KissMeData/064520/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194400	13659218	1782	1782	1782	1782	357
3	20250114	194300	13659218	1782	1782	1782	1782	0
4	20250114	194200	13659218	1782	1782	1782	1782	0
5	20250114	194100	13659218	1782	1782	1782	1782	0
6	20250114	194000	13659218	1782	1782	1782	1782	0
7	20250114	193900	13659218	1782	1782	1782	1782	0
8	20250114	193800	13659218	1782	1782	1782	1782	0
9	20250114	193700	13659218	1782	1782	1782	1782	0
10	20250114	193600	13659218	1782	1782	1782	1782	0
11	20250114	193500	13659218	1782	1782	1782	1782	0
12	20250114	193400	13659218	1782	1782	1782	1782	0
13	20250114	193300	13659218	1782	1782	1782	1782	0
14	20250114	193200	13659218	1782	1782	1782	1782	0
15	20250114	193100	13659218	1782	1782	1782	1782	0
16	20250114	193000	13659218	1782	1782	1782	1782	0
17	20250114	192900	13659218	1782	1782	1782	1782	0
18	20250114	192800	13659218	1782	1782	1782	1782	0
19	20250114	192700	13659218	1782	1782	1782	1782	0
20	20250114	192600	13659218	1782	1782	1782	1782	0
21	20250114	192500	13659218	1782	1782	1782	1782	0
22	20250114	192400	13659218	1782	1782	1782	1782	0
23	20250114	192300	13659218	1782	1782	1782	1782	0
24	20250114	192200	13659218	1782	1782	1782	1782	0
25	20250114	192100	13659218	1782	1782	1782	1782	0
26	20250114	192000	13659218	1782	1782	1782	1782	0
27	20250114	191900	13659218	1782	1782	1782	1782	0
28	20250114	191800	13659218	1782	1782	1782	1782	0
29	20250114	191700	13659218	1782	1782	1782	1782	0
30	20250114	191600	13659218	1782	1782	1782	1782	0
31	20250114	191500	13659218	1782	1782	1782	1782	0
32	20250114	191400	13659218	1782	1782	1782	1782	357
33	20250114	191300	13659218	1782	1782	1782	1782	0
34	20250114	191200	13659218	1782	1782	1782	1782	0
35	20250114	191100	13659218	1782	1782	1782	1782	0
36	20250114	191000	13659218	1782	1782	1782	1782	0
37	20250114	190900	13659218	1782	1782	1782	1782	0
38	20250114	190800	13659218	1782	1782	1782	1782	0
39	20250114	190700	13659218	1782	1782	1782	1782	0
40	20250114	190600	13659218	1782	1782	1782	1782	0
41	20250114	190500	13659218	1782	1782	1782	1782	0
42	20250114	190400	13659218	1782	1782	1782	1782	0
43	20250114	190300	13659218	1782	1782	1782	1782	0
44	20250114	190200	13659218	1782	1782	1782	1782	0
45	20250114	190100	13659218	1782	1782	1782	1782	0
46	20250114	190000	13659218	1782	1782	1782	1782	0
47	20250114	185900	13659218	1782	1782	1782	1782	0
48	20250114	185800	13659218	1782	1782	1782	1782	0
49	20250114	185700	13659218	1782	1782	1782	1782	0
50	20250114	185600	13659218	1782	1782	1782	1782	0
51	20250114	185500	13659218	1782	1782	1782	1782	0
52	20250114	185400	13659218	1782	1782	1782	1782	0
53	20250114	185300	13659218	1782	1782	1782	1782	0
54	20250114	185200	13659218	1782	1782	1782	1782	0
55	20250114	185100	13659218	1782	1782	1782	1782	0
56	20250114	185000	13659218	1782	1782	1782	1782	0
57	20250114	184900	13659218	1782	1782	1782	1782	0
58	20250114	184800	13659218	1782	1782	1782	1782	0
59	20250114	184700	13659218	1782	1782	1782	1782	0
60	20250114	184600	13659218	1782	1782	1782	1782	0
61	20250114	184500	13659218	1782	1782	1782	1782	0
62	20250114	184400	13659218	1782	1782	1782	1782	357
63	20250114	184300	13659218	1782	1782	1782	1782	0
64	20250114	184200	13659218	1782	1782	1782	1782	0
65	20250114	184100	13659218	1782	1782	1782	1782	0
66	20250114	184000	13659218	1782	1782	1782	1782	0
67	20250114	183900	13659218	1782	1782	1782	1782	0
68	20250114	183800	13659218	1782	1782	1782	1782	0
69	20250114	183700	13659218	1782	1782	1782	1782	0
70	20250114	183600	13659218	1782	1782	1782	1782	0
71	20250114	183500	13659218	1782	1782	1782	1782	0
72	20250114	183400	13659218	1782	1782	1782	1782	0
73	20250114	183300	13659218	1782	1782	1782	1782	0
74	20250114	183200	13659218	1782	1782	1782	1782	0
75	20250114	183100	13659218	1782	1782	1782	1782	0
76	20250114	183000	13659218	1782	1782	1782	1782	0
77	20250114	182900	13659218	1782	1782	1782	1782	0
78	20250114	182800	13659218	1782	1782	1782	1782	0
79	20250114	182700	13659218	1782	1782	1782	1782	0
80	20250114	182600	13659218	1782	1782	1782	1782	0
81	20250114	182500	13659218	1782	1782	1782	1782	0
82	20250114	182400	13659218	1782	1782	1782	1782	0
83	20250114	182300	13659218	1782	1782	1782	1782	0
84	20250114	182200	13659218	1782	1782	1782	1782	0
85	20250114	182100	13659218	1782	1782	1782	1782	0
86	20250114	182000	13659218	1782	1782	1782	1782	0
87	20250114	181900	13659218	1782	1782	1782	1782	0
88	20250114	181800	13659218	1782	1782	1782	1782	0
89	20250114	181700	13659218	1782	1782	1782	1782	0
90	20250114	181600	13659218	1782	1782	1782	1782	0
91	20250114	181500	13659218	1782	1782	1782	1782	0
92	20250114	181400	13659218	1782	1782	1782	1782	357
93	20250114	181300	13659218	1782	1782	1782	1782	0
94	20250114	181200	13659218	1782	1782	1782	1782	0
95	20250114	181100	13659218	1782	1782	1782	1782	0
96	20250114	181000	13659218	1782	1782	1782	1782	0
97	20250114	180900	13659218	1782	1782	1782	1782	0
98	20250114	180800	13659218	1782	1782	1782	1782	0
99	20250114	180700	13659218	1782	1782	1782	1782	0
100	20250114	180600	13659218	1782	1782	1782	1782	0
101	20250114	180500	13659218	1782	1782	1782	1782	0
102	20250114	180400	13659218	1782	1782	1782	1782	0
103	20250114	180300	13659218	1782	1782	1782	1782	0
104	20250114	180200	13659218	1782	1782	1782	1782	0
105	20250114	180100	13659218	1782	1782	1782	1782	0
106	20250114	180000	13659218	1782	1782	1782	1782	0
107	20250114	175900	13659218	1782	1782	1782	1782	0
108	20250114	175800	13659218	1782	1782	1782	1782	0
109	20250114	175700	13659218	1782	1782	1782	1782	0
110	20250114	175600	13659218	1782	1782	1782	1782	0
111	20250114	175500	13659218	1782	1782	1782	1782	0
112	20250114	175400	13659218	1782	1782	1782	1782	0
113	20250114	175300	13659218	1782	1782	1782	1782	0
114	20250114	175200	13659218	1782	1782	1782	1782	0
115	20250114	175100	13659218	1782	1782	1782	1782	0
116	20250114	175000	13659218	1782	1782	1782	1782	0
117	20250114	174900	13659218	1782	1782	1782	1782	0
118	20250114	174800	13659218	1782	1782	1782	1782	0
119	20250114	174700	13659218	1782	1782	1782	1782	0
120	20250114	174600	13659218	1782	1782	1782	1782	0
121	20250114	174500	13659218	1782	1782	1782	1782	0
122	20250114	174400	13659218	1782	1782	1782	1782	357
123	20250114	174300	13659218	1782	1782	1782	1782	0
124	20250114	174200	13659218	1782	1782	1782	1782	0
125	20250114	174100	13659218	1782	1782	1782	1782	0
126	20250114	174000	13659218	1782	1782	1782	1782	0
127	20250114	173900	13659218	1782	1782	1782	1782	0
128	20250114	173800	13659218	1782	1782	1782	1782	0
129	20250114	173700	13659218	1782	1782	1782	1782	0
130	20250114	173600	13659218	1782	1782	1782	1782	0
131	20250114	173500	13659218	1782	1782	1782	1782	0
132	20250114	173400	13659218	1782	1782	1782	1782	0
133	20250114	173300	13659218	1782	1782	1782	1782	0
134	20250114	173200	13659218	1782	1782	1782	1782	0
135	20250114	173100	13659218	1782	1782	1782	1782	0
136	20250114	173000	13659218	1782	1782	1782	1782	0
137	20250114	172900	13659218	1782	1782	1782	1782	0
138	20250114	172800	13659218	1782	1782	1782	1782	0
139	20250114	172700	13659218	1782	1782	1782	1782	0
140	20250114	172600	13659218	1782	1782	1782	1782	0
141	20250114	172500	13659218	1782	1782	1782	1782	0
142	20250114	172400	13659218	1782	1782	1782	1782	0
143	20250114	172300	13659218	1782	1782	1782	1782	0
144	20250114	172200	13659218	1782	1782	1782	1782	0
145	20250114	172100	13659218	1782	1782	1782	1782	0
146	20250114	172000	13659218	1782	1782	1782	1782	0
147	20250114	171900	13659218	1782	1782	1782	1782	0
148	20250114	171800	13659218	1782	1782	1782	1782	0
149	20250114	171700	13659218	1782	1782	1782	1782	0
150	20250114	171600	13659218	1782	1782	1782	1782	0
151	20250114	171500	13659218	1782	1782	1782	1782	0
152	20250114	171400	13659218	1782	1782	1782	1782	357
153	20250114	171300	13659218	1782	1782	1782	1782	0
154	20250114	171200	13659218	1782	1782	1782	1782	0
155	20250114	171100	13659218	1782	1782	1782	1782	0
156	20250114	171000	13659218	1782	1782	1782	1782	0
157	20250114	170900	13659218	1782	1782	1782	1782	0
158	20250114	170800	13659218	1782	1782	1782	1782	0
159	20250114	170700	13659218	1782	1782	1782	1782	0
160	20250114	170600	13659218	1782	1782	1782	1782	0
161	20250114	170500	13659218	1782	1782	1782	1782	0
162	20250114	170400	13659218	1782	1782	1782	1782	0
163	20250114	170300	13659218	1782	1782	1782	1782	0
164	20250114	170200	13659218	1782	1782	1782	1782	0
165	20250114	170100	13659218	1782	1782	1782	1782	0
166	20250114	170000	13659218	1782	1782	1782	1782	0
167	20250114	165900	13659218	1782	1782	1782	1782	0
168	20250114	165800	13659218	1782	1782	1782	1782	0
169	20250114	165700	13659218	1782	1782	1782	1782	0
170	20250114	165600	13659218	1782	1782	1782	1782	0
171	20250114	165500	13659218	1782	1782	1782	1782	0
172	20250114	165400	13659218	1782	1782	1782	1782	0
173	20250114	165300	13659218	1782	1782	1782	1782	0
174	20250114	165200	13659218	1782	1782	1782	1782	0
175	20250114	165100	13659218	1782	1782	1782	1782	0
176	20250114	165000	13659218	1782	1782	1782	1782	0
177	20250114	164900	13659218	1782	1782	1782	1782	0
178	20250114	164800	13659218	1782	1782	1782	1782	0
179	20250114	164700	13659218	1782	1782	1782	1782	0
180	20250114	164600	13659218	1782	1782	1782	1782	0
181	20250114	164500	13659218	1782	1782	1782	1782	0
182	20250114	164400	13659218	1782	1782	1782	1782	357
183	20250114	164300	13659218	1782	1782	1782	1782	0
184	20250114	164200	13659218	1782	1782	1782	1782	0
185	20250114	164100	13659218	1782	1782	1782	1782	0
186	20250114	164000	13659218	1782	1782	1782	1782	0
187	20250114	163900	13659218	1782	1782	1782	1782	0
188	20250114	163800	13659218	1782	1782	1782	1782	0
189	20250114	163700	13659218	1782	1782	1782	1782	0
190	20250114	163600	13659218	1782	1782	1782	1782	0
191	20250114	163500	13659218	1782	1782	1782	1782	0
192	20250114	163400	13659218	1782	1782	1782	1782	0
193	20250114	163300	13659218	1782	1782	1782	1782	0
194	20250114	163200	13659218	1782	1782	1782	1782	0
195	20250114	163100	13659218	1782	1782	1782	1782	0
196	20250114	163000	13659218	1782	1782	1782	1782	0
197	20250114	162900	13659218	1782	1782	1782	1782	0
198	20250114	162800	13659218	1782	1782	1782	1782	0
199	20250114	162700	13659218	1782	1782	1782	1782	0
200	20250114	162600	13659218	1782	1782	1782	1782	0
201	20250114	162500	13659218	1782	1782	1782	1782	0
202	20250114	162400	13659218	1782	1782	1782	1782	0
203	20250114	162300	13659218	1782	1782	1782	1782	0
204	20250114	162200	13659218	1782	1782	1782	1782	0
205	20250114	162100	13659218	1782	1782	1782	1782	0
206	20250114	162000	13659218	1782	1782	1782	1782	0
207	20250114	161900	13659218	1782	1782	1782	1782	0
208	20250114	161800	13659218	1782	1782	1782	1782	0
209	20250114	161700	13659218	1782	1782	1782	1782	0
210	20250114	161600	13659218	1782	1782	1782	1782	0
211	20250114	161500	13659218	1782	1782	1782	1782	0
212	20250114	161400	13659218	1782	1782	1782	1782	357
213	20250114	161300	13659218	1782	1782	1782	1782	0
214	20250114	161200	13659218	1782	1782	1782	1782	0
215	20250114	161100	13659218	1782	1782	1782	1782	0
216	20250114	161000	13659218	1782	1782	1782	1782	0
217	20250114	160900	13659218	1782	1782	1782	1782	0
218	20250114	160800	13659218	1782	1782	1782	1782	0
219	20250114	160700	13659218	1782	1782	1782	1782	0
220	20250114	160600	13659218	1782	1782	1782	1782	0
221	20250114	160500	13659218	1782	1782	1782	1782	0
222	20250114	160400	13659218	1782	1782	1782	1782	0
223	20250114	160300	13659218	1782	1782	1782	1782	0
224	20250114	160200	13659218	1782	1782	1782	1782	0
225	20250114	160100	13659218	1782	1782	1782	1782	0
226	20250114	160000	13659218	1782	1782	1782	1782	0
227	20250114	155900	13659218	1782	1782	1782	1782	0
228	20250114	155800	13659218	1782	1782	1782	1782	0
229	20250114	155700	13659218	1782	1782	1782	1782	0
230	20250114	155600	13659218	1782	1782	1782	1782	0
231	20250114	155500	13659218	1782	1782	1782	1782	0
232	20250114	155400	13659218	1782	1782	1782	1782	0
233	20250114	155300	13659218	1782	1782	1782	1782	0
234	20250114	155200	13659218	1782	1782	1782	1782	0
235	20250114	155100	13659218	1782	1782	1782	1782	0
236	20250114	155000	13659218	1782	1782	1782	1782	0
237	20250114	154900	13659218	1782	1782	1782	1782	0
238	20250114	154800	13659218	1782	1782	1782	1782	0
239	20250114	154700	13659218	1782	1782	1782	1782	0
240	20250114	154600	13659218	1782	1782	1782	1782	0
241	20250114	154500	13659218	1782	1782	1782	1782	0
242	20250114	154400	13659218	1782	1782	1782	1782	357
243	20250114	154300	13659218	1782	1782	1782	1782	0
244	20250114	154200	13659218	1782	1782	1782	1782	0
245	20250114	154100	13659218	1782	1782	1782	1782	0
246	20250114	154000	13659218	1782	1782	1782	1782	0
247	20250114	153900	13659218	1782	1782	1782	1782	0
248	20250114	153800	13659218	1782	1782	1782	1782	0
249	20250114	153700	13659218	1782	1782	1782	1782	0
250	20250114	153600	13659218	1782	1782	1782	1782	0
251	20250114	153500	13659218	1782	1782	1782	1782	0
252	20250114	153400	13659218	1782	1782	1782	1782	0
253	20250114	153300	13659218	1782	1782	1782	1782	0
254	20250114	153200	13659218	1782	1782	1782	1782	0
255	20250114	153100	13659218	1782	1782	1782	1782	0
256	20250114	153000	13659218	1782	1782	1782	1782	357
257	20250114	152900	13023044	1777	1777	1777	1777	0
258	20250114	152800	13023044	1777	1777	1777	1777	0
259	20250114	152700	13023044	1777	1777	1777	1777	0
260	20250114	152600	13023044	1777	1777	1777	1777	0
261	20250114	152500	13023044	1777	1777	1777	1777	0
262	20250114	152400	13023044	1777	1777	1777	1777	0
263	20250114	152300	13023044	1777	1777	1777	1777	0
264	20250114	152200	13023044	1777	1777	1777	1777	0
265	20250114	152100	13023044	1777	1777	1777	1777	0
266	20250114	152000	13023044	1777	1777	1777	1777	0
267	20250114	151900	13023044	1777	1777	1777	1777	1
268	20250114	151800	13021267	1776	1776	1776	1776	0
269	20250114	151700	13021267	1776	1776	1776	1776	0
270	20250114	151600	13021267	1776	1776	1776	1776	0
271	20250114	151500	13021267	1776	1776	1776	1776	0
272	20250114	151400	13021267	1776	1776	1776	1776	28
273	20250114	151300	12971539	1777	1777	1777	1777	0
274	20250114	151200	12971539	1777	1777	1777	1777	0
275	20250114	151100	12971539	1777	1777	1777	1777	0
276	20250114	151000	12971539	1777	1777	1777	1777	0
277	20250114	150900	12971539	1777	1777	1777	1777	0
278	20250114	150800	12971539	1777	1777	1777	1777	1
279	20250114	150700	12969762	1764	1764	1764	1764	0
280	20250114	150600	12969762	1764	1764	1764	1764	0
281	20250114	150500	12969762	1764	1764	1764	1764	0
282	20250114	150400	12969762	1764	1764	1764	1764	0
283	20250114	150300	12969762	1764	1775	1775	1764	33
284	20250114	150200	12911379	1777	1777	1777	1777	1
285	20250114	150100	12909602	1781	1781	1781	1781	0
286	20250114	150000	12909602	1781	1781	1781	1781	0
287	20250114	145900	12909602	1781	1781	1781	1781	0
288	20250114	145800	12909602	1781	1781	1781	1781	0
289	20250114	145700	12909602	1781	1781	1781	1781	0
290	20250114	145600	12909602	1781	1781	1781	1781	0
291	20250114	145500	12909602	1781	1781	1781	1781	0
292	20250114	145400	12909602	1781	1781	1781	1781	0
293	20250114	145300	12909602	1781	1781	1781	1781	0
294	20250114	145200	12909602	1781	1781	1781	1781	0
295	20250114	145100	12909602	1781	1781	1781	1781	0
296	20250114	145000	12909602	1781	1781	1781	1781	0
297	20250114	144900	12909602	1781	1781	1781	1781	0
298	20250114	144800	12909602	1781	1781	1781	1781	0
299	20250114	144700	12909602	1781	1781	1781	1781	0
300	20250114	144600	12909602	1781	1781	1781	1781	0
301	20250114	144500	12909602	1781	1781	1781	1781	0
302	20250114	144400	12909602	1781	1781	1781	1781	0
303	20250114	144300	12909602	1781	1781	1781	1781	0
304	20250114	144200	12909602	1781	1781	1781	1781	0
305	20250114	144100	12909602	1781	1781	1781	1781	0
306	20250114	144000	12909602	1781	1781	1781	1781	0
307	20250114	143900	12909602	1781	1781	1781	1781	0
308	20250114	143800	12909602	1781	1781	1781	1781	0
309	20250114	143700	12909602	1781	1781	1781	1781	0
310	20250114	143600	12909602	1781	1781	1781	1781	0
311	20250114	143500	12909602	1781	1781	1781	1781	0
312	20250114	143400	12909602	1781	1781	1781	1781	0
313	20250114	143300	12909602	1781	1781	1781	1781	0
314	20250114	143200	12909602	1781	1781	1781	1781	0
315	20250114	143100	12909602	1781	1781	1781	1781	0
316	20250114	143000	12909602	1781	1781	1781	1781	0
317	20250114	142900	12909602	1781	1781	1781	1781	0
318	20250114	142800	12909602	1781	1781	1781	1781	0
319	20250114	142700	12909602	1781	1781	1781	1781	0
320	20250114	142600	12909602	1781	1781	1781	1781	0
321	20250114	142500	12909602	1781	1781	1781	1781	0
322	20250114	142400	12909602	1781	1781	1781	1781	0
323	20250114	142300	12909602	1781	1781	1781	1781	0
324	20250114	142200	12909602	1781	1781	1781	1781	0
325	20250114	142100	12909602	1781	1781	1781	1781	0
326	20250114	142000	12909602	1781	1781	1781	1781	0
327	20250114	141900	12909602	1781	1781	1781	1781	0
328	20250114	141800	12909602	1781	1781	1781	1781	0
329	20250114	141700	12909602	1781	1781	1781	1781	0
330	20250114	141600	12909602	1781	1781	1781	1781	0
331	20250114	141500	12909602	1781	1781	1781	1781	0
332	20250114	141400	12909602	1781	1781	1781	1781	0
333	20250114	141300	12909602	1781	1781	1781	1781	0
334	20250114	141200	12909602	1781	1781	1781	1781	0
335	20250114	141100	12909602	1781	1781	1781	1781	0
336	20250114	141000	12909602	1781	1781	1781	1781	0
337	20250114	140900	12909602	1781	1781	1781	1781	0
338	20250114	140800	12909602	1781	1781	1781	1781	0
339	20250114	140700	12909602	1781	1781	1781	1781	0
340	20250114	140600	12909602	1781	1781	1781	1781	0
341	20250114	140500	12909602	1781	1781	1781	1781	0
342	20250114	140400	12909602	1781	1781	1781	1781	1
343	20250114	140300	12907821	1764	1764	1764	1764	0
344	20250114	140200	12907821	1764	1764	1764	1764	0
345	20250114	140100	12907821	1764	1764	1764	1764	0
346	20250114	140000	12907821	1764	1764	1764	1764	0
347	20250114	135900	12907821	1764	1764	1764	1764	0
348	20250114	135800	12907821	1764	1764	1764	1764	0
349	20250114	135700	12907821	1764	1764	1764	1764	0
350	20250114	135600	12907821	1764	1764	1764	1764	0
351	20250114	135500	12907821	1764	1764	1764	1764	0
352	20250114	135400	12907821	1764	1764	1764	1764	0
353	20250114	135300	12907821	1764	1764	1764	1764	0
354	20250114	135200	12907821	1764	1764	1764	1764	0
355	20250114	135100	12907821	1764	1764	1764	1764	0
356	20250114	135000	12907821	1764	1764	1764	1764	0
357	20250114	134900	12907821	1764	1764	1764	1764	0
358	20250114	134800	12907821	1764	1764	1764	1764	0
359	20250114	134700	12907821	1764	1764	1764	1764	0
360	20250114	134600	12907821	1764	1764	1764	1764	0
361	20250114	134500	12907821	1764	1764	1764	1764	0
362	20250114	134400	12907821	1764	1764	1764	1764	0
363	20250114	134300	12907821	1764	1764	1764	1764	0
364	20250114	134200	12907821	1764	1764	1764	1764	0
365	20250114	134100	12907821	1764	1764	1764	1764	0
366	20250114	134000	12907821	1764	1764	1764	1764	0
367	20250114	133900	12907821	1764	1764	1764	1764	0
368	20250114	133800	12907821	1764	1764	1764	1764	0
369	20250114	133700	12907821	1764	1764	1764	1764	0
370	20250114	133600	12907821	1764	1764	1764	1764	0
371	20250114	133500	12907821	1764	1764	1764	1764	0
372	20250114	133400	12907821	1764	1764	1764	1764	0
373	20250114	133300	12907821	1764	1764	1764	1764	0
374	20250114	133200	12907821	1764	1764	1764	1764	0
375	20250114	133100	12907821	1764	1764	1764	1764	0
376	20250114	133000	12907821	1764	1764	1764	1764	0
377	20250114	132900	12907821	1764	1764	1764	1764	0
378	20250114	132800	12907821	1764	1764	1764	1764	0
379	20250114	132700	12907821	1764	1764	1764	1764	0
380	20250114	132600	12907821	1764	1764	1764	1764	0
381	20250114	132500	12907821	1764	1764	1764	1764	0
382	20250114	132400	12907821	1764	1764	1764	1764	0
383	20250114	132300	12907821	1764	1764	1764	1764	0
384	20250114	132200	12907821	1764	1764	1764	1764	35
385	20250114	132100	12846081	1764	1764	1764	1764	0
386	20250114	132000	12846081	1764	1764	1764	1764	0
387	20250114	131900	12846081	1764	1764	1764	1764	0
388	20250114	131800	12846081	1764	1764	1764	1764	0
389	20250114	131700	12846081	1764	1765	1765	1764	50
390	20250114	131600	12757871	1783	1783	1783	1783	0
391	20250114	131500	12757871	1783	1783	1783	1783	0
392	20250114	131400	12757871	1783	1783	1783	1783	0
393	20250114	131300	12757871	1783	1783	1783	1783	0
394	20250114	131200	12757871	1783	1783	1783	1783	0
395	20250114	131100	12757871	1783	1783	1783	1783	0
396	20250114	131000	12757871	1783	1783	1783	1783	0
397	20250114	130900	12757871	1783	1783	1783	1783	0
398	20250114	130800	12757871	1783	1783	1783	1783	0
399	20250114	130700	12757871	1783	1783	1783	1783	0
400	20250114	130600	12757871	1783	1783	1783	1783	3
401	20250114	130500	12752522	1786	1786	1786	1786	0
402	20250114	130400	12752522	1786	1786	1786	1786	0
403	20250114	130300	12752522	1786	1786	1786	1786	0
404	20250114	130200	12752522	1786	1786	1786	1786	0
405	20250114	130100	12752522	1786	1786	1786	1786	0
406	20250114	130000	12752522	1786	1786	1786	1786	0
407	20250114	125900	12752522	1786	1786	1786	1786	0
408	20250114	125800	12752522	1786	1786	1786	1786	0
409	20250114	125700	12752522	1786	1786	1786	1786	0
410	20250114	125600	12752522	1786	1786	1786	1786	0
411	20250114	125500	12752522	1786	1786	1786	1786	0
412	20250114	125400	12752522	1786	1786	1786	1786	0
413	20250114	125300	12752522	1786	1786	1786	1786	0
414	20250114	125200	12752522	1786	1786	1786	1786	0
415	20250114	125100	12752522	1786	1786	1786	1786	0
416	20250114	125000	12752522	1786	1786	1786	1786	0
417	20250114	124900	12752522	1786	1764	1786	1764	301
418	20250114	124800	12221536	1764	1764	1764	1764	0
419	20250114	124700	12221536	1764	1764	1764	1764	0
420	20250114	124600	12221536	1764	1764	1764	1764	0
421	20250114	124500	12221536	1764	1764	1764	1764	0
422	20250114	124400	12221536	1764	1766	1766	1764	867
423	20250114	124300	10692124	1765	1765	1765	1765	0
424	20250114	124200	10692124	1765	1765	1765	1765	0
425	20250114	124100	10692124	1765	1765	1765	1765	0
426	20250114	124000	10692124	1765	1765	1765	1765	0
427	20250114	123900	10692124	1765	1765	1765	1765	0
428	20250114	123800	10692124	1765	1765	1765	1765	0
429	20250114	123700	10692124	1765	1765	1765	1765	0
430	20250114	123600	10692124	1765	1765	1765	1765	0
431	20250114	123500	10692124	1765	1765	1765	1765	0
432	20250114	123400	10692124	1765	1765	1765	1765	0
433	20250114	123300	10692124	1765	1766	1766	1765	1400
434	20250114	123200	8221063	1797	1797	1797	1797	0
435	20250114	123100	8221063	1797	1797	1797	1797	0
436	20250114	123000	8221063	1797	1776	1797	1776	80
437	20250114	122900	8078962	1776	1776	1776	1776	0
438	20250114	122800	8078962	1776	1776	1776	1776	11
439	20250114	122700	8059426	1776	1776	1776	1776	9
440	20250114	122600	8043442	1766	1766	1766	1766	0
441	20250114	122500	8043442	1766	1766	1766	1766	0
442	20250114	122400	8043442	1766	1766	1766	1766	0
443	20250114	122300	8043442	1766	1766	1766	1766	0
444	20250114	122200	8043442	1766	1766	1766	1766	0
445	20250114	122100	8043442	1766	1766	1766	1766	0
446	20250114	122000	8043442	1766	1766	1766	1766	0
447	20250114	121900	8043442	1766	1766	1766	1766	0
448	20250114	121800	8043442	1766	1766	1766	1766	1
449	20250114	121700	8041676	1776	1776	1776	1776	0
450	20250114	121600	8041676	1776	1776	1776	1776	0
451	20250114	121500	8041676	1776	1776	1776	1776	0
452	20250114	121400	8041676	1776	1776	1776	1776	1
453	20250114	121300	8039900	1776	1776	1776	1776	4
454	20250114	121200	8032796	1776	1776	1776	1776	0
455	20250114	121100	8032796	1776	1776	1776	1776	0
456	20250114	121000	8032796	1776	1776	1776	1776	0
457	20250114	120900	8032796	1776	1776	1776	1776	0
458	20250114	120800	8032796	1776	1776	1776	1776	0
459	20250114	120700	8032796	1776	1776	1776	1776	0
460	20250114	120600	8032796	1776	1776	1776	1776	0
461	20250114	120500	8032796	1776	1776	1776	1776	0
462	20250114	120400	8032796	1776	1776	1776	1776	0
463	20250114	120300	8032796	1776	1776	1776	1776	0
464	20250114	120200	8032796	1776	1776	1776	1776	0
465	20250114	120100	8032796	1776	1776	1776	1776	0
466	20250114	120000	8032796	1776	1776	1776	1776	0
467	20250114	115900	8032796	1776	1776	1776	1776	0
468	20250114	115800	8032796	1776	1776	1776	1776	0
469	20250114	115700	8032796	1776	1776	1776	1776	0
470	20250114	115600	8032796	1776	1776	1776	1776	0
471	20250114	115500	8032796	1776	1776	1776	1776	0
472	20250114	115400	8032796	1776	1776	1776	1776	0
473	20250114	115300	8032796	1776	1776	1776	1776	0
474	20250114	115200	8032796	1776	1776	1776	1776	0
475	20250114	115100	8032796	1776	1776	1776	1776	0
476	20250114	115000	8032796	1776	1776	1776	1776	0
477	20250114	114900	8032796	1776	1776	1776	1776	0
478	20250114	114800	8032796	1776	1776	1776	1776	0
479	20250114	114700	8032796	1776	1776	1776	1776	0
480	20250114	114600	8032796	1776	1776	1776	1776	0
481	20250114	114500	8032796	1776	1776	1776	1776	0
482	20250114	114400	8032796	1776	1776	1776	1776	0
483	20250114	114300	8032796	1776	1776	1776	1776	0
484	20250114	114200	8032796	1776	1776	1776	1776	1
485	20250114	114100	8031020	1765	1765	1765	1765	0
486	20250114	114000	8031020	1765	1765	1765	1765	150
487	20250114	113900	7766270	1765	1767	1767	1765	150
488	20250114	113800	7501456	1776	1776	1776	1776	0
489	20250114	113700	7501456	1776	1776	1776	1776	0
490	20250114	113600	7501456	1776	1776	1776	1776	0
491	20250114	113500	7501456	1776	1776	1776	1776	0
492	20250114	113400	7501456	1776	1776	1776	1776	0
493	20250114	113300	7501456	1776	1776	1776	1776	0
494	20250114	113200	7501456	1776	1776	1776	1776	0
495	20250114	113100	7501456	1776	1776	1776	1776	0
496	20250114	113000	7501456	1776	1776	1776	1776	0
497	20250114	112900	7501456	1776	1776	1776	1776	0
498	20250114	112800	7501456	1776	1776	1776	1776	0
499	20250114	112700	7501456	1776	1776	1776	1776	0
500	20250114	112600	7501456	1776	1776	1776	1776	0
501	20250114	112500	7501456	1776	1776	1776	1776	0
502	20250114	112400	7501456	1776	1776	1776	1776	0
503	20250114	112300	7501456	1776	1776	1776	1776	0
504	20250114	112200	7501456	1776	1776	1776	1776	0
505	20250114	112100	7501456	1776	1776	1776	1776	0
506	20250114	112000	7501456	1776	1776	1776	1776	0
507	20250114	111900	7501456	1776	1776	1776	1776	0
508	20250114	111800	7501456	1776	1776	1776	1776	0
509	20250114	111700	7501456	1776	1776	1776	1776	0
510	20250114	111600	7501456	1776	1776	1776	1776	0
511	20250114	111500	7501456	1776	1776	1776	1776	0
512	20250114	111400	7501456	1776	1776	1776	1776	1
513	20250114	111300	7499680	1776	1776	1776	1776	0
514	20250114	111200	7499680	1776	1776	1776	1776	0
515	20250114	111100	7499680	1776	1776	1776	1776	1
516	20250114	111000	7497904	1766	1766	1766	1766	0
517	20250114	110900	7497904	1766	1766	1766	1766	0
518	20250114	110800	7497904	1766	1766	1766	1766	0
519	20250114	110700	7497904	1766	1766	1766	1766	0
520	20250114	110600	7497904	1766	1766	1766	1766	0
521	20250114	110500	7497904	1766	1766	1766	1766	0
522	20250114	110400	7497904	1766	1766	1766	1766	0
523	20250114	110300	7497904	1766	1766	1766	1766	0
524	20250114	110200	7497904	1766	1766	1766	1766	0
525	20250114	110100	7497904	1766	1766	1766	1766	0
526	20250114	110000	7497904	1766	1766	1766	1766	0
527	20250114	105900	7497904	1766	1766	1766	1766	0
528	20250114	105800	7497904	1766	1766	1766	1766	0
529	20250114	105700	7497904	1766	1766	1766	1766	0
530	20250114	105600	7497904	1766	1766	1766	1766	0
531	20250114	105500	7497904	1766	1766	1766	1766	0
532	20250114	105400	7497904	1766	1766	1766	1766	0
533	20250114	105300	7497904	1766	1766	1766	1766	0
534	20250114	105200	7497904	1766	1766	1766	1766	0
535	20250114	105100	7497904	1766	1766	1766	1766	0
536	20250114	105000	7497904	1766	1766	1766	1766	0
537	20250114	104900	7497904	1766	1766	1766	1766	0
538	20250114	104800	7497904	1766	1766	1766	1766	0
539	20250114	104700	7497904	1766	1766	1766	1766	0
540	20250114	104600	7497904	1766	1766	1766	1766	0
541	20250114	104500	7497904	1766	1766	1766	1766	0
542	20250114	104400	7497904	1766	1766	1766	1766	0
543	20250114	104300	7497904	1766	1766	1766	1766	0
544	20250114	104200	7497904	1766	1766	1766	1766	0
545	20250114	104100	7497904	1766	1766	1766	1766	0
546	20250114	104000	7497904	1766	1766	1766	1766	0
547	20250114	103900	7497904	1766	1766	1766	1766	4
548	20250114	103800	7490840	1776	1776	1776	1776	0
549	20250114	103700	7490840	1776	1776	1776	1776	13
550	20250114	103600	7467752	1776	1776	1776	1776	0
551	20250114	103500	7467752	1776	1776	1776	1776	0
552	20250114	103400	7467752	1776	1776	1776	1776	0
553	20250114	103300	7467752	1776	1776	1776	1776	0
554	20250114	103200	7467752	1776	1776	1776	1776	0
555	20250114	103100	7467752	1776	1776	1776	1776	0
556	20250114	103000	7467752	1776	1776	1776	1776	0
557	20250114	102900	7467752	1776	1776	1776	1776	0
558	20250114	102800	7467752	1776	1776	1776	1776	0
559	20250114	102700	7467752	1776	1776	1776	1776	0
560	20250114	102600	7467752	1776	1776	1776	1776	0
561	20250114	102500	7467752	1776	1776	1776	1776	0
562	20250114	102400	7467752	1776	1776	1776	1776	0
563	20250114	102300	7467752	1776	1776	1776	1776	3
564	20250114	102200	7462424	1765	1765	1765	1765	0
565	20250114	102100	7462424	1765	1765	1765	1765	0
566	20250114	102000	7462424	1765	1765	1765	1765	0
567	20250114	101900	7462424	1765	1765	1765	1765	0
568	20250114	101800	7462424	1765	1765	1765	1765	0
569	20250114	101700	7462424	1765	1765	1765	1765	0
570	20250114	101600	7462424	1765	1765	1765	1765	0
571	20250114	101500	7462424	1765	1765	1765	1765	0
572	20250114	101400	7462424	1765	1767	1767	1765	76
573	20250114	101300	7328248	1768	1768	1768	1768	0
574	20250114	101200	7328248	1768	1776	1776	1768	75
575	20250114	101100	7195640	1768	1768	1768	1768	0
576	20250114	101000	7195640	1768	1771	1771	1768	400
577	20250114	100900	6488348	1771	1775	1775	1771	350
578	20250114	100800	5868197	1776	1776	1776	1776	0
579	20250114	100700	5868197	1776	1776	1776	1776	3
580	20250114	100600	5862869	1776	1776	1776	1776	1
581	20250114	100500	5861093	1776	1776	1776	1776	0
582	20250114	100400	5861093	1776	1776	1776	1776	0
583	20250114	100300	5861093	1776	1776	1776	1776	0
584	20250114	100200	5861093	1776	1776	1776	1776	0
585	20250114	100100	5861093	1776	1776	1776	1776	0
586	20250114	100000	5861093	1776	1776	1776	1776	0
587	20250114	095900	5861093	1776	1776	1776	1776	0
588	20250114	095800	5861093	1776	1776	1776	1776	0
589	20250114	095700	5861093	1776	1776	1776	1776	0
590	20250114	095600	5861093	1776	1776	1776	1776	0
591	20250114	095500	5861093	1776	1776	1776	1776	0
592	20250114	095400	5861093	1776	1776	1776	1776	0
593	20250114	095300	5861093	1776	1776	1776	1776	0
594	20250114	095200	5861093	1776	1776	1776	1776	0
595	20250114	095100	5861093	1776	1776	1776	1776	16
596	20250114	095000	5832677	1776	1776	1776	1776	33
597	20250114	094900	5774069	1776	1776	1776	1776	0
598	20250114	094800	5774069	1776	1776	1776	1776	0
599	20250114	094700	5774069	1776	1776	1776	1776	0
600	20250114	094600	5774069	1776	1776	1776	1776	1
601	20250114	094500	5772293	1776	1776	1776	1776	0
602	20250114	094400	5772293	1776	1776	1776	1776	1
603	20250114	094300	5770517	1776	1776	1776	1776	2
604	20250114	094200	5766965	1776	1776	1776	1776	0
605	20250114	094100	5766965	1776	1776	1776	1776	0
606	20250114	094000	5766965	1776	1776	1776	1776	0
607	20250114	093900	5766965	1776	1776	1776	1776	0
608	20250114	093800	5766965	1776	1776	1776	1776	1
609	20250114	093700	5765189	1775	1775	1775	1775	0
610	20250114	093600	5765189	1775	1775	1775	1775	0
611	20250114	093500	5765189	1775	1775	1775	1775	0
612	20250114	093400	5765189	1775	1775	1775	1775	0
613	20250114	093300	5765189	1775	1775	1775	1775	0
614	20250114	093200	5765189	1775	1775	1775	1775	0
615	20250114	093100	5765189	1775	1775	1775	1775	81
616	20250114	093000	5621414	1775	1775	1775	1775	0
617	20250114	092900	5621414	1775	1775	1775	1775	0
618	20250114	092800	5621414	1775	1775	1775	1775	0
619	20250114	092700	5621414	1775	1775	1775	1775	0
620	20250114	092600	5621414	1775	1775	1775	1775	0
621	20250114	092500	5621414	1775	1775	1775	1775	10
622	20250114	092400	5603664	1775	1775	1775	1775	40
623	20250114	092300	5532664	1775	1775	1775	1775	0
624	20250114	092200	5532664	1775	1775	1775	1775	0
625	20250114	092100	5532664	1775	1775	1775	1775	0
626	20250114	092000	5532664	1775	1775	1775	1775	500
627	20250114	091900	4645164	1775	1775	1775	1775	100
628	20250114	091800	4467664	1776	1777	1777	1776	520
629	20250114	091700	3544082	1776	1776	1776	1776	0
630	20250114	091600	3544082	1776	1776	1776	1776	0
631	20250114	091500	3544082	1776	1776	1776	1776	0
632	20250114	091400	3544082	1776	1779	1779	1776	400
633	20250114	091300	2832997	1810	1810	1810	1810	0
634	20250114	091200	2832997	1810	1810	1810	1810	0
635	20250114	091100	2832997	1810	1810	1810	1810	0
636	20250114	091000	2832997	1810	1810	1810	1810	0
637	20250114	090900	2832997	1810	1810	1810	1810	501
638	20250114	090800	1926187	1815	1815	1815	1815	0
639	20250114	090700	1926187	1815	1815	1815	1815	0
640	20250114	090600	1926187	1815	1815	1815	1815	0
641	20250114	090500	1926187	1815	1815	1815	1815	0
642	20250114	090400	1926187	1815	1815	1815	1815	0
643	20250114	090300	1926187	1815	1815	1815	1815	0
644	20250114	090200	1926187	1815	1784	1815	1778	66
645	20250114	090100	1808627	1778	1769	1782	1769	995
646	20250114	090000	44125	1765	1765	1765	1765	25