891	1891	1891	1891	0
98	20250114	173500	7514478	1891	1891	1891	1891	0
99	20250114	173400	7514478	1891	1891	1891	1891	0
100	20250114	173300	7514478	1891	1891	1891	1891	0
101	20250114	173200	7514478	1891	1891	1891	1891	0
102	20250114	173100	7514478	1891	1891	1891	1891	0
103	20250114	173000	7514478	1891	1891	1891	1891	0
104	20250114	172900	7514478	1891	1891	1891	1891	0
105	20250114	172800	7514478	1891	1891	1891	1891	0
106	20250114	172700	7514478	1891	1891	1891	1891	0
107	20250114	172600	7514478	1891	1891	1891	1891	0
108	20250114	172500	7514478	1891	1891	1891	1891	0
109	20250114	172400	7514478	1891	1891	1891	1891	0
110	20250114	172300	7514478	1891	1891	1891	1891	0
111	20250114	172200	7514478	1891	1891	1891	1891	0
112	20250114	172100	7514478	1891	1891	1891	1891	0
113	20250114	172000	7514478	1891	1891	1891	1891	0
114	20250114	171900	7514478	1891	1891	1891	1891	0
115	20250114	171800	7514478	1891	1891	1891	1891	0
116	20250114	171700	7514478	1891	1891	1891	1891	0
117	20250114	171600	7514478	1891	1891	1891	1891	0
118	20250114	171500	7514478	1891	1891	1891	1891	0
119	20250114	171400	7514478	1891	1891	1891	1891	0
120	20250114	171300	7514478	1891	1891	1891	1891	0
121	20250114	171200	7514478	1891	1891	1891	1891	0
122	20250114	171100	7514478	1891	1891	1891	1891	1
123	20250114	171000	7514478	1891	1891	1891	1891	0
124	20250114	170900	7514478	1891	1891	1891	1891	0
125	20250114	170800	7514478	1891	1891	1891	1891	0
126	20250114	170700	7514478	1891	1891	1891	1891	0
127	20250114	170600	7514478	1891	1891	1891	1891	0
128	20250114	170500	7514478	1891	1891	1891	1891	0
129	20250114	170400	7514478	1891	1891	1891	1891	0
130	20250114	170300	7514478	1891	1891	1891	1891	0
131	20250114	170200	7514478	1891	1891	1891	1891	0
132	20250114	170100	7514478	1891	1891	1891	1891	0
133	20250114	170000	7514478	1891	1891	1891	1891	0
134	20250114	165900	7514478	1891	1891	1891	1891	0
135	20250114	165800	7514478	1891	1891	1891	1891	0
136	20250114	165700	7514478	1891	1891	1891	1891	0
137	20250114	165600	7514478	1891	1891	1891	1891	0
138	20250114	165500	7514478	1891	1891	1891	1891	0
139	20250114	165400	7514478	1891	1891	1891	1891	0
140	20250114	165300	7514478	1891	1891	1891	1891	0
141	20250114	165200	7514478	1891	1891	1891	1891	0
142	20250114	165100	7514478	1891	1891	1891	1891	0
143	20250114	165000	7514478	1891	1891	1891	1891	0
144	20250114	164900	7514478	1891	1891	1891	1891	0
145	20250114	164800	7514478	1891	1891	1891	1891	0
146	20250114	164700	7514478	1891	1891	1891	1891	0
147	20250114	164600	7514478	1891	1891	1891	1891	0
148	20250114	164500	7514478	1891	1891	1891	1891	0
149	20250114	164400	7514478	1891	1891	1891	1891	0
150	20250114	164300	7514478	1891	1891	1891	1891	0
151	20250114	164200	7514478	1891	1891	1891	1891	0
152	20250114	164100	7514478	1891	1891	1891	1891	1
153	20250114	164000	7514478	1891	1891	1891	1891	0
154	20250114	163900	7514478	1891	1891	1891	1891	0
155	20250114	163800	7514478	1891	1891	1891	1891	0
156	20250114	163700	7514478	1891	1891	1891	1891	0
157	20250114	163600	7514478	1891	1891	1891	1891	0
158	20250114	163500	7514478	1891	1891	1891	1891	0
159	20250114	163400	7514478	1891	1891	1891	1891	0
160	20250114	163300	7514478	1891	1891	1891	1891	0
161	20250114	163200	7514478	1891	1891	1891	1891	0
162	20250114	163100	7514478	1891	1891	1891	1891	0
163	20250114	163000	7514478	1891	1891	1891	1891	0
164	20250114	162900	7514478	1891	1891	1891	1891	0
165	20250114	162800	7514478	1891	1891	1891	1891	0
166	20250114	162700	7514478	1891	1891	1891	1891	0
167	20250114	162600	7514478	1891	1891	1891	1891	0
168	20250114	162500	7514478	1891	1891	1891	1891	0
169	20250114	162400	7514478	1891	1891	1891	1891	0
170	20250114	162300	7514478	1891	1891	1891	1891	0
171	20250114	162200	7514478	1891	1891	1891	1891	0
172	20250114	162100	7514478	1891	1891	1891	1891	0
173	20250114	162000	7514478	1891	1891	1891	1891	0
174	20250114	161900	7514478	1891	1891	1891	1891	0
175	20250114	161800	7514478	1891	1891	1891	1891	0
176	20250114	161700	7514478	1891	1891	1891	1891	0
177	20250114	161600	7514478	1891	1891	1891	1891	0
178	20250114	161500	7514478	1891	1891	1891	1891	0
179	20250114	161400	7514478	1891	1891	1891	1891	0
180	20250114	161300	7514478	1891	1891	1891	1891	0
181	20250114	161200	7514478	1891	1891	1891	1891	0
182	20250114	161100	7514478	1891	1891	1891	1891	1
183	20250114	161000	7514478	1891	1891	1891	1891	0
184	20250114	160900	7514478	1891	1891	1891	1891	0
185	20250114	160800	7514478	1891	1891	1891	1891	0
186	20250114	160700	7514478	1891	1891	1891	1891	0
187	20250114	160600	7514478	1891	1891	1891	1891	0
188	20250114	160500	7514478	1891	1891	1891	1891	0
189	20250114	160400	7514478	1891	1891	1891	1891	0
190	20250114	160300	7514478	1891	1891	1891	1891	0
191	20250114	160200	7514478	1891	1891	1891	1891	0
192	20250114	160100	7514478	1891	1891	1891	1891	0
193	20250114	160000	7514478	1891	1891	1891	1891	0
194	20250114	155900	7514478	1891	1891	1891	1891	0
195	20250114	155800	7514478	1891	1891	1891	1891	0
196	20250114	155700	7514478	1891	1891	1891	1891	0
197	20250114	155600	7514478	1891	1891	1891	1891	0
198	20250114	155500	7514478	1891	1891	1891	1891	0
199	20250114	155400	7514478	1891	1891	1891	1891	0
200	20250114	155300	7514478	1891	1891	1891	1891	0
201	20250114	155200	7514478	1891	1891	1891	1891	0
202	20250114	155100	7514478	1891	1891	1891	1891	0
203	20250114	155000	7514478	1891	1891	1891	1891	0
204	20250114	154900	7514478	1891	1891	1891	1891	0
205	20250114	154800	7514478	1891	1891	1891	1891	0
206	20250114	154700	7514478	1891	1891	1891	1891	0
207	20250114	154600	7514478	1891	1891	1891	1891	0
208	20250114	154500	7514478	1891	1891	1891	1891	0
209	20250114	154400	7514478	1891	1891	1891	1891	0
210	20250114	154300	7514478	1891	1891	1891	1891	0
211	20250114	154200	7514478	1891	1891	1891	1891	0
212	20250114	154100	7514478	1891	1891	1891	1891	1
213	20250114	154000	7514478	1891	1891	1891	1891	0
214	20250114	153900	7514478	1891	1891	1891	1891	0
215	20250114	153800	7514478	1891	1891	1891	1891	0
216	20250114	153700	7514478	1891	1891	1891	1891	0
217	20250114	153600	7514478	1891	1891	1891	1891	0
218	20250114	153500	7514478	1891	1891	1891	1891	0
219	20250114	153400	7514478	1891	1891	1891	1891	0
220	20250114	153300	7514478	1891	1891	1891	1891	0
221	20250114	153200	7514478	1891	1891	1891	1891	0
222	20250114	153100	7514478	1891	1891	1891	1891	0
223	20250114	153000	7514478	1891	1891	1891	1891	1
224	20250114	152900	7512587	1892	1892	1892	1892	0
225	20250114	152800	7512587	1892	1892	1892	1892	0
226	20250114	152700	7512587	1892	1892	1892	1892	0
227	20250114	152600	7512587	1892	1892	1892	1892	0
228	20250114	152500	7512587	1892	1892	1892	1892	0
229	20250114	152400	7512587	1892	1892	1892	1892	0
230	20250114	152300	7512587	1892	1892	1892	1892	0
231	20250114	152200	7512587	1892	1892	1892	1892	0
232	20250114	152100	7512587	1892	1892	1892	1892	0
233	20250114	152000	7512587	1892	1892	1892	1892	0
234	20250114	151900	7512587	1892	1892	1892	1892	0
235	20250114	151800	7512587	1892	1892	1892	1892	0
236	20250114	151700	7512587	1892	1892	1892	1892	0
237	20250114	151600	7512587	1892	1890	1892	1890	269
238	20250114	151500	7003871	1890	1890	1890	1890	0
239	20250114	151400	7003871	1890	1890	1890	1890	0
240	20250114	151300	7003871	1890	1890	1890	1890	0
241	20250114	151200	7003871	1890	1890	1890	1890	0
242	20250114	151100	7003871	1890	1890	1890	1890	0
243	20250114	151000	7003871	1890	1890	1890	1890	0
244	20250114	150900	7003871	1890	1890	1890	1890	27
245	20250114	150800	6952841	1890	1890	1890	1890	0
246	20250114	150700	6952841	1890	1890	1890	1890	1
247	20250114	150600	6950951	1888	1888	1888	1888	0
248	20250114	150500	6950951	1888	1888	1888	1888	0
249	20250114	150400	6950951	1888	1888	1888	1888	0
250	20250114	150300	6950951	1888	1888	1888	1888	0
251	20250114	150200	6950951	1888	1888	1888	1888	0
252	20250114	150100	6950951	1888	1888	1888	1888	0
253	20250114	150000	6950951	1888	1888	1888	1888	0
254	20250114	145900	6950951	1888	1888	1888	1888	0
255	20250114	145800	6950951	1888	1888	1888	1888	0
256	20250114	145700	6950951	1888	1888	1888	1888	0
257	20250114	145600	6950951	1888	1888	1888	1888	0
258	20250114	145500	6950951	1888	1888	1888	1888	0
259	20250114	145400	6950951	1888	1888	1888	1888	0
260	20250114	145300	6950951	1888	1888	1888	1888	0
261	20250114	145200	6950951	1888	1888	1888	1888	0
262	20250114	145100	6950951	1888	1888	1888	1888	0
263	20250114	145000	6950951	1888	1888	1888	1888	0
264	20250114	144900	6950951	1888	1888	1888	1888	0
265	20250114	144800	6950951	1888	1888	1888	1888	0
266	20250114	144700	6950951	1888	1888	1888	1888	0
267	20250114	144600	6950951	1888	1888	1888	1888	0
268	20250114	144500	6950951	1888	1888	1888	1888	0
269	20250114	144400	6950951	1888	1888	1888	1888	0
270	20250114	144300	6950951	1888	1888	1888	1888	0
271	20250114	144200	6950951	1888	1888	1888	1888	0
272	20250114	144100	6950951	1888	1888	1888	1888	0
273	20250114	144000	6950951	1888	1888	1888	1888	0
274	20250114	143900	6950951	1888	1888	1888	1888	0
275	20250114	143800	6950951	1888	1888	1888	1888	0
276	20250114	143700	6950951	1888	1888	1888	1888	76
277	20250114	143600	6807463	1890	1890	1890	1890	0
278	20250114	143500	6807463	1890	1890	1890	1890	0
279	20250114	143400	6807463	1890	1890	1890	1890	0
280	20250114	143300	6807463	1890	1890	1890	1890	0
281	20250114	143200	6807463	1890	1890	1890	1890	0
282	20250114	143100	6807463	1890	1890	1890	1890	0
283	20250114	143000	6807463	1890	1890	1890	1890	0
284	20250114	142900	6807463	1890	1890	1890	1890	0
285	20250114	142800	6807463	1890	1890	1890	1890	0
286	20250114	142700	6807463	1890	1890	1890	1890	0
287	20250114	142600	6807463	1890	1890	1890	1890	0
288	20250114	142500	6807463	1890	1890	1890	1890	0
289	20250114	142400	6807463	1890	1890	1890	1890	0
290	20250114	142300	6807463	1890	1890	1890	1890	0
291	20250114	142200	6807463	1890	1890	1890	1890	0
292	20250114	142100	6807463	1890	1890	1890	1890	53
293	20250114	142000	6707293	1887	1887	1887	1887	0
294	20250114	141900	6707293	1887	1887	1887	1887	0
295	20250114	141800	6707293	1887	1887	1887	1887	0
296	20250114	141700	6707293	1887	1887	1887	1887	0
297	20250114	141600	6707293	1887	1887	1887	1887	0
298	20250114	141500	6707293	1887	1887	1887	1887	0
299	20250114	141400	6707293	1887	1887	1887	1887	0
300	20250114	141300	6707293	1887	1887	1887	1887	0
301	20250114	141200	6707293	1887	1887	1887	1887	0
302	20250114	141100	6707293	1887	1887	1887	1887	0
303	20250114	141000	6707293	1887	1887	1887	1887	0
304	20250114	140900	6707293	1887	1887	1887	1887	0
305	20250114	140800	6707293	1887	1887	1887	1887	0
306	20250114	140700	6707293	1887	1887	1887	1887	100
307	20250114	140600	6518593	1887	1887	1887	1887	0
308	20250114	140500	6518593	1887	1887	1887	1887	0
309	20250114	140400	6518593	1887	1887	1887	1887	0
310	20250114	140300	6518593	1887	1887	1887	1887	0
311	20250114	140200	6518593	1887	1887	1887	1887	0
312	20250114	140100	6518593	1887	1887	1887	1887	0
313	20250114	140000	6518593	1887	1887	1887	1887	0
314	20250114	135900	6518593	1887	1887	1887	1887	0
315	20250114	135800	6518593	1887	1887	1887	1887	0
316	20250114	135700	6518593	1887	1887	1887	1887	0
317	20250114	135600	6518593	1887	1887	1887	1887	0
318	20250114	135500	6518593	1887	1887	1887	1887	0
319	20250114	135400	6518593	1887	1887	1887	1887	0
320	20250114	135300	6518593	1887	1887	1887	1887	0
321	20250114	135200	6518593	1887	1887	1887	1887	0
322	20250114	135100	6518593	1887	1887	1887	1887	0
323	20250114	135000	6518593	1887	1887	1887	1887	0
324	20250114	134900	6518593	1887	1887	1887	1887	0
325	20250114	134800	6518593	1887	1887	1887	1887	0
326	20250114	134700	6518593	1887	1887	1887	1887	0
327	20250114	134600	6518593	1887	1887	1887	1887	0
328	20250114	134500	6518593	1887	1887	1887	1887	0
329	20250114	134400	6518593	1887	1887	1887	1887	0
330	20250114	134300	6518593	1887	1887	1887	1887	0
331	20250114	134200	6518593	1887	1887	1887	1887	0
332	20250114	134100	6518593	1887	1887	1887	1887	0
333	20250114	134000	6518593	1887	1887	1887	1887	0
334	20250114	133900	6518593	1887	1887	1887	1887	0
335	20250114	133800	6518593	1887	1887	1887	1887	0
336	20250114	133700	6518593	1887	1887	1887	1887	0
337	20250114	133600	6518593	1887	1887	1887	1887	0
338	20250114	133500	6518593	1887	1887	1887	1887	0
339	20250114	133400	6518593	1887	1887	1887	1887	0
340	20250114	133300	6518593	1887	1887	1887	1887	0
341	20250114	133200	6518593	1887	1887	1887	1887	0
342	20250114	133100	6518593	1887	1887	1887	1887	0
343	20250114	133000	6518593	1887	1887	1887	1887	0
344	20250114	132900	6518593	1887	1887	1887	1887	0
345	20250114	132800	6518593	1887	1887	1887	1887	0
346	20250114	132700	6518593	1887	1887	1887	1887	0
347	20250114	132600	6518593	1887	1887	1887	1887	0
348	20250114	132500	6518593	1887	1887	1887	1887	0
349	20250114	132400	6518593	1887	1887	1887	1887	0
350	20250114	132300	6518593	1887	1887	1887	1887	0
351	20250114	132200	6518593	1887	1887	1887	1887	0
352	20250114	132100	6518593	1887	1887	1887	1887	0
353	20250114	132000	6518593	1887	1887	1887	1887	0
354	20250114	131900	6518593	1887	1887	1887	1887	0
355	20250114	131800	6518593	1887	1887	1887	1887	0
356	20250114	131700	6518593	1887	1887	1887	1887	0
357	20250114	131600	6518593	1887	1887	1887	1887	0
358	20250114	131500	6518593	1887	1887	1887	1887	0
359	20250114	131400	6518593	1887	1887	1887	1887	0
360	20250114	131300	6518593	1887	1887	1887	1887	0
361	20250114	131200	6518593	1887	1887	1887	1887	0
362	20250114	131100	6518593	1887	1887	1887	1887	0
363	20250114	131000	6518593	1887	1887	1887	1887	0
364	20250114	130900	6518593	1887	1887	1887	1887	0
365	20250114	130800	6518593	1887	1887	1887	1887	0
366	20250114	130700	6518593	1887	1887	1887	1887	0
367	20250114	130600	6518593	1887	1887	1887	1887	0
368	20250114	130500	6518593	1887	1888	1888	1887	621
369	20250114	130400	5346359	1891	1891	1891	1891	0
370	20250114	130300	5346359	1891	1891	1891	1891	0
371	20250114	130200	5346359	1891	1891	1891	1891	0
372	20250114	130100	5346359	1891	1891	1891	1891	0
373	20250114	130000	5346359	1891	1891	1891	1891	0
374	20250114	125900	5346359	1891	1891	1891	1891	0
375	20250114	125800	5346359	1891	1891	1891	1891	0
376	20250114	125700	5346359	1891	1891	1891	1891	0
377	20250114	125600	5346359	1891	1891	1891	1891	0
378	20250114	125500	5346359	1891	1891	1891	1891	0
379	20250114	125400	5346359	1891	1891	1891	1891	0
380	20250114	125300	5346359	1891	1891	1891	1891	0
381	20250114	125200	5346359	1891	1891	1891	1891	0
382	20250114	125100	5346359	1891	1891	1891	1891	55
383	20250114	125000	5242354	1888	1890	1891	1888	556
384	20250114	124900	4191534	1890	1890	1890	1890	0
385	20250114	124800	4191534	1890	1890	1890	1890	0
386	20250114	124700	4191534	1890	1890	1890	1890	0
387	20250114	124600	4191534	1890	1890	1890	1890	0
388	20250114	124500	4191534	1890	1890	1890	1890	0
389	20250114	124400	4191534	1890	1890	1890	1890	0
390	20250114	124300	4191534	1890	1890	1890	1890	0
391	20250114	124200	4191534	1890	1890	1890	1890	0
392	20250114	124100	4191534	1890	1890	1890	1890	0
393	20250114	124000	4191534	1890	1890	1890	1890	0
394	20250114	123900	4191534	1890	1890	1890	1890	0
395	20250114	123800	4191534	1890	1890	1890	1890	0
396	20250114	123700	4191534	1890	1890	1890	1890	0
397	20250114	123600	4191534	1890	1890	1890	1890	1
398	20250114	123500	4189644	1890	1890	1890	1890	0
399	20250114	123400	4189644	1890	1890	1890	1890	0
400	20250114	123300	4189644	1890	1890	1890	1890	0
401	20250114	123200	4189644	1890	1890	1890	1890	0
402	20250114	123100	4189644	1890	1890	1890	1890	0
403	20250114	123000	4189644	1890	1890	1890	1890	2
404	20250114	122900	4185864	1888	1888	1888	1888	0
405	20250114	122800	4185864	1888	1888	1888	1888	0
406	20250114	122700	4185864	1888	1888	1888	1888	0
407	20250114	122600	4185864	1888	1888	1888	1888	0
408	20250114	122500	4185864	1888	1888	1888	1888	0
409	20250114	122400	4185864	1888	1888	1888	1888	0
410	20250114	122300	4185864	1888	1888	1888	1888	0
411	20250114	122200	4185864	1888	1888	1888	1888	0
412	20250114	122100	4185864	1888	1888	1888	1888	0
413	20250114	122000	4185864	1888	1888	1888	1888	0
414	20250114	121900	4185864	1888	1888	1888	1888	0
415	20250114	121800	4185864	1888	1888	1888	1888	0
416	20250114	121700	4185864	1888	1888	1888	1888	0
417	20250114	121600	4185864	1888	1888	1888	1888	0
418	20250114	121500	4185864	1888	1888	1888	1888	0
419	20250114	121400	4185864	1888	1888	1888	1888	0
420	20250114	121300	4185864	1888	1888	1888	1888	0
421	20250114	121200	4185864	1888	1888	1888	1888	0
422	20250114	121100	4185864	1888	1888	1888	1888	0
423	20250114	121000	4185864	1888	1888	1888	1888	0
424	20250114	120900	4185864	1888	1888	1888	1888	0
425	20250114	120800	4185864	1888	1888	1888	1888	0
426	20250114	120700	4185864	1888	1888	1888	1888	0
427	20250114	120600	4185864	1888	1888	1888	1888	0
428	20250114	120500	4185864	1888	1888	1888	1888	0
429	20250114	120400	4185864	1888	1888	1888	1888	0
430	20250114	120300	4185864	1888	1888	1888	1888	0
431	20250114	120200	4185864	1888	1888	1888	1888	0
432	20250114	120100	4185864	1888	1888	1888	1888	0
433	20250114	120000	4185864	1888	1888	1888	1888	0
434	20250114	115900	4185864	1888	1888	1888	1888	0
435	20250114	115800	4185864	1888	1888	1888	1888	0
436	20250114	115700	4185864	1888	1888	1888	1888	0
437	20250114	115600	4185864	1888	1888	1888	1888	0
438	20250114	115500	4185864	1888	1888	1888	1888	0
439	20250114	115400	4185864	1888	1888	1888	1888	0
440	20250114	115300	4185864	1888	1888	1888	1888	0
441	20250114	115200	4185864	1888	1888	1888	1888	0
442	20250114	115100	4185864	1888	1888	1888	1888	0
443	20250114	115000	4185864	1888	1888	1888	1888	0
444	20250114	114900	4185864	1888	1888	1888	1888	0
445	20250114	114800	4185864	1888	1888	1888	1888	0
446	20250114	114700	4185864	1888	1888	1888	1888	0
447	20250114	114600	4185864	1888	1888	1888	1888	0
448	20250114	114500	4185864	1888	1888	1888	1888	0
449	20250114	114400	4185864	1888	1888	1888	1888	0
450	20250114	114300	4185864	1888	1888	1888	1888	0
451	20250114	114200	4185864	1888	1888	1888	1888	0
452	20250114	114100	4185864	1888	1888	1888	1888	0
453	20250114	114000	4185864	1888	1888	1888	1888	0
454	20250114	113900	4185864	1888	1888	1888	1888	0
455	20250114	113800	4185864	1888	1888	1888	1888	0
456	20250114	113700	4185864	1888	1888	1888	1888	0
457	20250114	113600	4185864	1888	1888	1888	1888	0
458	20250114	113500	4185864	1888	1888	1888	1888	0
459	20250114	113400	4185864	1888	1888	1888	1888	0
460	20250114	113300	4185864	1888	1888	1888	1888	0
461	20250114	113200	4185864	1888	1888	1888	1888	0
462	20250114	113100	4185864	1888	1888	1888	1888	0
463	20250114	113000	4185864	1888	1888	1888	1888	0
464	20250114	112900	4185864	1888	1888	1888	1888	0
465	20250114	112800	4185864	1888	1888	1888	1888	0
466	20250114	112700	4185864	1888	1888	1888	1888	0
467	20250114	112600	4185864	1888	1888	1888	1888	1
468	20250114	112500	4183976	1890	1890	1890	1890	0
469	20250114	112400	4183976	1890	1890	1890	1890	0
470	20250114	112300	4183976	1890	1890	1890	1890	0
471	20250114	112200	4183976	1890	1890	1890	1890	0
472	20250114	112100	4183976	1890	1890	1890	1890	0
473	20250114	112000	4183976	1890	1890	1890	1890	0
474	20250114	111900	4183976	1890	1890	1890	1890	0
475	20250114	111800	4183976	1890	1890	1890	1890	0
476	20250114	111700	4183976	1890	1890	1890	1890	0
477	20250114	111600	4183976	1890	1890	1890	1890	0
478	20250114	111500	4183976	1890	1890	1890	1890	0
479	20250114	111400	4183976	1890	1890	1890	1890	1
480	20250114	111300	4182086	1888	1888	1888	1888	0
481	20250114	111200	4182086	1888	1888	1888	1888	0
482	20250114	111100	4182086	1888	1888	1888	1888	0
483	20250114	111000	4182086	1888	1888	1888	1888	0
484	20250114	110900	4182086	1888	1888	1888	1888	0
485	20250114	110800	4182086	1888	1888	1888	1888	0
486	20250114	110700	4182086	1888	1888	1888	1888	0
487	20250114	110600	4182086	1888	1888	1888	1888	0
488	20250114	110500	4182086	1888	1888	1888	1888	0
489	20250114	110400	4182086	1888	1888	1888	1888	0
490	20250114	110300	4182086	1888	1888	1888	1888	0
491	20250114	110200	4182086	1888	1888	1888	1888	0
492	20250114	110100	4182086	1888	1888	1888	1888	0
493	20250114	110000	4182086	1888	1888	1888	1888	0
494	20250114	105900	4182086	1888	1888	1888	1888	0
495	20250114	105800	4182086	1888	1888	1888	1888	0
496	20250114	105700	4182086	1888	1888	1888	1888	0
497	20250114	105600	4182086	1888	1888	1888	1888	0
498	20250114	105500	4182086	1888	1888	1888	1888	0
499	20250114	105400	4182086	1888	1888	1888	1888	0
500	20250114	105300	4182086	1888	1888	1888	1888	0
501	20250114	105200	4182086	1888	1888	1888	1888	0
502	20250114	105100	4182086	1888	1888	1888	1888	0
503	20250114	105000	4182086	1888	1888	1888	1888	0
504	20250114	104900	4182086	1888	1888	1888	1888	0
505	20250114	104800	4182086	1888	1888	1888	1888	0
506	20250114	104700	4182086	1888	1888	1888	1888	0
507	20250114	104600	4182086	1888	1888	1888	1888	108
508	20250114	104500	3978182	1888	1888	1888	1888	0
509	20250114	104400	3978182	1888	1888	1888	1888	0
510	20250114	104300	3978182	1888	1888	1888	1888	0
511	20250114	104200	3978182	1888	1888	1888	1888	0
512	20250114	104100	3978182	1888	1888	1888	1888	29
513	20250114	104000	3923430	1887	1887	1887	1887	1
514	20250114	103900	3921543	1888	1888	1888	1888	270
515	20250114	103800	3411783	1888	1888	1888	1888	0
516	20250114	103700	3411783	1888	1888	1888	1888	0
517	20250114	103600	3411783	1888	1888	1888	1888	0
518	20250114	103500	3411783	1888	1888	1888	1888	0
519	20250114	103400	3411783	1888	1888	1888	1888	0
520	20250114	103300	3411783	1888	1888	1888	1888	0
521	20250114	103200	3411783	1888	1888	1888	1888	0
522	20250114	103100	3411783	1888	1888	1888	1888	0
523	20250114	103000	3411783	1888	1888	1888	1888	0
524	20250114	102900	3411783	1888	1888	1888	1888	0
525	20250114	102800	3411783	1888	1888	1888	1888	0
526	20250114	102700	3411783	1888	1888	1888	1888	4
527	20250114	102600	3404231	1888	1888	1888	1888	0
528	20250114	102500	3404231	1888	1888	1888	1888	0
529	20250114	102400	3404231	1888	1888	1888	1888	0
530	20250114	102300	3404231	1888	1888	1888	1888	4
531	20250114	102200	3396679	1888	1888	1888	1888	0
532	20250114	102100	3396679	1888	1888	1888	1888	0
533	20250114	102000	3396679	1888	1888	1888	1888	0
534	20250114	101900	3396679	1888	1888	1888	1888	0
535	20250114	101800	3396679	1888	1888	1889	1888	19
536	20250114	101700	3360802	1888	1888	1888	1888	0
537	20250114	101600	3360802	1888	1888	1888	1888	4
538	20250114	101500	3353250	1890	1890	1890	1890	0
539	20250114	101400	3353250	1890	1890	1890	1890	0
540	20250114	101300	3353250	1890	1890	1890	1890	0
541	20250114	101200	3353250	1890	1890	1890	1890	0
542	20250114	101100	3353250	1890	1890	1890	1890	0
543	20250114	101000	3353250	1890	1890	1890	1890	1
544	20250114	100900	3351360	1888	1888	1888	1888	0
545	20250114	100800	3351360	1888	1888	1888	1888	0
546	20250114	100700	3351360	1888	1888	1888	1888	0
547	20250114	100600	3351360	1888	1888	1888	1888	0
548	20250114	100500	3351360	1888	1888	1888	1888	3
549	20250114	100400	3345696	1888	1888	1888	1888	0
550	20250114	100300	3345696	1888	1888	1888	1888	0
551	20250114	100200	3345696	1888	1888	1888	1888	0
552	20250114	100100	3345696	1888	1888	1888	1888	4
553	20250114	100000	3338144	1888	1888	1888	1888	0
554	20250114	095900	3338144	1888	1888	1888	1888	93
555	20250114	095800	3162560	1888	1888	1888	1888	0
556	20250114	095700	3162560	1888	1888	1888	1888	0
557	20250114	095600	3162560	1888	1888	1888	1888	3
558	20250114	095500	3156896	1888	1888	1888	1888	5
559	20250114	095400	3147456	1888	1888	1888	1888	29
560	20250114	095300	3092704	1888	1888	1888	1888	1
561	20250114	095200	3090816	1888	1888	1888	1888	1
562	20250114	095100	3088928	1890	1890	1890	1890	0
563	20250114	095000	3088928	1890	1890	1890	1890	0
564	20250114	094900	3088928	1890	1890	1890	1890	0
565	20250114	094800	3088928	1890	1890	1890	1890	0
566	20250114	094700	3088928	1890	1890	1890	1890	0
567	20250114	094600	3088928	1890	1890	1890	1890	0
568	20250114	094500	3088928	1890	1890	1890	1890	0
569	20250114	094400	3088928	1890	1890	1890	1890	0
570	20250114	094300	3088928	1890	1890	1890	1890	0
571	20250114	094200	3088928	1890	1890	1890	1890	0
572	20250114	094100	3088928	1890	1890	1890	1890	0
573	20250114	094000	3088928	1890	1890	1890	1890	587
574	20250114	093900	1979498	1890	1890	1890	1890	1
575	20250114	093800	1977608	1890	1888	1890	1888	167
576	20250114	093700	1662309	1888	1888	1888	1888	0
577	20250114	093600	1662309	1888	1888	1888	1888	0
578	20250114	093500	1662309	1888	1888	1888	1888	1
579	20250114	093400	1660421	1888	1888	1888	1888	0
580	20250114	093300	1660421	1888	1888	1888	1888	0
581	20250114	093200	1660421	1888	1888	1888	1888	0
582	20250114	093100	1660421	1888	1888	1888	1888	0
583	20250114	093000	1660421	1888	1888	1888	1888	12
584	20250114	092900	1637765	1888	1888	1888	1888	0
585	20250114	092800	1637765	1888	1888	1888	1888	6
586	20250114	092700	1626437	1886	1886	1886	1886	0
587	20250114	092600	1626437	1886	1886	1886	1886	0
588	20250114	092500	1626437	1886	1886	1886	1886	0
589	20250114	092400	1626437	1886	1886	1886	1886	63
590	20250114	092300	1507619	1886	1886	1886	1886	0
591	20250114	092200	1507619	1886	1886	1886	1886	1
592	20250114	092100	1505733	1885	1885	1885	1885	0
593	20250114	092000	1505733	1885	1885	1885	1885	0
594	20250114	091900	1505733	1885	1885	1885	1885	0
595	20250114	091800	1505733	1885	1885	1885	1885	0
596	20250114	091700	1505733	1885	1885	1885	1885	0
597	20250114	091600	1505733	1885	1885	1885	1885	0
598	20250114	091500	1505733	1885	1884	1885	1884	196
599	20250114	091400	1136323	1885	1885	1885	1885	0
600	20250114	091300	1136323	1885	1885	1885	1885	7
601	20250114	091200	1123128	1885	1885	1885	1885	0
602	20250114	091100	1123128	1885	1885	1885	1885	0
603	20250114	091000	1123128	1885	1885	1885	1885	0
604	20250114	090900	1123128	1885	1885	1885	1885	0
605	20250114	090800	1123128	1885	1885	1885	1885	0
606	20250114	090700	1123128	1885	1885	1885	1885	0
607	20250114	090600	1123128	1885	1885	1885	1885	0
608	20250114	090500	1123128	1885	1885	1885	1885	0
609	20250114	090400	1123128	1885	1885	1885	1885	0
610	20250114	090300	1123128	1885	1885	1885	1885	1
611	20250114	090200	1121243	1874	1875	1875	1874	297
612	20250114	090100	564481	1875	1883	1883	1875	300
613	20250114	090000	1883	1883	1883	1883	1883	1