KissMeData/024800/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190900	50509735	1871	1871	1871	1871	1890
3	20250116	190800	50509735	1871	1871	1871	1871	0
4	20250116	190700	50509735	1871	1871	1871	1871	0
5	20250116	190600	50509735	1871	1871	1871	1871	0
6	20250116	190500	50509735	1871	1871	1871	1871	0
7	20250116	190400	50509735	1871	1871	1871	1871	0
8	20250116	190300	50509735	1871	1871	1871	1871	0
9	20250116	190200	50509735	1871	1871	1871	1871	0
10	20250116	190100	50509735	1871	1871	1871	1871	0
11	20250116	190000	50509735	1871	1871	1871	1871	0
12	20250116	185900	50509735	1871	1871	1871	1871	0
13	20250116	185800	50509735	1871	1871	1871	1871	0
14	20250116	185700	50509735	1871	1871	1871	1871	0
15	20250116	185600	50509735	1871	1871	1871	1871	0
16	20250116	185500	50509735	1871	1871	1871	1871	0
17	20250116	185400	50509735	1871	1871	1871	1871	0
18	20250116	185300	50509735	1871	1871	1871	1871	0
19	20250116	185200	50509735	1871	1871	1871	1871	0
20	20250116	185100	50509735	1871	1871	1871	1871	0
21	20250116	185000	50509735	1871	1871	1871	1871	0
22	20250116	184900	50509735	1871	1871	1871	1871	0
23	20250116	184800	50509735	1871	1871	1871	1871	0
24	20250116	184700	50509735	1871	1871	1871	1871	0
25	20250116	184600	50509735	1871	1871	1871	1871	0
26	20250116	184500	50509735	1871	1871	1871	1871	0
27	20250116	184400	50509735	1871	1871	1871	1871	0
28	20250116	184300	50509735	1871	1871	1871	1871	0
29	20250116	184200	50509735	1871	1871	1871	1871	0
30	20250116	184100	50509735	1871	1871	1871	1871	0
31	20250116	184000	50509735	1871	1871	1871	1871	0
32	20250116	183900	50509735	1871	1871	1871	1871	1890
33	20250116	183800	50509735	1871	1871	1871	1871	0
34	20250116	183700	50509735	1871	1871	1871	1871	0
35	20250116	183600	50509735	1871	1871	1871	1871	0
36	20250116	183500	50509735	1871	1871	1871	1871	0
37	20250116	183400	50509735	1871	1871	1871	1871	0
38	20250116	183300	50509735	1871	1871	1871	1871	0
39	20250116	183200	50509735	1871	1871	1871	1871	0
40	20250116	183100	50509735	1871	1871	1871	1871	0
41	20250116	183000	50509735	1871	1871	1871	1871	0
42	20250116	182900	50509735	1871	1871	1871	1871	0
43	20250116	182800	50509735	1871	1871	1871	1871	0
44	20250116	182700	50509735	1871	1871	1871	1871	0
45	20250116	182600	50509735	1871	1871	1871	1871	0
46	20250116	182500	50509735	1871	1871	1871	1871	0
47	20250116	182400	50509735	1871	1871	1871	1871	0
48	20250116	182300	50509735	1871	1871	1871	1871	0
49	20250116	182200	50509735	1871	1871	1871	1871	0
50	20250116	182100	50509735	1871	1871	1871	1871	0
51	20250116	182000	50509735	1871	1871	1871	1871	0
52	20250116	181900	50509735	1871	1871	1871	1871	0
53	20250116	181800	50509735	1871	1871	1871	1871	0
54	20250116	181700	50509735	1871	1871	1871	1871	0
55	20250116	181600	50509735	1871	1871	1871	1871	0
56	20250116	181500	50509735	1871	1871	1871	1871	0
57	20250116	181400	50509735	1871	1871	1871	1871	0
58	20250116	181300	50509735	1871	1871	1871	1871	0
59	20250116	181200	50509735	1871	1871	1871	1871	0
60	20250116	181100	50509735	1871	1871	1871	1871	0
61	20250116	181000	50509735	1871	1871	1871	1871	0
62	20250116	180900	50509735	1871	1871	1871	1871	1890
63	20250116	180800	50509735	1871	1871	1871	1871	0
64	20250116	180700	50509735	1871	1871	1871	1871	0
65	20250116	180600	50509735	1871	1871	1871	1871	0
66	20250116	180500	50509735	1871	1871	1871	1871	0
67	20250116	180400	50509735	1871	1871	1871	1871	0
68	20250116	180300	50509735	1871	1871	1871	1871	0
69	20250116	180200	50509735	1871	1871	1871	1871	0
70	20250116	180100	50509735	1871	1871	1871	1871	0
71	20250116	180000	50509735	1871	1871	1871	1871	0
72	20250116	175900	50509735	1871	1871	1871	1871	0
73	20250116	175800	50509735	1871	1871	1871	1871	0
74	20250116	175700	50509735	1871	1871	1871	1871	0
75	20250116	175600	50509735	1871	1871	1871	1871	0
76	20250116	175500	50509735	1871	1871	1871	1871	0
77	20250116	175400	50509735	1871	1871	1871	1871	0
78	20250116	175300	50509735	1871	1871	1871	1871	0
79	20250116	175200	50509735	1871	1871	1871	1871	0
80	20250116	175100	50509735	1871	1871	1871	1871	0
81	20250116	175000	50509735	1871	1871	1871	1871	0
82	20250116	174900	50509735	1871	1871	1871	1871	0
83	20250116	174800	50509735	1871	1871	1871	1871	0
84	20250116	174700	50509735	1871	1871	1871	1871	0
85	20250116	174600	50509735	1871	1871	1871	1871	0
86	20250116	174500	50509735	1871	1871	1871	1871	0
87	20250116	174400	50509735	1871	1871	1871	1871	0
88	20250116	174300	50509735	1871	1871	1871	1871	0
89	20250116	174200	50509735	1871	1871	1871	1871	0
90	20250116	174100	50509735	1871	1871	1871	1871	0
91	20250116	174000	50509735	1871	1871	1871	1871	0
92	20250116	173900	50509735	1871	1871	1871	1871	1890
93	20250116	173800	50509735	1871	1871	1871	1871	0
94	20250116	173700	50509735	1871	1871	1871	1871	0
95	20250116	173600	50509735	1871	1871	1871	1871	0
96	20250116	173500	50509735	1871	1871	1871	1871	0
97	20250116	173400	50509735	1871	1871	1871	1871	0
98	20250116	173300	50509735	1871	1871	1871	1871	0
99	20250116	173200	50509735	1871	1871	1871	1871	0
100	20250116	173100	50509735	1871	1871	1871	1871	0
101	20250116	173000	50509735	1871	1871	1871	1871	0
102	20250116	172900	50509735	1871	1871	1871	1871	0
103	20250116	172800	50509735	1871	1871	1871	1871	0
104	20250116	172700	50509735	1871	1871	1871	1871	0
105	20250116	172600	50509735	1871	1871	1871	1871	0
106	20250116	172500	50509735	1871	1871	1871	1871	0
107	20250116	172400	50509735	1871	1871	1871	1871	0
108	20250116	172300	50509735	1871	1871	1871	1871	0
109	20250116	172200	50509735	1871	1871	1871	1871	0
110	20250116	172100	50509735	1871	1871	1871	1871	0
111	20250116	172000	50509735	1871	1871	1871	1871	0
112	20250116	171900	50509735	1871	1871	1871	1871	0
113	20250116	171800	50509735	1871	1871	1871	1871	0
114	20250116	171700	50509735	1871	1871	1871	1871	0
115	20250116	171600	50509735	1871	1871	1871	1871	0
116	20250116	171500	50509735	1871	1871	1871	1871	0
117	20250116	171400	50509735	1871	1871	1871	1871	0
118	20250116	171300	50509735	1871	1871	1871	1871	0
119	20250116	171200	50509735	1871	1871	1871	1871	0
120	20250116	171100	50509735	1871	1871	1871	1871	0
121	20250116	171000	50509735	1871	1871	1871	1871	0
122	20250116	170900	50509735	1871	1871	1871	1871	1890
123	20250116	170800	50509735	1871	1871	1871	1871	0
124	20250116	170700	50509735	1871	1871	1871	1871	0
125	20250116	170600	50509735	1871	1871	1871	1871	0
126	20250116	170500	50509735	1871	1871	1871	1871	0
127	20250116	170400	50509735	1871	1871	1871	1871	0
128	20250116	170300	50509735	1871	1871	1871	1871	0
129	20250116	170200	50509735	1871	1871	1871	1871	0
130	20250116	170100	50509735	1871	1871	1871	1871	0
131	20250116	170000	50509735	1871	1871	1871	1871	0
132	20250116	165900	50509735	1871	1871	1871	1871	0
133	20250116	165800	50509735	1871	1871	1871	1871	0
134	20250116	165700	50509735	1871	1871	1871	1871	0
135	20250116	165600	50509735	1871	1871	1871	1871	0
136	20250116	165500	50509735	1871	1871	1871	1871	0
137	20250116	165400	50509735	1871	1871	1871	1871	0
138	20250116	165300	50509735	1871	1871	1871	1871	0
139	20250116	165200	50509735	1871	1871	1871	1871	0
140	20250116	165100	50509735	1871	1871	1871	1871	0
141	20250116	165000	50509735	1871	1871	1871	1871	0
142	20250116	164900	50509735	1871	1871	1871	1871	0
143	20250116	164800	50509735	1871	1871	1871	1871	0
144	20250116	164700	50509735	1871	1871	1871	1871	0
145	20250116	164600	50509735	1871	1871	1871	1871	0
146	20250116	164500	50509735	1871	1871	1871	1871	0
147	20250116	164400	50509735	1871	1871	1871	1871	0
148	20250116	164300	50509735	1871	1871	1871	1871	0
149	20250116	164200	50509735	1871	1871	1871	1871	0
150	20250116	164100	50509735	1871	1871	1871	1871	0
151	20250116	164000	50509735	1871	1871	1871	1871	0
152	20250116	163900	50509735	1871	1871	1871	1871	1890
153	20250116	163800	50509735	1871	1871	1871	1871	0
154	20250116	163700	50509735	1871	1871	1871	1871	0
155	20250116	163600	50509735	1871	1871	1871	1871	0
156	20250116	163500	50509735	1871	1871	1871	1871	0
157	20250116	163400	50509735	1871	1871	1871	1871	0
158	20250116	163300	50509735	1871	1871	1871	1871	0
159	20250116	163200	50509735	1871	1871	1871	1871	0
160	20250116	163100	50509735	1871	1871	1871	1871	0
161	20250116	163000	50509735	1871	1871	1871	1871	0
162	20250116	162900	50509735	1871	1871	1871	1871	0
163	20250116	162800	50509735	1871	1871	1871	1871	0
164	20250116	162700	50509735	1871	1871	1871	1871	0
165	20250116	162600	50509735	1871	1871	1871	1871	0
166	20250116	162500	50509735	1871	1871	1871	1871	0
167	20250116	162400	50509735	1871	1871	1871	1871	0
168	20250116	162300	50509735	1871	1871	1871	1871	0
169	20250116	162200	50509735	1871	1871	1871	1871	0
170	20250116	162100	50509735	1871	1871	1871	1871	0
171	20250116	162000	50509735	1871	1871	1871	1871	0
172	20250116	161900	50509735	1871	1871	1871	1871	0
173	20250116	161800	50509735	1871	1871	1871	1871	0
174	20250116	161700	50509735	1871	1871	1871	1871	0
175	20250116	161600	50509735	1871	1871	1871	1871	0
176	20250116	161500	50509735	1871	1871	1871	1871	0
177	20250116	161400	50509735	1871	1871	1871	1871	0
178	20250116	161300	50509735	1871	1871	1871	1871	0
179	20250116	161200	50509735	1871	1871	1871	1871	0
180	20250116	161100	50509735	1871	1871	1871	1871	0
181	20250116	161000	50509735	1871	1871	1871	1871	0
182	20250116	160900	50509735	1871	1871	1871	1871	1890
183	20250116	160800	50509735	1871	1871	1871	1871	0
184	20250116	160700	50509735	1871	1871	1871	1871	0
185	20250116	160600	50509735	1871	1871	1871	1871	0
186	20250116	160500	50509735	1871	1871	1871	1871	0
187	20250116	160400	50509735	1871	1871	1871	1871	0
188	20250116	160300	50509735	1871	1871	1871	1871	0
189	20250116	160200	50509735	1871	1871	1871	1871	0
190	20250116	160100	50509735	1871	1871	1871	1871	0
191	20250116	160000	50509735	1871	1871	1871	1871	0
192	20250116	155900	50509735	1871	1871	1871	1871	0
193	20250116	155800	50509735	1871	1871	1871	1871	0
194	20250116	155700	50509735	1871	1871	1871	1871	0
195	20250116	155600	50509735	1871	1871	1871	1871	0
196	20250116	155500	50509735	1871	1871	1871	1871	0
197	20250116	155400	50509735	1871	1871	1871	1871	0
198	20250116	155300	50509735	1871	1871	1871	1871	0
199	20250116	155200	50509735	1871	1871	1871	1871	0
200	20250116	155100	50509735	1871	1871	1871	1871	0
201	20250116	155000	50509735	1871	1871	1871	1871	0
202	20250116	154900	50509735	1871	1871	1871	1871	0
203	20250116	154800	50509735	1871	1871	1871	1871	0
204	20250116	154700	50509735	1871	1871	1871	1871	0
205	20250116	154600	50509735	1871	1871	1871	1871	0
206	20250116	154500	50509735	1871	1871	1871	1871	0
207	20250116	154400	50509735	1871	1871	1871	1871	0
208	20250116	154300	50509735	1871	1871	1871	1871	0
209	20250116	154200	50509735	1871	1871	1871	1871	0
210	20250116	154100	50509735	1871	1871	1871	1871	0
211	20250116	154000	50509735	1871	1871	1871	1871	0
212	20250116	153900	50509735	1871	1871	1871	1871	1890
213	20250116	153800	50509735	1871	1871	1871	1871	0
214	20250116	153700	50509735	1871	1871	1871	1871	0
215	20250116	153600	50509735	1871	1871	1871	1871	0
216	20250116	153500	50509735	1871	1871	1871	1871	0
217	20250116	153400	50509735	1871	1871	1871	1871	0
218	20250116	153300	50509735	1871	1871	1871	1871	0
219	20250116	153200	50509735	1871	1871	1871	1871	0
220	20250116	153100	50509735	1871	1871	1871	1871	0
221	20250116	153000	50509735	1871	1871	1871	1871	1890
222	20250116	152900	46973545	1881	1881	1881	1881	0
223	20250116	152800	46973545	1881	1881	1881	1881	0
224	20250116	152700	46973545	1881	1881	1881	1881	0
225	20250116	152600	46973545	1881	1881	1881	1881	0
226	20250116	152500	46973545	1881	1881	1881	1881	0
227	20250116	152400	46973545	1881	1881	1881	1881	0
228	20250116	152300	46973545	1881	1881	1881	1881	0
229	20250116	152200	46973545	1881	1881	1881	1881	0
230	20250116	152100	46973545	1881	1881	1881	1881	0
231	20250116	152000	46973545	1881	1881	1881	1881	0
232	20250116	151900	46973545	1881	1881	1881	1881	0
233	20250116	151800	46973545	1881	1881	1881	1881	0
234	20250116	151700	46973545	1881	1881	1881	1881	0
235	20250116	151600	46973545	1881	1881	1881	1881	0
236	20250116	151500	46973545	1881	1881	1881	1881	0
237	20250116	151400	46973545	1881	1880	1881	1880	45
238	20250116	151300	46888901	1881	1881	1881	1881	0
239	20250116	151200	46888901	1881	1869	1881	1869	1428
240	20250116	151100	44219957	1881	1881	1881	1881	0
241	20250116	151000	44219957	1881	1881	1881	1881	0
242	20250116	150900	44219957	1881	1881	1881	1881	0
243	20250116	150800	44219957	1881	1881	1881	1881	0
244	20250116	150700	44219957	1881	1881	1881	1881	0
245	20250116	150600	44219957	1881	1881	1881	1881	0
246	20250116	150500	44219957	1881	1881	1881	1881	0
247	20250116	150400	44219957	1881	1881	1881	1881	0
248	20250116	150300	44219957	1881	1881	1881	1881	0
249	20250116	150200	44219957	1881	1881	1881	1881	0
250	20250116	150100	44219957	1881	1881	1881	1881	0
251	20250116	150000	44219957	1881	1881	1881	1881	0
252	20250116	145900	44219957	1881	1881	1881	1881	0
253	20250116	145800	44219957	1881	1881	1881	1881	0
254	20250116	145700	44219957	1881	1881	1881	1881	0
255	20250116	145600	44219957	1881	1881	1881	1881	0
256	20250116	145500	44219957	1881	1881	1881	1881	0
257	20250116	145400	44219957	1881	1881	1881	1881	0
258	20250116	145300	44219957	1881	1881	1881	1881	0
259	20250116	145200	44219957	1881	1881	1881	1881	0
260	20250116	145100	44219957	1881	1881	1881	1881	0
261	20250116	145000	44219957	1881	1881	1881	1881	0
262	20250116	144900	44219957	1881	1881	1881	1881	0
263	20250116	144800	44219957	1881	1881	1881	1881	0
264	20250116	144700	44219957	1881	1881	1881	1881	0
265	20250116	144600	44219957	1881	1881	1881	1881	0
266	20250116	144500	44219957	1881	1881	1881	1881	0
267	20250116	144400	44219957	1881	1881	1881	1881	0
268	20250116	144300	44219957	1881	1881	1881	1881	0
269	20250116	144200	44219957	1881	1881	1881	1881	0
270	20250116	144100	44219957	1881	1881	1881	1881	0
271	20250116	144000	44219957	1881	1881	1881	1881	0
272	20250116	143900	44219957	1881	1881	1881	1881	0
273	20250116	143800	44219957	1881	1881	1881	1881	0
274	20250116	143700	44219957	1881	1881	1881	1881	0
275	20250116	143600	44219957	1881	1881	1881	1881	0
276	20250116	143500	44219957	1881	1881	1881	1881	0
277	20250116	143400	44219957	1881	1881	1881	1881	0
278	20250116	143300	44219957	1881	1881	1881	1881	0
279	20250116	143200	44219957	1881	1881	1881	1881	0
280	20250116	143100	44219957	1881	1881	1881	1881	0
281	20250116	143000	44219957	1881	1881	1881	1881	0
282	20250116	142900	44219957	1881	1881	1881	1881	0
283	20250116	142800	44219957	1881	1881	1881	1881	0
284	20250116	142700	44219957	1881	1871	1881	1869	46
285	20250116	142600	44133950	1871	1871	1871	1871	0
286	20250116	142500	44133950	1871	1871	1871	1871	0
287	20250116	142400	44133950	1871	1871	1871	1871	45
288	20250116	142300	44049755	1881	1881	1881	1881	0
289	20250116	142200	44049755	1881	1881	1881	1881	0
290	20250116	142100	44049755	1881	1881	1881	1881	0
291	20250116	142000	44049755	1881	1881	1881	1881	0
292	20250116	141900	44049755	1881	1881	1881	1881	0
293	20250116	141800	44049755	1881	1881	1881	1881	0
294	20250116	141700	44049755	1881	1881	1881	1881	0
295	20250116	141600	44049755	1881	1881	1881	1881	0
296	20250116	141500	44049755	1881	1881	1881	1881	0
297	20250116	141400	44049755	1881	1881	1881	1881	0
298	20250116	141300	44049755	1881	1881	1881	1881	0
299	20250116	141200	44049755	1881	1881	1881	1881	0
300	20250116	141100	44049755	1881	1881	1881	1881	0
301	20250116	141000	44049755	1881	1881	1881	1881	0
302	20250116	140900	44049755	1881	1881	1881	1881	0
303	20250116	140800	44049755	1881	1881	1881	1881	0
304	20250116	140700	44049755	1881	1881	1881	1881	0
305	20250116	140600	44049755	1881	1881	1881	1881	0
306	20250116	140500	44049755	1881	1881	1881	1881	0
307	20250116	140400	44049755	1881	1881	1881	1881	0
308	20250116	140300	44049755	1881	1881	1881	1881	0
309	20250116	140200	44049755	1881	1881	1881	1881	0
310	20250116	140100	44049755	1881	1881	1881	1881	0
311	20250116	140000	44049755	1881	1881	1881	1881	0
312	20250116	135900	44049755	1881	1881	1881	1881	0
313	20250116	135800	44049755	1881	1881	1881	1881	0
314	20250116	135700	44049755	1881	1881	1881	1881	0
315	20250116	135600	44049755	1881	1881	1881	1881	0
316	20250116	135500	44049755	1881	1881	1881	1881	0
317	20250116	135400	44049755	1881	1881	1881	1881	0
318	20250116	135300	44049755	1881	1881	1881	1881	0
319	20250116	135200	44049755	1881	1881	1881	1881	0
320	20250116	135100	44049755	1881	1881	1881	1881	0
321	20250116	135000	44049755	1881	1881	1881	1881	0
322	20250116	134900	44049755	1881	1881	1881	1881	0
323	20250116	134800	44049755	1881	1881	1881	1881	0
324	20250116	134700	44049755	1881	1881	1881	1881	0
325	20250116	134600	44049755	1881	1881	1881	1881	0
326	20250116	134500	44049755	1881	1881	1881	1881	0
327	20250116	134400	44049755	1881	1881	1881	1881	0
328	20250116	134300	44049755	1881	1881	1881	1881	0
329	20250116	134200	44049755	1881	1881	1881	1881	0
330	20250116	134100	44049755	1881	1881	1881	1881	0
331	20250116	134000	44049755	1881	1881	1881	1881	0
332	20250116	133900	44049755	1881	1881	1881	1881	0
333	20250116	133800	44049755	1881	1881	1881	1881	0
334	20250116	133700	44049755	1881	1881	1881	1881	0
335	20250116	133600	44049755	1881	1881	1881	1881	0
336	20250116	133500	44049755	1881	1881	1881	1881	0
337	20250116	133400	44049755	1881	1881	1881	1881	0
338	20250116	133300	44049755	1881	1881	1881	1881	0
339	20250116	133200	44049755	1881	1881	1881	1881	0
340	20250116	133100	44049755	1881	1881	1881	1881	0
341	20250116	133000	44049755	1881	1881	1881	1881	0
342	20250116	132900	44049755	1881	1881	1881	1881	0
343	20250116	132800	44049755	1881	1881	1881	1881	0
344	20250116	132700	44049755	1881	1881	1881	1881	0
345	20250116	132600	44049755	1881	1881	1881	1881	0
346	20250116	132500	44049755	1881	1881	1881	1881	0
347	20250116	132400	44049755	1881	1881	1881	1881	0
348	20250116	132300	44049755	1881	1881	1881	1881	0
349	20250116	132200	44049755	1881	1881	1881	1881	0
350	20250116	132100	44049755	1881	1881	1881	1881	0
351	20250116	132000	44049755	1881	1881	1881	1881	0
352	20250116	131900	44049755	1881	1881	1881	1881	0
353	20250116	131800	44049755	1881	1881	1881	1881	0
354	20250116	131700	44049755	1881	1881	1881	1881	0
355	20250116	131600	44049755	1881	1881	1881	1881	0
356	20250116	131500	44049755	1881	1881	1881	1881	0
357	20250116	131400	44049755	1881	1881	1881	1881	0
358	20250116	131300	44049755	1881	1881	1881	1881	0
359	20250116	131200	44049755	1881	1881	1881	1881	3
360	20250116	131100	44044112	1881	1881	1881	1881	0
361	20250116	131000	44044112	1881	1881	1881	1881	0
362	20250116	130900	44044112	1881	1881	1881	1881	0
363	20250116	130800	44044112	1881	1881	1881	1881	0
364	20250116	130700	44044112	1881	1881	1881	1881	0
365	20250116	130600	44044112	1881	1881	1881	1881	0
366	20250116	130500	44044112	1881	1881	1881	1881	0
367	20250116	130400	44044112	1881	1881	1881	1881	0
368	20250116	130300	44044112	1881	1881	1881	1881	0
369	20250116	130200	44044112	1881	1881	1881	1881	230
370	20250116	130100	43611482	1881	1881	1881	1881	0
371	20250116	130000	43611482	1881	1881	1881	1881	0
372	20250116	125900	43611482	1881	1881	1881	1881	0
373	20250116	125800	43611482	1881	1881	1881	1881	0
374	20250116	125700	43611482	1881	1881	1881	1881	0
375	20250116	125600	43611482	1881	1881	1881	1881	0
376	20250116	125500	43611482	1881	1881	1881	1881	0
377	20250116	125400	43611482	1881	1881	1881	1881	0
378	20250116	125300	43611482	1881	1881	1881	1881	0
379	20250116	125200	43611482	1881	1881	1881	1881	0
380	20250116	125100	43611482	1881	1881	1881	1881	0
381	20250116	125000	43611482	1881	1881	1881	1881	0
382	20250116	124900	43611482	1881	1881	1881	1881	0
383	20250116	124800	43611482	1881	1881	1881	1881	0
384	20250116	124700	43611482	1881	1881	1881	1881	0
385	20250116	124600	43611482	1881	1881	1881	1881	0
386	20250116	124500	43611482	1881	1881	1881	1881	0
387	20250116	124400	43611482	1881	1881	1881	1881	0
388	20250116	124300	43611482	1881	1881	1881	1881	5
389	20250116	124200	43602077	1883	1883	1883	1883	0
390	20250116	124100	43602077	1883	1883	1883	1883	0
391	20250116	124000	43602077	1883	1883	1883	1883	0
392	20250116	123900	43602077	1883	1883	1883	1883	0
393	20250116	123800	43602077	1883	1883	1883	1883	0
394	20250116	123700	43602077	1883	1883	1883	1883	0
395	20250116	123600	43602077	1883	1883	1883	1883	0
396	20250116	123500	43602077	1883	1883	1883	1883	0
397	20250116	123400	43602077	1883	1883	1883	1883	0
398	20250116	123300	43602077	1883	1883	1883	1883	0
399	20250116	123200	43602077	1883	1883	1883	1883	0
400	20250116	123100	43602077	1883	1883	1883	1883	0
401	20250116	123000	43602077	1883	1883	1883	1883	0
402	20250116	122900	43602077	1883	1883	1883	1883	0
403	20250116	122800	43602077	1883	1883	1883	1883	0
404	20250116	122700	43602077	1883	1883	1883	1883	0
405	20250116	122600	43602077	1883	1883	1883	1883	0
406	20250116	122500	43602077	1883	1883	1883	1883	0
407	20250116	122400	43602077	1883	1883	1883	1883	0
408	20250116	122300	43602077	1883	1883	1883	1883	0
409	20250116	122200	43602077	1883	1883	1883	1883	0
410	20250116	122100	43602077	1883	1883	1883	1883	1
411	20250116	122000	43600194	1869	1869	1869	1869	0
412	20250116	121900	43600194	1869	1869	1869	1869	0
413	20250116	121800	43600194	1869	1869	1869	1869	0
414	20250116	121700	43600194	1869	1869	1869	1869	0
415	20250116	121600	43600194	1869	1869	1869	1869	0
416	20250116	121500	43600194	1869	1869	1869	1869	0
417	20250116	121400	43600194	1869	1869	1869	1869	0
418	20250116	121300	43600194	1869	1869	1869	1869	0
419	20250116	121200	43600194	1869	1869	1869	1869	0
420	20250116	121100	43600194	1869	1869	1869	1869	0
421	20250116	121000	43600194	1869	1869	1869	1869	0
422	20250116	120900	43600194	1869	1869	1869	1869	0
423	20250116	120800	43600194	1869	1869	1869	1869	0
424	20250116	120700	43600194	1869	1869	1869	1869	0
425	20250116	120600	43600194	1869	1869	1869	1869	0
426	20250116	120500	43600194	1869	1869	1869	1869	0
427	20250116	120400	43600194	1869	1869	1869	1869	0
428	20250116	120300	43600194	1869	1869	1869	1869	0
429	20250116	120200	43600194	1869	1869	1869	1869	0
430	20250116	120100	43600194	1869	1869	1869	1869	0
431	20250116	120000	43600194	1869	1869	1869	1869	0
432	20250116	115900	43600194	1869	1869	1869	1869	0
433	20250116	115800	43600194	1869	1869	1869	1869	0
434	20250116	115700	43600194	1869	1869	1869	1869	0
435	20250116	115600	43600194	1869	1869	1869	1869	0
436	20250116	115500	43600194	1869	1869	1869	1869	0
437	20250116	115400	43600194	1869	1869	1869	1869	0
438	20250116	115300	43600194	1869	1869	1869	1869	0
439	20250116	115200	43600194	1869	1869	1869	1869	0
440	20250116	115100	43600194	1869	1869	1869	1869	0
441	20250116	115000	43600194	1869	1869	1869	1869	0
442	20250116	114900	43600194	1869	1869	1869	1869	0
443	20250116	114800	43600194	1869	1869	1869	1869	0
444	20250116	114700	43600194	1869	1869	1869	1869	0
445	20250116	114600	43600194	1869	1869	1869	1869	0
446	20250116	114500	43600194	1869	1869	1869	1869	0
447	20250116	114400	43600194	1869	1869	1869	1869	0
448	20250116	114300	43600194	1869	1869	1869	1869	0
449	20250116	114200	43600194	1869	1869	1869	1869	0
450	20250116	114100	43600194	1869	1869	1869	1869	0
451	20250116	114000	43600194	1869	1869	1869	1869	0
452	20250116	113900	43600194	1869	1869	1869	1869	0
453	20250116	113800	43600194	1869	1869	1869	1869	0
454	20250116	113700	43600194	1869	1869	1869	1869	0
455	20250116	113600	43600194	1869	1869	1869	1869	0
456	20250116	113500	43600194	1869	1869	1869	1869	0
457	20250116	113400	43600194	1869	1869	1869	1869	0
458	20250116	113300	43600194	1869	1869	1869	1869	0
459	20250116	113200	43600194	1869	1869	1869	1869	0
460	20250116	113100	43600194	1869	1869	1869	1869	0
461	20250116	113000	43600194	1869	1869	1869	1869	0
462	20250116	112900	43600194	1869	1869	1869	1869	0
463	20250116	112800	43600194	1869	1869	1869	1869	0
464	20250116	112700	43600194	1869	1869	1869	1869	0
465	20250116	112600	43600194	1869	1869	1869	1869	0
466	20250116	112500	43600194	1869	1869	1869	1869	0
467	20250116	112400	43600194	1869	1869	1869	1869	0
468	20250116	112300	43600194	1869	1869	1869	1869	0
469	20250116	112200	43600194	1869	1869	1869	1869	0
470	20250116	112100	43600194	1869	1869	1869	1869	0
471	20250116	112000	43600194	1869	1869	1869	1869	0
472	20250116	111900	43600194	1869	1869	1869	1869	0
473	20250116	111800	43600194	1869	1869	1869	1869	0
474	20250116	111700	43600194	1869	1869	1869	1869	0
475	20250116	111600	43600194	1869	1869	1869	1869	0
476	20250116	111500	43600194	1869	1869	1869	1869	0
477	20250116	111400	43600194	1869	1869	1869	1869	0
478	20250116	111300	43600194	1869	1869	1869	1869	0
479	20250116	111200	43600194	1869	1869	1869	1869	0
480	20250116	111100	43600194	1869	1869	1869	1869	0
481	20250116	111000	43600194	1869	1869	1869	1869	0
482	20250116	110900	43600194	1869	1869	1869	1869	0
483	20250116	110800	43600194	1869	1869	1869	1869	0
484	20250116	110700	43600194	1869	1869	1869	1869	0
485	20250116	110600	43600194	1869	1869	1869	1869	0
486	20250116	110500	43600194	1869	1869	1869	1869	0
487	20250116	110400	43600194	1869	1869	1869	1869	0
488	20250116	110300	43600194	1869	1869	1869	1869	27
489	20250116	110200	43549731	1868	1868	1868	1868	0
490	20250116	110100	43549731	1868	1868	1868	1868	0
491	20250116	110000	43549731	1868	1868	1868	1868	0
492	20250116	105900	43549731	1868	1868	1868	1868	0
493	20250116	105800	43549731	1868	1868	1868	1868	0
494	20250116	105700	43549731	1868	1868	1868	1868	0
495	20250116	105600	43549731	1868	1868	1868	1868	0
496	20250116	105500	43549731	1868	1868	1868	1868	0
497	20250116	105400	43549731	1868	1868	1868	1868	0
498	20250116	105300	43549731	1868	1868	1868	1868	0
499	20250116	105200	43549731	1868	1868	1868	1868	0
500	20250116	105100	43549731	1868	1868	1868	1868	0
501	20250116	105000	43549731	1868	1869	1869	1868	109
502	20250116	104900	43346089	1868	1868	1868	1868	0
503	20250116	104800	43346089	1868	1868	1868	1868	0
504	20250116	104700	43346089	1868	1868	1868	1868	0
505	20250116	104600	43346089	1868	1868	1868	1868	0
506	20250116	104500	43346089	1868	1868	1868	1868	0
507	20250116	104400	43346089	1868	1868	1868	1868	0
508	20250116	104300	43346089	1868	1868	1868	1868	0
509	20250116	104200	43346089	1868	1868	1868	1868	0
510	20250116	104100	43346089	1868	1868	1868	1868	1000
511	20250116	104000	41478089	1867	1867	1867	1867	0
512	20250116	103900	41478089	1867	1867	1867	1867	0
513	20250116	103800	41478089	1867	1867	1867	1867	0
514	20250116	103700	41478089	1867	1867	1867	1867	0
515	20250116	103600	41478089	1867	1867	1867	1867	0
516	20250116	103500	41478089	1867	1867	1867	1867	354
517	20250116	103400	40817171	1868	1871	1871	1868	776
518	20250116	103300	39367597	1872	1872	1872	1872	0
519	20250116	103200	39367597	1872	1872	1872	1872	0
520	20250116	103100	39367597	1872	1872	1872	1872	870
521	20250116	103000	37738957	1872	1872	1872	1872	0
522	20250116	102900	37738957	1872	1872	1872	1872	0
523	20250116	102800	37738957	1872	1872	1872	1872	1000
524	20250116	102700	35866957	1883	1883	1883	1883	0
525	20250116	102600	35866957	1883	1883	1883	1883	0
526	20250116	102500	35866957	1883	1883	1883	1883	0
527	20250116	102400	35866957	1883	1883	1883	1883	0
528	20250116	102300	35866957	1883	1883	1883	1883	0
529	20250116	102200	35866957	1883	1883	1883	1883	0
530	20250116	102100	35866957	1883	1883	1883	1883	0
531	20250116	102000	35866957	1883	1883	1883	1883	0
532	20250116	101900	35866957	1883	1883	1883	1883	0
533	20250116	101800	35866957	1883	1883	1883	1883	0
534	20250116	101700	35866957	1883	1883	1883	1883	0
535	20250116	101600	35866957	1883	1883	1883	1883	0
536	20250116	101500	35866957	1883	1883	1883	1883	0
537	20250116	101400	35866957	1883	1883	1883	1883	0
538	20250116	101300	35866957	1883	1883	1883	1883	0
539	20250116	101200	35866957	1883	1883	1883	1883	1
540	20250116	101100	35865074	1866	1866	1866	1866	0
541	20250116	101000	35865074	1866	1866	1866	1866	0
542	20250116	100900	35865074	1866	1866	1866	1866	0
543	20250116	100800	35865074	1866	1866	1866	1866	0
544	20250116	100700	35865074	1866	1866	1866	1866	0
545	20250116	100600	35865074	1866	1868	1868	1866	183
546	20250116	100500	35523529	1886	1868	1886	1867	3535
547	20250116	100400	28909108	1869	1871	1871	1869	1679
548	20250116	100300	25770755	1871	1872	1872	1871	2
549	20250116	100200	25767012	1880	1880	1880	1880	0
550	20250116	100100	25767012	1880	1880	1880	1880	0
551	20250116	100000	25767012	1880	1880	1880	1880	0
552	20250116	095900	25767012	1880	1880	1880	1880	0
553	20250116	095800	25767012	1880	1880	1880	1880	0
554	20250116	095700	25767012	1880	1880	1880	1880	0
555	20250116	095600	25767012	1880	1880	1880	1880	1
556	20250116	095500	25765132	1869	1869	1869	1869	0
557	20250116	095400	25765132	1869	1869	1869	1869	0
558	20250116	095300	25765132	1869	1869	1869	1869	123
559	20250116	095200	25535245	1880	1880	1880	1880	0
560	20250116	095100	25535245	1880	1880	1880	1880	0
561	20250116	095000	25535245	1880	1880	1880	1880	0
562	20250116	094900	25535245	1880	1880	1880	1880	0
563	20250116	094800	25535245	1880	1880	1880	1880	1
564	20250116	094700	25533365	1868	1868	1868	1868	0
565	20250116	094600	25533365	1868	1868	1868	1868	0
566	20250116	094500	25533365	1868	1875	1875	1868	1000
567	20250116	094400	23665061	1886	1886	1886	1886	10
568	20250116	094300	23646201	1886	1886	1886	1886	2
569	20250116	094200	23642429	1886	1886	1886	1886	1
570	20250116	094100	23640543	1886	1886	1886	1886	0
571	20250116	094000	23640543	1886	1886	1886	1886	0
572	20250116	093900	23640543	1886	1886	1886	1886	0
573	20250116	093800	23640543	1886	1886	1886	1886	0
574	20250116	093700	23640543	1886	1886	1886	1886	1
575	20250116	093600	23638657	1869	1869	1869	1869	0
576	20250116	093500	23638657	1869	1869	1869	1869	0
577	20250116	093400	23638657	1869	1869	1869	1869	0
578	20250116	093300	23638657	1869	1870	1870	1869	500
579	20250116	093200	22704024	1870	1870	1870	1870	0
580	20250116	093100	22704024	1870	1870	1870	1870	0
581	20250116	093000	22704024	1870	1870	1870	1870	0
582	20250116	092900	22704024	1870	1870	1888	1869	210
583	20250116	092800	22311211	1889	1889	1889	1889	0
584	20250116	092700	22311211	1889	1889	1889	1889	0
585	20250116	092600	22311211	1889	1889	1889	1889	0
586	20250116	092500	22311211	1889	1889	1889	1889	0
587	20250116	092400	22311211	1889	1889	1889	1889	0
588	20250116	092300	22311211	1889	1889	1889	1889	0
589	20250116	092200	22311211	1889	1889	1889	1889	0
590	20250116	092100	22311211	1889	1889	1889	1889	0
591	20250116	092000	22311211	1889	1889	1889	1889	0
592	20250116	091900	22311211	1889	1889	1889	1889	0
593	20250116	091800	22311211	1889	1889	1889	1889	0
594	20250116	091700	22311211	1889	1889	1889	1889	0
595	20250116	091600	22311211	1889	1889	1889	1889	0
596	20250116	091500	22311211	1889	1889	1889	1889	20
597	20250116	091400	22273431	1868	1868	1868	1868	0
598	20250116	091300	22273431	1868	1868	1868	1868	0
599	20250116	091200	22273431	1868	1869	1869	1868	2000
600	20250116	091100	18537131	1869	1869	1869	1869	0
601	20250116	091000	18537131	1869	1869	1869	1869	1329
602	20250116	090900	16053230	1867	1867	1867	1867	0
603	20250116	090800	16053230	1867	1869	1869	1867	1003
604	20250116	090700	14178627	1868	1870	1870	1868	423
605	20250116	090600	13388079	1869	1869	1870	1869	2647
606	20250116	090500	8440636	1867	1890	1890	1867	1500
607	20250116	090400	5640000	1880	1880	1880	1880	0
608	20250116	090300	5640000	1880	1880	1880	1880	0
609	20250116	090200	5640000	1880	1880	1880	1880	0
610	20250116	090100	5640000	1880	1880	1880	1880	3000
611	20250116	090000	0	1870	1870	1870	1870	0