KissMeData/130740/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202200	118829211	1860	1860	1860	1860	1479
3	20250124	202100	118829211	1860	1860	1860	1860	0
4	20250124	202000	118829211	1860	1860	1860	1860	0
5	20250124	201900	118829211	1860	1860	1860	1860	0
6	20250124	201800	118829211	1860	1860	1860	1860	0
7	20250124	201700	118829211	1860	1860	1860	1860	0
8	20250124	201600	118829211	1860	1860	1860	1860	0
9	20250124	201500	118829211	1860	1860	1860	1860	0
10	20250124	201400	118829211	1860	1860	1860	1860	0
11	20250124	201300	118829211	1860	1860	1860	1860	0
12	20250124	201200	118829211	1860	1860	1860	1860	0
13	20250124	201100	118829211	1860	1860	1860	1860	0
14	20250124	201000	118829211	1860	1860	1860	1860	0
15	20250124	200900	118829211	1860	1860	1860	1860	0
16	20250124	200800	118829211	1860	1860	1860	1860	0
17	20250124	200700	118829211	1860	1860	1860	1860	0
18	20250124	200600	118829211	1860	1860	1860	1860	0
19	20250124	200500	118829211	1860	1860	1860	1860	0
20	20250124	200400	118829211	1860	1860	1860	1860	0
21	20250124	200300	118829211	1860	1860	1860	1860	0
22	20250124	200200	118829211	1860	1860	1860	1860	0
23	20250124	200100	118829211	1860	1860	1860	1860	0
24	20250124	200000	118829211	1860	1860	1860	1860	0
25	20250124	195900	118829211	1860	1860	1860	1860	0
26	20250124	195800	118829211	1860	1860	1860	1860	0
27	20250124	195700	118829211	1860	1860	1860	1860	0
28	20250124	195600	118829211	1860	1860	1860	1860	0
29	20250124	195500	118829211	1860	1860	1860	1860	0
30	20250124	195400	118829211	1860	1860	1860	1860	0
31	20250124	195300	118829211	1860	1860	1860	1860	0
32	20250124	195200	118829211	1860	1860	1860	1860	1479
33	20250124	195100	118829211	1860	1860	1860	1860	0
34	20250124	195000	118829211	1860	1860	1860	1860	0
35	20250124	194900	118829211	1860	1860	1860	1860	0
36	20250124	194800	118829211	1860	1860	1860	1860	0
37	20250124	194700	118829211	1860	1860	1860	1860	0
38	20250124	194600	118829211	1860	1860	1860	1860	0
39	20250124	194500	118829211	1860	1860	1860	1860	0
40	20250124	194400	118829211	1860	1860	1860	1860	0
41	20250124	194300	118829211	1860	1860	1860	1860	0
42	20250124	194200	118829211	1860	1860	1860	1860	0
43	20250124	194100	118829211	1860	1860	1860	1860	0
44	20250124	194000	118829211	1860	1860	1860	1860	0
45	20250124	193900	118829211	1860	1860	1860	1860	0
46	20250124	193800	118829211	1860	1860	1860	1860	0
47	20250124	193700	118829211	1860	1860	1860	1860	0
48	20250124	193600	118829211	1860	1860	1860	1860	0
49	20250124	193500	118829211	1860	1860	1860	1860	0
50	20250124	193400	118829211	1860	1860	1860	1860	0
51	20250124	193300	118829211	1860	1860	1860	1860	0
52	20250124	193200	118829211	1860	1860	1860	1860	0
53	20250124	193100	118829211	1860	1860	1860	1860	0
54	20250124	193000	118829211	1860	1860	1860	1860	0
55	20250124	192900	118829211	1860	1860	1860	1860	0
56	20250124	192800	118829211	1860	1860	1860	1860	0
57	20250124	192700	118829211	1860	1860	1860	1860	0
58	20250124	192600	118829211	1860	1860	1860	1860	0
59	20250124	192500	118829211	1860	1860	1860	1860	0
60	20250124	192400	118829211	1860	1860	1860	1860	0
61	20250124	192300	118829211	1860	1860	1860	1860	0
62	20250124	192200	118829211	1860	1860	1860	1860	1479
63	20250124	192100	118829211	1860	1860	1860	1860	0
64	20250124	192000	118829211	1860	1860	1860	1860	0
65	20250124	191900	118829211	1860	1860	1860	1860	0
66	20250124	191800	118829211	1860	1860	1860	1860	0
67	20250124	191700	118829211	1860	1860	1860	1860	0
68	20250124	191600	118829211	1860	1860	1860	1860	0
69	20250124	191500	118829211	1860	1860	1860	1860	0
70	20250124	191400	118829211	1860	1860	1860	1860	0
71	20250124	191300	118829211	1860	1860	1860	1860	0
72	20250124	191200	118829211	1860	1860	1860	1860	0
73	20250124	191100	118829211	1860	1860	1860	1860	0
74	20250124	191000	118829211	1860	1860	1860	1860	0
75	20250124	190900	118829211	1860	1860	1860	1860	0
76	20250124	190800	118829211	1860	1860	1860	1860	0
77	20250124	190700	118829211	1860	1860	1860	1860	0
78	20250124	190600	118829211	1860	1860	1860	1860	0
79	20250124	190500	118829211	1860	1860	1860	1860	0
80	20250124	190400	118829211	1860	1860	1860	1860	0
81	20250124	190300	118829211	1860	1860	1860	1860	0
82	20250124	190200	118829211	1860	1860	1860	1860	0
83	20250124	190100	118829211	1860	1860	1860	1860	0
84	20250124	190000	118829211	1860	1860	1860	1860	0
85	20250124	185900	118829211	1860	1860	1860	1860	0
86	20250124	185800	118829211	1860	1860	1860	1860	0
87	20250124	185700	118829211	1860	1860	1860	1860	0
88	20250124	185600	118829211	1860	1860	1860	1860	0
89	20250124	185500	118829211	1860	1860	1860	1860	0
90	20250124	185400	118829211	1860	1860	1860	1860	0
91	20250124	185300	118829211	1860	1860	1860	1860	0
92	20250124	185200	118829211	1860	1860	1860	1860	1479
93	20250124	185100	118829211	1860	1860	1860	1860	0
94	20250124	185000	118829211	1860	1860	1860	1860	0
95	20250124	184900	118829211	1860	1860	1860	1860	0
96	20250124	184800	118829211	1860	1860	1860	1860	0
97	20250124	184700	118829211	1860	1860	1860	1860	0
98	20250124	184600	118829211	1860	1860	1860	1860	0
99	20250124	184500	118829211	1860	1860	1860	1860	0
100	20250124	184400	118829211	1860	1860	1860	1860	0
101	20250124	184300	118829211	1860	1860	1860	1860	0
102	20250124	184200	118829211	1860	1860	1860	1860	0
103	20250124	184100	118829211	1860	1860	1860	1860	0
104	20250124	184000	118829211	1860	1860	1860	1860	0
105	20250124	183900	118829211	1860	1860	1860	1860	0
106	20250124	183800	118829211	1860	1860	1860	1860	0
107	20250124	183700	118829211	1860	1860	1860	1860	0
108	20250124	183600	118829211	1860	1860	1860	1860	0
109	20250124	183500	118829211	1860	1860	1860	1860	0
110	20250124	183400	118829211	1860	1860	1860	1860	0
111	20250124	183300	118829211	1860	1860	1860	1860	0
112	20250124	183200	118829211	1860	1860	1860	1860	0
113	20250124	183100	118829211	1860	1860	1860	1860	0
114	20250124	183000	118829211	1860	1860	1860	1860	0
115	20250124	182900	118829211	1860	1860	1860	1860	0
116	20250124	182800	118829211	1860	1860	1860	1860	0
117	20250124	182700	118829211	1860	1860	1860	1860	0
118	20250124	182600	118829211	1860	1860	1860	1860	0
119	20250124	182500	118829211	1860	1860	1860	1860	0
120	20250124	182400	118829211	1860	1860	1860	1860	0
121	20250124	182300	118829211	1860	1860	1860	1860	0
122	20250124	182200	118829211	1860	1860	1860	1860	1479
123	20250124	182100	118829211	1860	1860	1860	1860	0
124	20250124	182000	118829211	1860	1860	1860	1860	0
125	20250124	181900	118829211	1860	1860	1860	1860	0
126	20250124	181800	118829211	1860	1860	1860	1860	0
127	20250124	181700	118829211	1860	1860	1860	1860	0
128	20250124	181600	118829211	1860	1860	1860	1860	0
129	20250124	181500	118829211	1860	1860	1860	1860	0
130	20250124	181400	118829211	1860	1860	1860	1860	0
131	20250124	181300	118829211	1860	1860	1860	1860	0
132	20250124	181200	118829211	1860	1860	1860	1860	0
133	20250124	181100	118829211	1860	1860	1860	1860	0
134	20250124	181000	118829211	1860	1860	1860	1860	0
135	20250124	180900	118829211	1860	1860	1860	1860	0
136	20250124	180800	118829211	1860	1860	1860	1860	0
137	20250124	180700	118829211	1860	1860	1860	1860	0
138	20250124	180600	118829211	1860	1860	1860	1860	0
139	20250124	180500	118829211	1860	1860	1860	1860	0
140	20250124	180400	118829211	1860	1860	1860	1860	0
141	20250124	180300	118829211	1860	1860	1860	1860	0
142	20250124	180200	118829211	1860	1860	1860	1860	0
143	20250124	180100	118829211	1860	1860	1860	1860	0
144	20250124	180000	118829211	1860	1860	1860	1860	0
145	20250124	175900	118829211	1860	1860	1860	1860	0
146	20250124	175800	118829211	1860	1860	1860	1860	0
147	20250124	175700	118829211	1860	1860	1860	1860	0
148	20250124	175600	118829211	1860	1860	1860	1860	0
149	20250124	175500	118829211	1860	1860	1860	1860	0
150	20250124	175400	118829211	1860	1860	1860	1860	0
151	20250124	175300	118829211	1860	1860	1860	1860	0
152	20250124	175200	118829211	1860	1860	1860	1860	1479
153	20250124	175100	118829211	1860	1860	1860	1860	0
154	20250124	175000	118829211	1860	1860	1860	1860	0
155	20250124	174900	118829211	1860	1860	1860	1860	0
156	20250124	174800	118829211	1860	1860	1860	1860	0
157	20250124	174700	118829211	1860	1860	1860	1860	0
158	20250124	174600	118829211	1860	1860	1860	1860	0
159	20250124	174500	118829211	1860	1860	1860	1860	0
160	20250124	174400	118829211	1860	1860	1860	1860	0
161	20250124	174300	118829211	1860	1860	1860	1860	0
162	20250124	174200	118829211	1860	1860	1860	1860	0
163	20250124	174100	118829211	1860	1860	1860	1860	0
164	20250124	174000	118829211	1860	1860	1860	1860	0
165	20250124	173900	118829211	1860	1860	1860	1860	0
166	20250124	173800	118829211	1860	1860	1860	1860	0
167	20250124	173700	118829211	1860	1860	1860	1860	0
168	20250124	173600	118829211	1860	1860	1860	1860	0
169	20250124	173500	118829211	1860	1860	1860	1860	0
170	20250124	173400	118829211	1860	1860	1860	1860	0
171	20250124	173300	118829211	1860	1860	1860	1860	0
172	20250124	173200	118829211	1860	1860	1860	1860	0
173	20250124	173100	118829211	1860	1860	1860	1860	0
174	20250124	173000	118829211	1860	1860	1860	1860	0
175	20250124	172900	118829211	1860	1860	1860	1860	0
176	20250124	172800	118829211	1860	1860	1860	1860	0
177	20250124	172700	118829211	1860	1860	1860	1860	0
178	20250124	172600	118829211	1860	1860	1860	1860	0
179	20250124	172500	118829211	1860	1860	1860	1860	0
180	20250124	172400	118829211	1860	1860	1860	1860	0
181	20250124	172300	118829211	1860	1860	1860	1860	0
182	20250124	172200	118829211	1860	1860	1860	1860	1479
183	20250124	172100	118829211	1860	1860	1860	1860	0
184	20250124	172000	118829211	1860	1860	1860	1860	0
185	20250124	171900	118829211	1860	1860	1860	1860	0
186	20250124	171800	118829211	1860	1860	1860	1860	0
187	20250124	171700	118829211	1860	1860	1860	1860	0
188	20250124	171600	118829211	1860	1860	1860	1860	0
189	20250124	171500	118829211	1860	1860	1860	1860	0
190	20250124	171400	118829211	1860	1860	1860	1860	0
191	20250124	171300	118829211	1860	1860	1860	1860	0
192	20250124	171200	118829211	1860	1860	1860	1860	0
193	20250124	171100	118829211	1860	1860	1860	1860	0
194	20250124	171000	118829211	1860	1860	1860	1860	0
195	20250124	170900	118829211	1860	1860	1860	1860	0
196	20250124	170800	118829211	1860	1860	1860	1860	0
197	20250124	170700	118829211	1860	1860	1860	1860	0
198	20250124	170600	118829211	1860	1860	1860	1860	0
199	20250124	170500	118829211	1860	1860	1860	1860	0
200	20250124	170400	118829211	1860	1860	1860	1860	0
201	20250124	170300	118829211	1860	1860	1860	1860	0
202	20250124	170200	118829211	1860	1860	1860	1860	0
203	20250124	170100	118829211	1860	1860	1860	1860	0
204	20250124	170000	118829211	1860	1860	1860	1860	0
205	20250124	165900	118829211	1860	1860	1860	1860	0
206	20250124	165800	118829211	1860	1860	1860	1860	0
207	20250124	165700	118829211	1860	1860	1860	1860	0
208	20250124	165600	118829211	1860	1860	1860	1860	0
209	20250124	165500	118829211	1860	1860	1860	1860	0
210	20250124	165400	118829211	1860	1860	1860	1860	0
211	20250124	165300	118829211	1860	1860	1860	1860	0
212	20250124	165200	118829211	1860	1860	1860	1860	1479
213	20250124	165100	118829211	1860	1860	1860	1860	0
214	20250124	165000	118829211	1860	1860	1860	1860	0
215	20250124	164900	118829211	1860	1860	1860	1860	0
216	20250124	164800	118829211	1860	1860	1860	1860	0
217	20250124	164700	118829211	1860	1860	1860	1860	0
218	20250124	164600	118829211	1860	1860	1860	1860	0
219	20250124	164500	118829211	1860	1860	1860	1860	0
220	20250124	164400	118829211	1860	1860	1860	1860	0
221	20250124	164300	118829211	1860	1860	1860	1860	0
222	20250124	164200	118829211	1860	1860	1860	1860	0
223	20250124	164100	118829211	1860	1860	1860	1860	0
224	20250124	164000	118829211	1860	1860	1860	1860	0
225	20250124	163900	118829211	1860	1860	1860	1860	0
226	20250124	163800	118829211	1860	1860	1860	1860	0
227	20250124	163700	118829211	1860	1860	1860	1860	0
228	20250124	163600	118829211	1860	1860	1860	1860	0
229	20250124	163500	118829211	1860	1860	1860	1860	0
230	20250124	163400	118829211	1860	1860	1860	1860	0
231	20250124	163300	118829211	1860	1860	1860	1860	0
232	20250124	163200	118829211	1860	1860	1860	1860	0
233	20250124	163100	118829211	1860	1860	1860	1860	0
234	20250124	163000	118829211	1860	1860	1860	1860	0
235	20250124	162900	118829211	1860	1860	1860	1860	0
236	20250124	162800	118829211	1860	1860	1860	1860	0
237	20250124	162700	118829211	1860	1860	1860	1860	0
238	20250124	162600	118829211	1860	1860	1860	1860	0
239	20250124	162500	118829211	1860	1860	1860	1860	0
240	20250124	162400	118829211	1860	1860	1860	1860	0
241	20250124	162300	118829211	1860	1860	1860	1860	0
242	20250124	162200	118829211	1860	1860	1860	1860	1479
243	20250124	162100	118829211	1860	1860	1860	1860	0
244	20250124	162000	118829211	1860	1860	1860	1860	0
245	20250124	161900	118829211	1860	1860	1860	1860	0
246	20250124	161800	118829211	1860	1860	1860	1860	0
247	20250124	161700	118829211	1860	1860	1860	1860	0
248	20250124	161600	118829211	1860	1860	1860	1860	0
249	20250124	161500	118829211	1860	1860	1860	1860	0
250	20250124	161400	118829211	1860	1860	1860	1860	0
251	20250124	161300	118829211	1860	1860	1860	1860	0
252	20250124	161200	118829211	1860	1860	1860	1860	0
253	20250124	161100	118829211	1860	1860	1860	1860	0
254	20250124	161000	118829211	1860	1860	1860	1860	0
255	20250124	160900	118829211	1860	1860	1860	1860	0
256	20250124	160800	118829211	1860	1860	1860	1860	0
257	20250124	160700	118829211	1860	1860	1860	1860	0
258	20250124	160600	118829211	1860	1860	1860	1860	0
259	20250124	160500	118829211	1860	1860	1860	1860	0
260	20250124	160400	118829211	1860	1860	1860	1860	0
261	20250124	160300	118829211	1860	1860	1860	1860	0
262	20250124	160200	118829211	1860	1860	1860	1860	0
263	20250124	160100	118829211	1860	1860	1860	1860	0
264	20250124	160000	118829211	1860	1860	1860	1860	0
265	20250124	155900	118829211	1860	1860	1860	1860	0
266	20250124	155800	118829211	1860	1860	1860	1860	0
267	20250124	155700	118829211	1860	1860	1860	1860	0
268	20250124	155600	118829211	1860	1860	1860	1860	0
269	20250124	155500	118829211	1860	1860	1860	1860	0
270	20250124	155400	118829211	1860	1860	1860	1860	0
271	20250124	155300	118829211	1860	1860	1860	1860	0
272	20250124	155200	118829211	1860	1860	1860	1860	1479
273	20250124	155100	118829211	1860	1860	1860	1860	0
274	20250124	155000	118829211	1860	1860	1860	1860	0
275	20250124	154900	118829211	1860	1860	1860	1860	0
276	20250124	154800	118829211	1860	1860	1860	1860	0
277	20250124	154700	118829211	1860	1860	1860	1860	0
278	20250124	154600	118829211	1860	1860	1860	1860	0
279	20250124	154500	118829211	1860	1860	1860	1860	0
280	20250124	154400	118829211	1860	1860	1860	1860	0
281	20250124	154300	118829211	1860	1860	1860	1860	0
282	20250124	154200	118829211	1860	1860	1860	1860	0
283	20250124	154100	118829211	1860	1860	1860	1860	0
284	20250124	154000	118829211	1860	1860	1860	1860	0
285	20250124	153900	118829211	1860	1860	1860	1860	0
286	20250124	153800	118829211	1860	1860	1860	1860	0
287	20250124	153700	118829211	1860	1860	1860	1860	0
288	20250124	153600	118829211	1860	1860	1860	1860	0
289	20250124	153500	118829211	1860	1860	1860	1860	0
290	20250124	153400	118829211	1860	1860	1860	1860	0
291	20250124	153300	118829211	1860	1860	1860	1860	0
292	20250124	153200	118829211	1860	1860	1860	1860	0
293	20250124	153100	118829211	1860	1860	1860	1860	0
294	20250124	153000	118829211	1860	1860	1860	1860	1479
295	20250124	152900	116078271	1874	1874	1874	1874	0
296	20250124	152800	116078271	1874	1874	1874	1874	0
297	20250124	152700	116078271	1874	1874	1874	1874	0
298	20250124	152600	116078271	1874	1874	1874	1874	0
299	20250124	152500	116078271	1874	1874	1874	1874	0
300	20250124	152400	116078271	1874	1874	1874	1874	0
301	20250124	152300	116078271	1874	1874	1874	1874	0
302	20250124	152200	116078271	1874	1874	1874	1874	0
303	20250124	152100	116078271	1874	1874	1874	1874	0
304	20250124	152000	116078271	1874	1874	1874	1874	0
305	20250124	151900	116078271	1874	1870	1874	1870	116
306	20250124	151800	115861287	1874	1874	1874	1874	0
307	20250124	151700	115861287	1874	1874	1874	1874	0
308	20250124	151600	115861287	1874	1874	1874	1874	0
309	20250124	151500	115861287	1874	1874	1874	1874	0
310	20250124	151400	115861287	1874	1874	1874	1874	0
311	20250124	151300	115861287	1874	1874	1874	1874	6
312	20250124	151200	115850043	1874	1874	1874	1874	282
313	20250124	151100	115321575	1874	1870	1874	1870	25
314	20250124	151000	115274729	1874	1872	1874	1872	166
315	20250124	150900	114963816	1874	1874	1874	1874	0
316	20250124	150800	114963816	1874	1874	1874	1874	40
317	20250124	150700	114888856	1874	1874	1874	1874	0
318	20250124	150600	114888856	1874	1874	1874	1874	0
319	20250124	150500	114888856	1874	1873	1874	1873	74
320	20250124	150400	114750249	1873	1873	1873	1873	6
321	20250124	150300	114739011	1874	1874	1874	1874	0
322	20250124	150200	114739011	1874	1874	1874	1874	0
323	20250124	150100	114739011	1874	1874	1874	1874	0
324	20250124	150000	114739011	1874	1874	1874	1874	1
325	20250124	145900	114737137	1874	1873	1874	1873	77
326	20250124	145800	114592911	1873	1873	1873	1873	0
327	20250124	145700	114592911	1873	1873	1873	1873	0
328	20250124	145600	114592911	1873	1877	1877	1873	252
329	20250124	145500	114120488	1888	1888	1888	1888	0
330	20250124	145400	114120488	1888	1888	1888	1888	0
331	20250124	145300	114120488	1888	1888	1888	1888	0
332	20250124	145200	114120488	1888	1888	1888	1888	0
333	20250124	145100	114120488	1888	1888	1888	1888	0
334	20250124	145000	114120488	1888	1888	1888	1888	0
335	20250124	144900	114120488	1888	1888	1888	1888	0
336	20250124	144800	114120488	1888	1888	1888	1888	0
337	20250124	144700	114120488	1888	1888	1888	1888	0
338	20250124	144600	114120488	1888	1888	1888	1888	0
339	20250124	144500	114120488	1888	1888	1888	1888	0
340	20250124	144400	114120488	1888	1888	1888	1888	0
341	20250124	144300	114120488	1888	1888	1888	1888	0
342	20250124	144200	114120488	1888	1888	1888	1888	0
343	20250124	144100	114120488	1888	1888	1888	1888	0
344	20250124	144000	114120488	1888	1888	1888	1888	0
345	20250124	143900	114120488	1888	1888	1888	1888	0
346	20250124	143800	114120488	1888	1888	1888	1888	0
347	20250124	143700	114120488	1888	1888	1888	1888	0
348	20250124	143600	114120488	1888	1888	1888	1888	0
349	20250124	143500	114120488	1888	1888	1888	1888	1
350	20250124	143400	114118600	1875	1875	1875	1875	0
351	20250124	143300	114118600	1875	1875	1875	1875	0
352	20250124	143200	114118600	1875	1875	1875	1875	0
353	20250124	143100	114118600	1875	1875	1875	1875	0
354	20250124	143000	114118600	1875	1875	1875	1875	0
355	20250124	142900	114118600	1875	1875	1875	1875	0
356	20250124	142800	114118600	1875	1875	1875	1875	0
357	20250124	142700	114118600	1875	1877	1877	1875	910
358	20250124	142600	112412320	1878	1878	1878	1878	106
359	20250124	142500	112213252	1877	1877	1877	1877	0
360	20250124	142400	112213252	1877	1890	1890	1877	350
361	20250124	142300	111555453	1899	1899	1899	1899	0
362	20250124	142200	111555453	1899	1899	1899	1899	0
363	20250124	142100	111555453	1899	1899	1899	1899	0
364	20250124	142000	111555453	1899	1899	1899	1899	0
365	20250124	141900	111555453	1899	1899	1899	1899	0
366	20250124	141800	111555453	1899	1899	1899	1899	0
367	20250124	141700	111555453	1899	1899	1899	1899	0
368	20250124	141600	111555453	1899	1899	1899	1899	0
369	20250124	141500	111555453	1899	1899	1899	1899	0
370	20250124	141400	111555453	1899	1899	1899	1899	0
371	20250124	141300	111555453	1899	1899	1899	1899	15
372	20250124	141200	111526968	1899	1899	1899	1899	0
373	20250124	141100	111526968	1899	1899	1899	1899	10
374	20250124	141000	111507978	1899	1899	1899	1899	0
375	20250124	140900	111507978	1899	1899	1899	1899	0
376	20250124	140800	111507978	1899	1899	1899	1899	0
377	20250124	140700	111507978	1899	1899	1899	1899	0
378	20250124	140600	111507978	1899	1899	1899	1899	0
379	20250124	140500	111507978	1899	1899	1899	1899	0
380	20250124	140400	111507978	1899	1899	1899	1899	1
381	20250124	140300	111506079	1880	1880	1880	1880	0
382	20250124	140200	111506079	1880	1888	1888	1880	3383
383	20250124	140100	105145970	1884	1884	1884	1884	0
384	20250124	140000	105145970	1884	1884	1884	1884	0
385	20250124	135900	105145970	1884	1884	1884	1884	10
386	20250124	135800	105127130	1899	1899	1899	1899	6
387	20250124	135700	105115736	1899	1899	1899	1899	0
388	20250124	135600	105115736	1899	1899	1899	1899	1
389	20250124	135500	105113837	1885	1885	1885	1885	148
390	20250124	135400	104834857	1888	1888	1888	1888	0
391	20250124	135300	104834857	1888	1899	1899	1888	59
392	20250124	135200	104723289	1902	1902	1902	1902	10
393	20250124	135100	104704269	1902	1902	1902	1902	10
394	20250124	135000	104685249	1902	1902	1902	1902	10
395	20250124	134900	104666229	1902	1902	1902	1902	5
396	20250124	134800	104656719	1902	1902	1902	1902	0
397	20250124	134700	104656719	1902	1902	1902	1902	0
398	20250124	134600	104656719	1902	1902	1902	1902	0
399	20250124	134500	104656719	1902	1902	1902	1902	0
400	20250124	134400	104656719	1902	1902	1902	1902	0
401	20250124	134300	104656719	1902	1902	1902	1902	0
402	20250124	134200	104656719	1902	1902	1902	1902	0
403	20250124	134100	104656719	1902	1902	1902	1902	0
404	20250124	134000	104656719	1902	1902	1902	1902	0
405	20250124	133900	104656719	1902	1902	1902	1902	0
406	20250124	133800	104656719	1902	1890	1902	1890	170
407	20250124	133700	104335359	1890	1890	1890	1890	0
408	20250124	133600	104335359	1890	1890	1890	1890	0
409	20250124	133500	104335359	1890	1890	1890	1890	0
410	20250124	133400	104335359	1890	1890	1890	1890	6
411	20250124	133300	104324019	1890	1890	1890	1890	2
412	20250124	133200	104320239	1890	1890	1890	1890	0
413	20250124	133100	104320239	1890	1890	1890	1890	23
414	20250124	133000	104276769	1890	1890	1890	1890	0
415	20250124	132900	104276769	1890	1890	1890	1890	100
416	20250124	132800	104087769	1904	1904	1904	1904	0
417	20250124	132700	104087769	1904	1904	1904	1904	0
418	20250124	132600	104087769	1904	1904	1904	1904	0
419	20250124	132500	104087769	1904	1904	1904	1904	0
420	20250124	132400	104087769	1904	1904	1904	1904	0
421	20250124	132300	104087769	1904	1904	1904	1904	0
422	20250124	132200	104087769	1904	1904	1904	1904	0
423	20250124	132100	104087769	1904	1904	1904	1904	0
424	20250124	132000	104087769	1904	1904	1904	1904	1
425	20250124	131900	104085865	1903	1903	1903	1903	15
426	20250124	131800	104057320	1907	1906	1907	1906	370
427	20250124	131700	103351905	1906	1907	1907	1906	3
428	20250124	131600	103346186	1907	1907	1907	1907	0
429	20250124	131500	103346186	1907	1907	1907	1907	1
430	20250124	131400	103344279	1896	1896	1896	1896	102
431	20250124	131300	103150887	1910	1910	1910	1910	0
432	20250124	131200	103150887	1910	1907	1910	1907	3383
433	20250124	131100	96689885	1910	1910	1910	1910	0
434	20250124	131000	96689885	1910	1902	1910	1902	209
435	20250124	130900	96292295	1913	1913	1913	1913	0
436	20250124	130800	96292295	1913	1913	1913	1913	0
437	20250124	130700	96292295	1913	1913	1913	1913	0
438	20250124	130600	96292295	1913	1913	1913	1913	0
439	20250124	130500	96292295	1913	1913	1913	1913	0
440	20250124	130400	96292295	1913	1913	1913	1913	0
441	20250124	130300	96292295	1913	1913	1913	1913	0
442	20250124	130200	96292295	1913	1913	1913	1913	0
443	20250124	130100	96292295	1913	1909	1913	1909	522
444	20250124	130000	95294069	1914	1914	1914	1914	0
445	20250124	125900	95294069	1914	1914	1914	1914	0
446	20250124	125800	95294069	1914	1914	1914	1914	0
447	20250124	125700	95294069	1914	1914	1914	1914	0
448	20250124	125600	95294069	1914	1914	1914	1914	0
449	20250124	125500	95294069	1914	1914	1914	1914	0
450	20250124	125400	95294069	1914	1914	1914	1914	0
451	20250124	125300	95294069	1914	1914	1914	1914	3
452	20250124	125200	95288327	1916	1916	1916	1916	0
453	20250124	125100	95288327	1916	1904	1916	1904	82
454	20250124	125000	95132128	1900	1900	1900	1900	555
455	20250124	124900	94077628	1900	1900	1900	1900	0
456	20250124	124800	94077628	1900	1900	1900	1900	0
457	20250124	124700	94077628	1900	1900	1900	1900	807
458	20250124	124600	92544328	1900	1883	1900	1883	4013
459	20250124	124500	84961627	1883	1883	1883	1883	0
460	20250124	124400	84961627	1883	1883	1883	1883	0
461	20250124	124300	84961627	1883	1883	1883	1883	0
462	20250124	124200	84961627	1883	1883	1883	1883	0
463	20250124	124100	84961627	1883	1883	1883	1883	0
464	20250124	124000	84961627	1883	1880	1883	1880	1401
465	20250124	123900	82325281	1880	1880	1880	1880	100
466	20250124	123800	82137281	1880	1866	1880	1866	3089
467	20250124	123700	76364150	1866	1866	1866	1866	0
468	20250124	123600	76364150	1866	1866	1866	1866	1
469	20250124	123500	76362284	1853	1853	1853	1853	147
470	20250124	123400	76089893	1862	1862	1862	1862	1
471	20250124	123300	76088031	1857	1857	1857	1857	1920
472	20250124	123200	72522591	1862	1862	1862	1862	0
473	20250124	123100	72522591	1862	1862	1862	1862	0
474	20250124	123000	72522591	1862	1862	1862	1862	0
475	20250124	122900	72522591	1862	1862	1862	1862	0
476	20250124	122800	72522591	1862	1862	1862	1862	0
477	20250124	122700	72522591	1862	1862	1862	1862	1
478	20250124	122600	72520729	1860	1862	1862	1860	895
479	20250124	122500	70855243	1869	1869	1869	1869	0
480	20250124	122400	70855243	1869	1869	1869	1869	0
481	20250124	122300	70855243	1869	1869	1869	1869	0
482	20250124	122200	70855243	1869	1869	1869	1869	0
483	20250124	122100	70855243	1869	1869	1869	1869	0
484	20250124	122000	70855243	1869	1869	1869	1869	0
485	20250124	121900	70855243	1869	1869	1869	1869	0
486	20250124	121800	70855243	1869	1869	1869	1869	0
487	20250124	121700	70855243	1869	1869	1869	1869	0
488	20250124	121600	70855243	1869	1869	1869	1869	0
489	20250124	121500	70855243	1869	1869	1869	1869	0
490	20250124	121400	70855243	1869	1869	1869	1869	0
491	20250124	121300	70855243	1869	1869	1869	1869	0
492	20250124	121200	70855243	1869	1869	1869	1869	0
493	20250124	121100	70855243	1869	1869	1869	1869	0
494	20250124	121000	70855243	1869	1869	1869	1869	0
495	20250124	120900	70855243	1869	1869	1869	1869	0
496	20250124	120800	70855243	1869	1869	1869	1869	0
497	20250124	120700	70855243	1869	1869	1869	1869	0
498	20250124	120600	70855243	1869	1869	1869	1869	0
499	20250124	120500	70855243	1869	1869	1869	1869	0
500	20250124	120400	70855243	1869	1869	1869	1869	0
501	20250124	120300	70855243	1869	1869	1869	1869	0
502	20250124	120200	70855243	1869	1869	1869	1869	0
503	20250124	120100	70855243	1869	1869	1869	1869	0
504	20250124	120000	70855243	1869	1869	1869	1869	0
505	20250124	115900	70855243	1869	1869	1869	1869	0
506	20250124	115800	70855243	1869	1869	1869	1869	0
507	20250124	115700	70855243	1869	1869	1869	1869	0
508	20250124	115600	70855243	1869	1869	1869	1869	0
509	20250124	115500	70855243	1869	1869	1869	1869	0
510	20250124	115400	70855243	1869	1869	1869	1869	0
511	20250124	115300	70855243	1869	1869	1869	1869	0
512	20250124	115200	70855243	1869	1869	1869	1869	0
513	20250124	115100	70855243	1869	1869	1869	1869	0
514	20250124	115000	70855243	1869	1869	1869	1869	0
515	20250124	114900	70855243	1869	1869	1869	1869	0
516	20250124	114800	70855243	1869	1869	1869	1869	1
517	20250124	114700	70853374	1870	1870	1870	1870	0
518	20250124	114600	70853374	1870	1870	1870	1870	0
519	20250124	114500	70853374	1870	1870	1870	1870	0
520	20250124	114400	70853374	1870	1870	1870	1870	0
521	20250124	114300	70853374	1870	1860	1870	1860	1001
522	20250124	114200	68991504	1870	1870	1870	1870	0
523	20250124	114100	68991504	1870	1870	1870	1860	213
524	20250124	114000	68593214	1870	1870	1870	1870	0
525	20250124	113900	68593214	1870	1870	1870	1870	0
526	20250124	113800	68593214	1870	1870	1870	1870	0
527	20250124	113700	68593214	1870	1870	1870	1870	0
528	20250124	113600	68593214	1870	1870	1870	1870	0
529	20250124	113500	68593214	1870	1870	1870	1870	0
530	20250124	113400	68593214	1870	1870	1870	1870	100
531	20250124	113300	68406214	1870	1870	1870	1870	0
532	20250124	113200	68406214	1870	1870	1870	1870	0
533	20250124	113100	68406214	1870	1870	1870	1870	0
534	20250124	113000	68406214	1870	1870	1870	1870	0
535	20250124	112900	68406214	1870	1870	1870	1870	0
536	20250124	112800	68406214	1870	1870	1870	1870	0
537	20250124	112700	68406214	1870	1860	1870	1860	55
538	20250124	112600	68303864	1870	1870	1870	1870	0
539	20250124	112500	68303864	1870	1870	1870	1870	0
540	20250124	112400	68303864	1870	1870	1870	1870	0
541	20250124	112300	68303864	1870	1870	1870	1870	5
542	20250124	112200	68294514	1870	1870	1870	1870	0
543	20250124	112100	68294514	1870	1870	1870	1870	14
544	20250124	112000	68268334	1873	1873	1873	1873	0
545	20250124	111900	68268334	1873	1873	1873	1873	0
546	20250124	111800	68268334	1873	1873	1873	1873	0
547	20250124	111700	68268334	1873	1873	1873	1873	0
548	20250124	111600	68268334	1873	1873	1873	1873	0
549	20250124	111500	68268334	1873	1873	1873	1873	11
550	20250124	111400	68247731	1875	1875	1875	1875	0
551	20250124	111300	68247731	1875	1875	1875	1875	0
552	20250124	111200	68247731	1875	1875	1875	1875	0
553	20250124	111100	68247731	1875	1875	1875	1875	0
554	20250124	111000	68247731	1875	1875	1875	1875	0
555	20250124	110900	68247731	1875	1875	1875	1875	0
556	20250124	110800	68247731	1875	1875	1875	1875	0
557	20250124	110700	68247731	1875	1875	1875	1875	0
558	20250124	110600	68247731	1875	1875	1875	1875	0
559	20250124	110500	68247731	1875	1875	1875	1875	0
560	20250124	110400	68247731	1875	1875	1875	1875	0
561	20250124	110300	68247731	1875	1875	1875	1875	0
562	20250124	110200	68247731	1875	1875	1875	1875	0
563	20250124	110100	68247731	1875	1875	1875	1875	0
564	20250124	110000	68247731	1875	1875	1875	1875	0
565	20250124	105900	68247731	1875	1875	1875	1875	0
566	20250124	105800	68247731	1875	1875	1875	1875	0
567	20250124	105700	68247731	1875	1875	1875	1875	0
568	20250124	105600	68247731	1875	1863	1875	1863	106
569	20250124	105500	68050241	1876	1876	1876	1876	1
570	20250124	105400	68048365	1852	1884	1884	1852	615
571	20250124	105300	66907725	1882	1874	1882	1874	115
572	20250124	105200	66691903	1877	1877	1877	1877	0
573	20250124	105100	66691903	1877	1858	1877	1858	267
574	20250124	105000	66190763	1882	1882	1882	1882	1
575	20250124	104900	66188881	1858	1858	1858	1858	0
576	20250124	104800	66188881	1858	1858	1858	1858	352
577	20250124	104700	65534865	1880	1880	1880	1880	0
578	20250124	104600	65534865	1880	1880	1880	1880	1
579	20250124	104500	65532985	1884	1884	1884	1884	0
580	20250124	104400	65532985	1884	1884	1884	1884	0
581	20250124	104300	65532985	1884	1884	1884	1884	0
582	20250124	104200	65532985	1884	1884	1884	1884	0
583	20250124	104100	65532985	1884	1878	1884	1878	400
584	20250124	104000	64781089	1878	1878	1878	1878	0
585	20250124	103900	64781089	1878	1877	1878	1877	505
586	20250124	103800	63833199	1877	1877	1877	1877	50
587	20250124	103700	63739349	1877	1877	1877	1877	0
588	20250124	103600	63739349	1877	1868	1877	1868	578
589	20250124	103500	62654881	1868	1868	1868	1868	0
590	20250124	103400	62654881	1868	1868	1868	1868	0
591	20250124	103300	62654881	1868	1868	1868	1868	0
592	20250124	103200	62654881	1868	1868	1868	1868	0
593	20250124	103100	62654881	1868	1869	1869	1868	69
594	20250124	103000	62525932	1869	1869	1869	1869	25
595	20250124	102900	62479207	1869	1869	1869	1869	0
596	20250124	102800	62479207	1869	1869	1869	1869	0
597	20250124	102700	62479207	1869	1869	1869	1869	0
598	20250124	102600	62479207	1869	1869	1869	1869	0
599	20250124	102500	62479207	1869	1869	1869	1869	0
600	20250124	102400	62479207	1869	1869	1869	1869	0
601	20250124	102300	62479207	1869	1854	1869	1854	306
602	20250124	102200	61911508	1854	1854	1854	1854	0
603	20250124	102100	61911508	1854	1854	1854	1854	0
604	20250124	102000	61911508	1854	1854	1854	1854	552
605	20250124	101900	60888100	1854	1838	1854	1838	55
606	20250124	101800	60786994	1838	1830	1838	1822	2055
607	20250124	101700	57033855	1877	1877	1877	1877	0
608	20250124	101600	57033855	1877	1877	1877	1877	0
609	20250124	101500	57033855	1877	1877	1877	1877	0
610	20250124	101400	57033855	1877	1877	1877	1877	0
611	20250124	101300	57033855	1877	1877	1877	1877	0
612	20250124	101200	57033855	1877	1877	1877	1877	0
613	20250124	101100	57033855	1877	1877	1877	1877	0
614	20250124	101000	57033855	1877	1873	1877	1873	40
615	20250124	100900	56958893	1875	1873	1875	1873	100
616	20250124	100800	56771408	1875	1875	1875	1875	0
617	20250124	100700	56771408	1875	1867	1875	1867	50
618	20250124	100600	56677974	1874	1874	1874	1874	0
619	20250124	100500	56677974	1874	1854	1874	1854	128
620	20250124	100400	56440133	1860	1850	1860	1827	375
621	20250124	100300	55754082	1873	1873	1873	1873	0
622	20250124	100200	55754082	1873	1873	1873	1873	0
623	20250124	100100	55754082	1873	1873	1873	1873	0
624	20250124	100000	55754082	1873	1873	1873	1873	0
625	20250124	095900	55754082	1873	1873	1873	1873	0
626	20250124	095800	55754082	1873	1873	1873	1873	0
627	20250124	095700	55754082	1873	1873	1873	1873	0
628	20250124	095600	55754082	1873	1873	1873	1873	0
629	20250124	095500	55754082	1873	1873	1873	1873	0
630	20250124	095400	55754082	1873	1873	1873	1873	0
631	20250124	095300	55754082	1873	1841	1873	1841	31
632	20250124	095200	55696979	1876	1876	1876	1876	0
633	20250124	095100	55696979	1876	1852	1876	1841	218
634	20250124	095000	55292984	1877	1877	1877	1877	0
635	20250124	094900	55292984	1877	1877	1877	1877	0
636	20250124	094800	55292984	1877	1877	1877	1877	0
637	20250124	094700	55292984	1877	1877	1877	1877	1
638	20250124	094600	55291107	1840	1845	1845	1840	200
639	20250124	094500	54922615	1878	1878	1878	1878	50
640	20250124	094400	54828715	1878	1878	1878	1878	1
641	20250124	094300	54826837	1878	1878	1878	1878	5
642	20250124	094200	54817447	1842	1842	1842	1842	5
643	20250124	094100	54808237	1878	1846	1878	1846	485
644	20250124	094000	53912617	1846	1846	1846	1846	0
645	20250124	093900	53912617	1846	1846	1846	1846	2
646	20250124	093800	53908925	1846	1846	1846	1846	0
647	20250124	093700	53908925	1846	1846	1846	1846	0
648	20250124	093600	53908925	1846	1846	1846	1846	1
649	20250124	093500	53907079	1840	1845	1845	1840	527
650	20250124	093400	52937149	1846	1846	1846	1846	0
651	20250124	093300	52937149	1846	1846	1846	1846	0
652	20250124	093200	52937149	1846	1846	1846	1846	0
653	20250124	093100	52937149	1846	1846	1846	1846	80
654	20250124	093000	52789469	1846	1846	1846	1846	1
655	20250124	092900	52787623	1837	1823	1837	1822	3645
656	20250124	092800	46113470	1833	1833	1833	1833	0
657	20250124	092700	46113470	1833	1833	1833	1833	0
658	20250124	092600	46113470	1833	1833	1833	1833	573
659	20250124	092500	45063161	1833	1833	1833	1833	0
660	20250124	092400	45063161	1833	1824	1833	1821	2103
661	20250124	092300	41233315	1833	1817	1833	1817	3
662	20250124	092200	41227848	1827	1823	1827	1823	2528
663	20250124	092100	36614077	1823	1813	1823	1813	2
664	20250124	092000	36610441	1814	1815	1815	1814	90
665	20250124	091900	36447141	1823	1822	1823	1812	1055
666	20250124	091800	34535430	1814	1840	1858	1812	8530
667	20250124	091700	18992434	1840	1858	1858	1840	228
668	20250124	091600	18570970	1858	1858	1858	1858	0
669	20250124	091500	18570970	1858	1858	1858	1858	0
670	20250124	091400	18570970	1858	1858	1858	1858	0
671	20250124	091300	18570970	1858	1858	1858	1858	20
672	20250124	091200	18533810	1859	1859	1859	1859	0
673	20250124	091100	18533810	1859	1861	1880	1821	6746
674	20250124	091000	6080550	1886	1886	1886	1886	0
675	20250124	090900	6080550	1886	1886	1886	1886	0
676	20250124	090800	6080550	1886	1885	1886	1885	82
677	20250124	090700	5925975	1886	1886	1886	1886	1
678	20250124	090600	5924089	1861	1863	1863	1861	2600
679	20250124	090500	1084408	1872	1888	1888	1872	18
680	20250124	090400	1050552	1889	1889	1889	1889	0
681	20250124	090300	1050552	1889	1889	1889	1889	0
682	20250124	090200	1050552	1889	1889	1889	1889	0
683	20250124	090100	1050552	1889	1889	1889	1889	288
684	20250124	090000	506520	1890	1890	1890	1890	260