KissMeData/228340/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205000	39493111	1801	1801	1801	1801	50
3	20250114	204900	39493111	1801	1801	1801	1801	0
4	20250114	204800	39493111	1801	1801	1801	1801	0
5	20250114	204700	39493111	1801	1801	1801	1801	0
6	20250114	204600	39493111	1801	1801	1801	1801	0
7	20250114	204500	39493111	1801	1801	1801	1801	0
8	20250114	204400	39493111	1801	1801	1801	1801	0
9	20250114	204300	39493111	1801	1801	1801	1801	0
10	20250114	204200	39493111	1801	1801	1801	1801	0
11	20250114	204100	39493111	1801	1801	1801	1801	0
12	20250114	204000	39493111	1801	1801	1801	1801	0
13	20250114	203900	39493111	1801	1801	1801	1801	0
14	20250114	203800	39493111	1801	1801	1801	1801	0
15	20250114	203700	39493111	1801	1801	1801	1801	0
16	20250114	203600	39493111	1801	1801	1801	1801	0
17	20250114	203500	39493111	1801	1801	1801	1801	0
18	20250114	203400	39493111	1801	1801	1801	1801	0
19	20250114	203300	39493111	1801	1801	1801	1801	0
20	20250114	203200	39493111	1801	1801	1801	1801	0
21	20250114	203100	39493111	1801	1801	1801	1801	0
22	20250114	203000	39493111	1801	1801	1801	1801	0
23	20250114	202900	39493111	1801	1801	1801	1801	0
24	20250114	202800	39493111	1801	1801	1801	1801	0
25	20250114	202700	39493111	1801	1801	1801	1801	0
26	20250114	202600	39493111	1801	1801	1801	1801	0
27	20250114	202500	39493111	1801	1801	1801	1801	0
28	20250114	202400	39493111	1801	1801	1801	1801	0
29	20250114	202300	39493111	1801	1801	1801	1801	0
30	20250114	202200	39493111	1801	1801	1801	1801	0
31	20250114	202100	39493111	1801	1801	1801	1801	0
32	20250114	202000	39493111	1801	1801	1801	1801	50
33	20250114	201900	39493111	1801	1801	1801	1801	0
34	20250114	201800	39493111	1801	1801	1801	1801	0
35	20250114	201700	39493111	1801	1801	1801	1801	0
36	20250114	201600	39493111	1801	1801	1801	1801	0
37	20250114	201500	39493111	1801	1801	1801	1801	0
38	20250114	201400	39493111	1801	1801	1801	1801	0
39	20250114	201300	39493111	1801	1801	1801	1801	0
40	20250114	201200	39493111	1801	1801	1801	1801	0
41	20250114	201100	39493111	1801	1801	1801	1801	0
42	20250114	201000	39493111	1801	1801	1801	1801	0
43	20250114	200900	39493111	1801	1801	1801	1801	0
44	20250114	200800	39493111	1801	1801	1801	1801	0
45	20250114	200700	39493111	1801	1801	1801	1801	0
46	20250114	200600	39493111	1801	1801	1801	1801	0
47	20250114	200500	39493111	1801	1801	1801	1801	0
48	20250114	200400	39493111	1801	1801	1801	1801	0
49	20250114	200300	39493111	1801	1801	1801	1801	0
50	20250114	200200	39493111	1801	1801	1801	1801	0
51	20250114	200100	39493111	1801	1801	1801	1801	0
52	20250114	200000	39493111	1801	1801	1801	1801	0
53	20250114	195900	39493111	1801	1801	1801	1801	0
54	20250114	195800	39493111	1801	1801	1801	1801	0
55	20250114	195700	39493111	1801	1801	1801	1801	0
56	20250114	195600	39493111	1801	1801	1801	1801	0
57	20250114	195500	39493111	1801	1801	1801	1801	0
58	20250114	195400	39493111	1801	1801	1801	1801	0
59	20250114	195300	39493111	1801	1801	1801	1801	0
60	20250114	195200	39493111	1801	1801	1801	1801	0
61	20250114	195100	39493111	1801	1801	1801	1801	0
62	20250114	195000	39493111	1801	1801	1801	1801	50
63	20250114	194900	39493111	1801	1801	1801	1801	0
64	20250114	194800	39493111	1801	1801	1801	1801	0
65	20250114	194700	39493111	1801	1801	1801	1801	0
66	20250114	194600	39493111	1801	1801	1801	1801	0
67	20250114	194500	39493111	1801	1801	1801	1801	0
68	20250114	194400	39493111	1801	1801	1801	1801	0
69	20250114	194300	39493111	1801	1801	1801	1801	0
70	20250114	194200	39493111	1801	1801	1801	1801	0
71	20250114	194100	39493111	1801	1801	1801	1801	0
72	20250114	194000	39493111	1801	1801	1801	1801	0
73	20250114	193900	39493111	1801	1801	1801	1801	0
74	20250114	193800	39493111	1801	1801	1801	1801	0
75	20250114	193700	39493111	1801	1801	1801	1801	0
76	20250114	193600	39493111	1801	1801	1801	1801	0
77	20250114	193500	39493111	1801	1801	1801	1801	0
78	20250114	193400	39493111	1801	1801	1801	1801	0
79	20250114	193300	39493111	1801	1801	1801	1801	0
80	20250114	193200	39493111	1801	1801	1801	1801	0
81	20250114	193100	39493111	1801	1801	1801	1801	0
82	20250114	193000	39493111	1801	1801	1801	1801	0
83	20250114	192900	39493111	1801	1801	1801	1801	0
84	20250114	192800	39493111	1801	1801	1801	1801	0
85	20250114	192700	39493111	1801	1801	1801	1801	0
86	20250114	192600	39493111	1801	1801	1801	1801	0
87	20250114	192500	39493111	1801	1801	1801	1801	0
88	20250114	192400	39493111	1801	1801	1801	1801	0
89	20250114	192300	39493111	1801	1801	1801	1801	0
90	20250114	192200	39493111	1801	1801	1801	1801	0
91	20250114	192100	39493111	1801	1801	1801	1801	0
92	20250114	192000	39493111	1801	1801	1801	1801	50
93	20250114	191900	39493111	1801	1801	1801	1801	0
94	20250114	191800	39493111	1801	1801	1801	1801	0
95	20250114	191700	39493111	1801	1801	1801	1801	0
96	20250114	191600	39493111	1801	1801	1801	1801	0
97	20250114	191500	39493111	1801	1801	1801	1801	0
98	20250114	191400	39493111	1801	1801	1801	1801	0
99	20250114	191300	39493111	1801	1801	1801	1801	0
100	20250114	191200	39493111	1801	1801	1801	1801	0
101	20250114	191100	39493111	1801	1801	1801	1801	0
102	20250114	191000	39493111	1801	1801	1801	1801	0
103	20250114	190900	39493111	1801	1801	1801	1801	0
104	20250114	190800	39493111	1801	1801	1801	1801	0
105	20250114	190700	39493111	1801	1801	1801	1801	0
106	20250114	190600	39493111	1801	1801	1801	1801	0
107	20250114	190500	39493111	1801	1801	1801	1801	0
108	20250114	190400	39493111	1801	1801	1801	1801	0
109	20250114	190300	39493111	1801	1801	1801	1801	0
110	20250114	190200	39493111	1801	1801	1801	1801	0
111	20250114	190100	39493111	1801	1801	1801	1801	0
112	20250114	190000	39493111	1801	1801	1801	1801	0
113	20250114	185900	39493111	1801	1801	1801	1801	0
114	20250114	185800	39493111	1801	1801	1801	1801	0
115	20250114	185700	39493111	1801	1801	1801	1801	0
116	20250114	185600	39493111	1801	1801	1801	1801	0
117	20250114	185500	39493111	1801	1801	1801	1801	0
118	20250114	185400	39493111	1801	1801	1801	1801	0
119	20250114	185300	39493111	1801	1801	1801	1801	0
120	20250114	185200	39493111	1801	1801	1801	1801	0
121	20250114	185100	39493111	1801	1801	1801	1801	0
122	20250114	185000	39493111	1801	1801	1801	1801	50
123	20250114	184900	39493111	1801	1801	1801	1801	0
124	20250114	184800	39493111	1801	1801	1801	1801	0
125	20250114	184700	39493111	1801	1801	1801	1801	0
126	20250114	184600	39493111	1801	1801	1801	1801	0
127	20250114	184500	39493111	1801	1801	1801	1801	0
128	20250114	184400	39493111	1801	1801	1801	1801	0
129	20250114	184300	39493111	1801	1801	1801	1801	0
130	20250114	184200	39493111	1801	1801	1801	1801	0
131	20250114	184100	39493111	1801	1801	1801	1801	0
132	20250114	184000	39493111	1801	1801	1801	1801	0
133	20250114	183900	39493111	1801	1801	1801	1801	0
134	20250114	183800	39493111	1801	1801	1801	1801	0
135	20250114	183700	39493111	1801	1801	1801	1801	0
136	20250114	183600	39493111	1801	1801	1801	1801	0
137	20250114	183500	39493111	1801	1801	1801	1801	0
138	20250114	183400	39493111	1801	1801	1801	1801	0
139	20250114	183300	39493111	1801	1801	1801	1801	0
140	20250114	183200	39493111	1801	1801	1801	1801	0
141	20250114	183100	39493111	1801	1801	1801	1801	0
142	20250114	183000	39493111	1801	1801	1801	1801	0
143	20250114	182900	39493111	1801	1801	1801	1801	0
144	20250114	182800	39493111	1801	1801	1801	1801	0
145	20250114	182700	39493111	1801	1801	1801	1801	0
146	20250114	182600	39493111	1801	1801	1801	1801	0
147	20250114	182500	39493111	1801	1801	1801	1801	0
148	20250114	182400	39493111	1801	1801	1801	1801	0
149	20250114	182300	39493111	1801	1801	1801	1801	0
150	20250114	182200	39493111	1801	1801	1801	1801	0
151	20250114	182100	39493111	1801	1801	1801	1801	0
152	20250114	182000	39493111	1801	1801	1801	1801	50
153	20250114	181900	39493111	1801	1801	1801	1801	0
154	20250114	181800	39493111	1801	1801	1801	1801	0
155	20250114	181700	39493111	1801	1801	1801	1801	0
156	20250114	181600	39493111	1801	1801	1801	1801	0
157	20250114	181500	39493111	1801	1801	1801	1801	0
158	20250114	181400	39493111	1801	1801	1801	1801	0
159	20250114	181300	39493111	1801	1801	1801	1801	0
160	20250114	181200	39493111	1801	1801	1801	1801	0
161	20250114	181100	39493111	1801	1801	1801	1801	0
162	20250114	181000	39493111	1801	1801	1801	1801	0
163	20250114	180900	39493111	1801	1801	1801	1801	0
164	20250114	180800	39493111	1801	1801	1801	1801	0
165	20250114	180700	39493111	1801	1801	1801	1801	0
166	20250114	180600	39493111	1801	1801	1801	1801	0
167	20250114	180500	39493111	1801	1801	1801	1801	0
168	20250114	180400	39493111	1801	1801	1801	1801	0
169	20250114	180300	39493111	1801	1801	1801	1801	0
170	20250114	180200	39493111	1801	1801	1801	1801	0
171	20250114	180100	39493111	1801	1801	1801	1801	0
172	20250114	180000	39493111	1801	1801	1801	1801	0
173	20250114	175900	39493111	1801	1801	1801	1801	0
174	20250114	175800	39493111	1801	1801	1801	1801	0
175	20250114	175700	39493111	1801	1801	1801	1801	0
176	20250114	175600	39493111	1801	1801	1801	1801	0
177	20250114	175500	39493111	1801	1801	1801	1801	0
178	20250114	175400	39493111	1801	1801	1801	1801	0
179	20250114	175300	39493111	1801	1801	1801	1801	0
180	20250114	175200	39493111	1801	1801	1801	1801	0
181	20250114	175100	39493111	1801	1801	1801	1801	0
182	20250114	175000	39493111	1801	1801	1801	1801	50
183	20250114	174900	39493111	1801	1801	1801	1801	0
184	20250114	174800	39493111	1801	1801	1801	1801	0
185	20250114	174700	39493111	1801	1801	1801	1801	0
186	20250114	174600	39493111	1801	1801	1801	1801	0
187	20250114	174500	39493111	1801	1801	1801	1801	0
188	20250114	174400	39493111	1801	1801	1801	1801	0
189	20250114	174300	39493111	1801	1801	1801	1801	0
190	20250114	174200	39493111	1801	1801	1801	1801	0
191	20250114	174100	39493111	1801	1801	1801	1801	0
192	20250114	174000	39493111	1801	1801	1801	1801	0
193	20250114	173900	39493111	1801	1801	1801	1801	0
194	20250114	173800	39493111	1801	1801	1801	1801	0
195	20250114	173700	39493111	1801	1801	1801	1801	0
196	20250114	173600	39493111	1801	1801	1801	1801	0
197	20250114	173500	39493111	1801	1801	1801	1801	0
198	20250114	173400	39493111	1801	1801	1801	1801	0
199	20250114	173300	39493111	1801	1801	1801	1801	0
200	20250114	173200	39493111	1801	1801	1801	1801	0
201	20250114	173100	39493111	1801	1801	1801	1801	0
202	20250114	173000	39493111	1801	1801	1801	1801	0
203	20250114	172900	39493111	1801	1801	1801	1801	0
204	20250114	172800	39493111	1801	1801	1801	1801	0
205	20250114	172700	39493111	1801	1801	1801	1801	0
206	20250114	172600	39493111	1801	1801	1801	1801	0
207	20250114	172500	39493111	1801	1801	1801	1801	0
208	20250114	172400	39493111	1801	1801	1801	1801	0
209	20250114	172300	39493111	1801	1801	1801	1801	0
210	20250114	172200	39493111	1801	1801	1801	1801	0
211	20250114	172100	39493111	1801	1801	1801	1801	0
212	20250114	172000	39493111	1801	1801	1801	1801	50
213	20250114	171900	39493111	1801	1801	1801	1801	0
214	20250114	171800	39493111	1801	1801	1801	1801	0
215	20250114	171700	39493111	1801	1801	1801	1801	0
216	20250114	171600	39493111	1801	1801	1801	1801	0
217	20250114	171500	39493111	1801	1801	1801	1801	0
218	20250114	171400	39493111	1801	1801	1801	1801	0
219	20250114	171300	39493111	1801	1801	1801	1801	0
220	20250114	171200	39493111	1801	1801	1801	1801	0
221	20250114	171100	39493111	1801	1801	1801	1801	0
222	20250114	171000	39493111	1801	1801	1801	1801	0
223	20250114	170900	39493111	1801	1801	1801	1801	0
224	20250114	170800	39493111	1801	1801	1801	1801	0
225	20250114	170700	39493111	1801	1801	1801	1801	0
226	20250114	170600	39493111	1801	1801	1801	1801	0
227	20250114	170500	39493111	1801	1801	1801	1801	0
228	20250114	170400	39493111	1801	1801	1801	1801	0
229	20250114	170300	39493111	1801	1801	1801	1801	0
230	20250114	170200	39493111	1801	1801	1801	1801	0
231	20250114	170100	39493111	1801	1801	1801	1801	0
232	20250114	170000	39493111	1801	1801	1801	1801	0
233	20250114	165900	39493111	1801	1801	1801	1801	0
234	20250114	165800	39493111	1801	1801	1801	1801	0
235	20250114	165700	39493111	1801	1801	1801	1801	0
236	20250114	165600	39493111	1801	1801	1801	1801	0
237	20250114	165500	39493111	1801	1801	1801	1801	0
238	20250114	165400	39493111	1801	1801	1801	1801	0
239	20250114	165300	39493111	1801	1801	1801	1801	0
240	20250114	165200	39493111	1801	1801	1801	1801	0
241	20250114	165100	39493111	1801	1801	1801	1801	0
242	20250114	165000	39493111	1801	1801	1801	1801	50
243	20250114	164900	39493111	1801	1801	1801	1801	0
244	20250114	164800	39493111	1801	1801	1801	1801	0
245	20250114	164700	39493111	1801	1801	1801	1801	0
246	20250114	164600	39493111	1801	1801	1801	1801	0
247	20250114	164500	39493111	1801	1801	1801	1801	0
248	20250114	164400	39493111	1801	1801	1801	1801	0
249	20250114	164300	39493111	1801	1801	1801	1801	0
250	20250114	164200	39493111	1801	1801	1801	1801	0
251	20250114	164100	39493111	1801	1801	1801	1801	0
252	20250114	164000	39493111	1801	1801	1801	1801	0
253	20250114	163900	39493111	1801	1801	1801	1801	0
254	20250114	163800	39493111	1801	1801	1801	1801	0
255	20250114	163700	39493111	1801	1801	1801	1801	0
256	20250114	163600	39493111	1801	1801	1801	1801	0
257	20250114	163500	39493111	1801	1801	1801	1801	0
258	20250114	163400	39493111	1801	1801	1801	1801	0
259	20250114	163300	39493111	1801	1801	1801	1801	0
260	20250114	163200	39493111	1801	1801	1801	1801	0
261	20250114	163100	39493111	1801	1801	1801	1801	0
262	20250114	163000	39493111	1801	1801	1801	1801	0
263	20250114	162900	39493111	1801	1801	1801	1801	0
264	20250114	162800	39493111	1801	1801	1801	1801	0
265	20250114	162700	39493111	1801	1801	1801	1801	0
266	20250114	162600	39493111	1801	1801	1801	1801	0
267	20250114	162500	39493111	1801	1801	1801	1801	0
268	20250114	162400	39493111	1801	1801	1801	1801	0
269	20250114	162300	39493111	1801	1801	1801	1801	0
270	20250114	162200	39493111	1801	1801	1801	1801	0
271	20250114	162100	39493111	1801	1801	1801	1801	0
272	20250114	162000	39493111	1801	1801	1801	1801	50
273	20250114	161900	39493111	1801	1801	1801	1801	0
274	20250114	161800	39493111	1801	1801	1801	1801	0
275	20250114	161700	39493111	1801	1801	1801	1801	0
276	20250114	161600	39493111	1801	1801	1801	1801	0
277	20250114	161500	39493111	1801	1801	1801	1801	0
278	20250114	161400	39493111	1801	1801	1801	1801	0
279	20250114	161300	39493111	1801	1801	1801	1801	0
280	20250114	161200	39493111	1801	1801	1801	1801	0
281	20250114	161100	39493111	1801	1801	1801	1801	0
282	20250114	161000	39493111	1801	1801	1801	1801	0
283	20250114	160900	39493111	1801	1801	1801	1801	0
284	20250114	160800	39493111	1801	1801	1801	1801	0
285	20250114	160700	39493111	1801	1801	1801	1801	0
286	20250114	160600	39493111	1801	1801	1801	1801	0
287	20250114	160500	39493111	1801	1801	1801	1801	0
288	20250114	160400	39493111	1801	1801	1801	1801	0
289	20250114	160300	39493111	1801	1801	1801	1801	0
290	20250114	160200	39493111	1801	1801	1801	1801	0
291	20250114	160100	39493111	1801	1801	1801	1801	0
292	20250114	160000	39493111	1801	1801	1801	1801	0
293	20250114	155900	39493111	1801	1801	1801	1801	0
294	20250114	155800	39493111	1801	1801	1801	1801	0
295	20250114	155700	39493111	1801	1801	1801	1801	0
296	20250114	155600	39493111	1801	1801	1801	1801	0
297	20250114	155500	39493111	1801	1801	1801	1801	0
298	20250114	155400	39493111	1801	1801	1801	1801	0
299	20250114	155300	39493111	1801	1801	1801	1801	0
300	20250114	155200	39493111	1801	1801	1801	1801	0
301	20250114	155100	39493111	1801	1801	1801	1801	0
302	20250114	155000	39493111	1801	1801	1801	1801	50
303	20250114	154900	39493111	1801	1801	1801	1801	0
304	20250114	154800	39493111	1801	1801	1801	1801	0
305	20250114	154700	39493111	1801	1801	1801	1801	0
306	20250114	154600	39493111	1801	1801	1801	1801	0
307	20250114	154500	39493111	1801	1801	1801	1801	0
308	20250114	154400	39493111	1801	1801	1801	1801	0
309	20250114	154300	39493111	1801	1801	1801	1801	0
310	20250114	154200	39493111	1801	1801	1801	1801	0
311	20250114	154100	39493111	1801	1801	1801	1801	0
312	20250114	154000	39493111	1801	1801	1801	1801	0
313	20250114	153900	39493111	1801	1801	1801	1801	0
314	20250114	153800	39493111	1801	1801	1801	1801	0
315	20250114	153700	39493111	1801	1801	1801	1801	0
316	20250114	153600	39493111	1801	1801	1801	1801	0
317	20250114	153500	39493111	1801	1801	1801	1801	0
318	20250114	153400	39493111	1801	1801	1801	1801	0
319	20250114	153300	39493111	1801	1801	1801	1801	0
320	20250114	153200	39493111	1801	1801	1801	1801	0
321	20250114	153100	39493111	1801	1801	1801	1801	0
322	20250114	153000	39493111	1801	1801	1801	1801	50
323	20250114	152900	39403061	1802	1802	1802	1802	0
324	20250114	152800	39403061	1802	1802	1802	1802	0
325	20250114	152700	39403061	1802	1802	1802	1802	0
326	20250114	152600	39403061	1802	1802	1802	1802	0
327	20250114	152500	39403061	1802	1802	1802	1802	0
328	20250114	152400	39403061	1802	1802	1802	1802	0
329	20250114	152300	39403061	1802	1802	1802	1802	0
330	20250114	152200	39403061	1802	1802	1802	1802	0
331	20250114	152100	39403061	1802	1802	1802	1802	0
332	20250114	152000	39403061	1802	1802	1802	1802	0
333	20250114	151900	39403061	1802	1802	1802	1790	502
334	20250114	151800	38504457	1790	1803	1803	1790	501
335	20250114	151700	37607638	1791	1804	1804	1791	301
336	20250114	151600	37068434	1804	1803	1804	1803	451
337	20250114	151500	36254925	1790	1803	1803	1790	1005
338	20250114	151400	34455910	1790	1790	1790	1790	0
339	20250114	151300	34455910	1790	1791	1791	1790	1000
340	20250114	151200	32665804	1804	1804	1804	1804	0
341	20250114	151100	32665804	1804	1804	1804	1804	0
342	20250114	151000	32665804	1804	1804	1804	1804	0
343	20250114	150900	32665804	1804	1804	1804	1804	0
344	20250114	150800	32665804	1804	1804	1804	1804	0
345	20250114	150700	32665804	1804	1804	1804	1804	0
346	20250114	150600	32665804	1804	1804	1804	1804	0
347	20250114	150500	32665804	1804	1804	1804	1804	0
348	20250114	150400	32665804	1804	1795	1804	1790	3006
349	20250114	150300	27284633	1795	1795	1795	1795	0
350	20250114	150200	27284633	1795	1795	1795	1795	0
351	20250114	150100	27284633	1795	1795	1795	1795	0
352	20250114	150000	27284633	1795	1798	1798	1795	600
353	20250114	145900	26207307	1805	1805	1805	1805	0
354	20250114	145800	26207307	1805	1805	1805	1805	0
355	20250114	145700	26207307	1805	1805	1805	1805	0
356	20250114	145600	26207307	1805	1805	1805	1805	0
357	20250114	145500	26207307	1805	1805	1805	1805	0
358	20250114	145400	26207307	1805	1805	1805	1805	0
359	20250114	145300	26207307	1805	1805	1805	1805	1
360	20250114	145200	26205502	1799	1799	1799	1799	0
361	20250114	145100	26205502	1799	1799	1799	1799	0
362	20250114	145000	26205502	1799	1799	1799	1799	0
363	20250114	144900	26205502	1799	1799	1799	1799	45
364	20250114	144800	26124547	1805	1805	1805	1805	0
365	20250114	144700	26124547	1805	1805	1805	1805	0
366	20250114	144600	26124547	1805	1805	1805	1805	0
367	20250114	144500	26124547	1805	1805	1805	1805	0
368	20250114	144400	26124547	1805	1800	1805	1800	11
369	20250114	144300	26104742	1799	1799	1799	1799	0
370	20250114	144200	26104742	1799	1799	1799	1799	20
371	20250114	144100	26068762	1805	1805	1805	1805	0
372	20250114	144000	26068762	1805	1805	1805	1805	0
373	20250114	143900	26068762	1805	1805	1805	1805	0
374	20250114	143800	26068762	1805	1805	1805	1805	0
375	20250114	143700	26068762	1805	1805	1805	1805	0
376	20250114	143600	26068762	1805	1805	1805	1805	0
377	20250114	143500	26068762	1805	1805	1805	1805	0
378	20250114	143400	26068762	1805	1805	1805	1805	0
379	20250114	143300	26068762	1805	1805	1805	1805	0
380	20250114	143200	26068762	1805	1805	1805	1805	0
381	20250114	143100	26068762	1805	1805	1805	1805	0
382	20250114	143000	26068762	1805	1805	1805	1805	0
383	20250114	142900	26068762	1805	1805	1805	1805	0
384	20250114	142800	26068762	1805	1805	1805	1805	0
385	20250114	142700	26068762	1805	1805	1805	1805	0
386	20250114	142600	26068762	1805	1805	1805	1805	7
387	20250114	142500	26056127	1805	1805	1805	1805	0
388	20250114	142400	26056127	1805	1805	1805	1805	0
389	20250114	142300	26056127	1805	1805	1805	1805	0
390	20250114	142200	26056127	1805	1805	1805	1805	0
391	20250114	142100	26056127	1805	1805	1805	1805	0
392	20250114	142000	26056127	1805	1805	1805	1805	0
393	20250114	141900	26056127	1805	1805	1805	1805	0
394	20250114	141800	26056127	1805	1805	1805	1805	0
395	20250114	141700	26056127	1805	1805	1805	1805	0
396	20250114	141600	26056127	1805	1805	1805	1805	0
397	20250114	141500	26056127	1805	1805	1805	1805	0
398	20250114	141400	26056127	1805	1805	1805	1805	0
399	20250114	141300	26056127	1805	1805	1805	1805	0
400	20250114	141200	26056127	1805	1805	1805	1805	0
401	20250114	141100	26056127	1805	1805	1805	1805	0
402	20250114	141000	26056127	1805	1805	1805	1805	0
403	20250114	140900	26056127	1805	1805	1805	1805	0
404	20250114	140800	26056127	1805	1805	1805	1805	1
405	20250114	140700	26054322	1800	1800	1800	1800	2
406	20250114	140600	26050722	1800	1800	1800	1800	0
407	20250114	140500	26050722	1800	1800	1800	1800	0
408	20250114	140400	26050722	1800	1801	1801	1800	198
409	20250114	140300	25694267	1800	1800	1800	1800	0
410	20250114	140200	25694267	1800	1800	1800	1800	0
411	20250114	140100	25694267	1800	1800	1800	1800	0
412	20250114	140000	25694267	1800	1800	1800	1800	0
413	20250114	135900	25694267	1800	1800	1800	1800	0
414	20250114	135800	25694267	1800	1800	1800	1800	0
415	20250114	135700	25694267	1800	1800	1800	1800	0
416	20250114	135600	25694267	1800	1800	1800	1800	0
417	20250114	135500	25694267	1800	1800	1800	1800	0
418	20250114	135400	25694267	1800	1800	1800	1800	0
419	20250114	135300	25694267	1800	1800	1800	1800	0
420	20250114	135200	25694267	1800	1800	1800	1800	0
421	20250114	135100	25694267	1800	1800	1800	1800	0
422	20250114	135000	25694267	1800	1800	1800	1800	0
423	20250114	134900	25694267	1800	1800	1800	1800	0
424	20250114	134800	25694267	1800	1800	1800	1800	0
425	20250114	134700	25694267	1800	1800	1800	1800	0
426	20250114	134600	25694267	1800	1800	1800	1800	0
427	20250114	134500	25694267	1800	1800	1800	1800	0
428	20250114	134400	25694267	1800	1800	1800	1800	0
429	20250114	134300	25694267	1800	1800	1800	1800	0
430	20250114	134200	25694267	1800	1800	1800	1800	0
431	20250114	134100	25694267	1800	1800	1800	1800	0
432	20250114	134000	25694267	1800	1800	1800	1800	0
433	20250114	133900	25694267	1800	1800	1800	1800	0
434	20250114	133800	25694267	1800	1800	1800	1800	0
435	20250114	133700	25694267	1800	1800	1800	1800	0
436	20250114	133600	25694267	1800	1800	1800	1800	0
437	20250114	133500	25694267	1800	1800	1800	1800	0
438	20250114	133400	25694267	1800	1800	1800	1800	0
439	20250114	133300	25694267	1800	1800	1800	1800	0
440	20250114	133200	25694267	1800	1800	1800	1800	0
441	20250114	133100	25694267	1800	1800	1800	1800	0
442	20250114	133000	25694267	1800	1800	1800	1800	858
443	20250114	132900	24149867	1800	1800	1800	1800	0
444	20250114	132800	24149867	1800	1800	1800	1800	0
445	20250114	132700	24149867	1800	1800	1800	1800	0
446	20250114	132600	24149867	1800	1800	1800	1800	0
447	20250114	132500	24149867	1800	1800	1800	1800	0
448	20250114	132400	24149867	1800	1800	1800	1800	0
449	20250114	132300	24149867	1800	1800	1800	1800	0
450	20250114	132200	24149867	1800	1800	1800	1800	0
451	20250114	132100	24149867	1800	1800	1800	1800	0
452	20250114	132000	24149867	1800	1800	1800	1800	5
453	20250114	131900	24140867	1798	1798	1798	1798	0
454	20250114	131800	24140867	1798	1798	1798	1798	5
455	20250114	131700	24131877	1800	1800	1800	1800	0
456	20250114	131600	24131877	1800	1800	1800	1800	0
457	20250114	131500	24131877	1800	1800	1800	1800	0
458	20250114	131400	24131877	1800	1800	1800	1800	0
459	20250114	131300	24131877	1800	1800	1800	1800	0
460	20250114	131200	24131877	1800	1800	1800	1800	0
461	20250114	131100	24131877	1800	1800	1800	1800	0
462	20250114	131000	24131877	1800	1800	1800	1800	0
463	20250114	130900	24131877	1800	1800	1800	1800	0
464	20250114	130800	24131877	1800	1800	1800	1800	0
465	20250114	130700	24131877	1800	1800	1800	1800	0
466	20250114	130600	24131877	1800	1800	1800	1800	0
467	20250114	130500	24131877	1800	1800	1800	1800	0
468	20250114	130400	24131877	1800	1800	1800	1800	2
469	20250114	130300	24128277	1800	1800	1800	1800	0
470	20250114	130200	24128277	1800	1800	1800	1800	0
471	20250114	130100	24128277	1800	1800	1800	1800	0
472	20250114	130000	24128277	1800	1800	1800	1800	0
473	20250114	125900	24128277	1800	1800	1800	1800	1
474	20250114	125800	24126477	1800	1800	1800	1800	0
475	20250114	125700	24126477	1800	1800	1800	1800	0
476	20250114	125600	24126477	1800	1800	1800	1800	0
477	20250114	125500	24126477	1800	1800	1800	1800	0
478	20250114	125400	24126477	1800	1800	1800	1800	0
479	20250114	125300	24126477	1800	1800	1800	1800	0
480	20250114	125200	24126477	1800	1800	1800	1800	0
481	20250114	125100	24126477	1800	1800	1800	1800	0
482	20250114	125000	24126477	1800	1800	1800	1800	0
483	20250114	124900	24126477	1800	1800	1800	1800	0
484	20250114	124800	24126477	1800	1800	1800	1800	10
485	20250114	124700	24108477	1800	1800	1800	1800	0
486	20250114	124600	24108477	1800	1800	1800	1800	0
487	20250114	124500	24108477	1800	1800	1800	1800	0
488	20250114	124400	24108477	1800	1800	1800	1800	0
489	20250114	124300	24108477	1800	1800	1800	1800	0
490	20250114	124200	24108477	1800	1800	1800	1800	0
491	20250114	124100	24108477	1800	1800	1800	1800	0
492	20250114	124000	24108477	1800	1800	1800	1800	0
493	20250114	123900	24108477	1800	1800	1800	1800	0
494	20250114	123800	24108477	1800	1800	1800	1800	100
495	20250114	123700	23928477	1800	1800	1800	1800	14
496	20250114	123600	23903277	1800	1800	1800	1800	10
497	20250114	123500	23885277	1800	1800	1800	1800	0
498	20250114	123400	23885277	1800	1800	1800	1800	0
499	20250114	123300	23885277	1800	1800	1800	1800	0
500	20250114	123200	23885277	1800	1800	1800	1800	0
501	20250114	123100	23885277	1800	1800	1800	1800	0
502	20250114	123000	23885277	1800	1800	1800	1800	0
503	20250114	122900	23885277	1800	1800	1800	1800	0
504	20250114	122800	23885277	1800	1800	1800	1800	0
505	20250114	122700	23885277	1800	1800	1800	1800	0
506	20250114	122600	23885277	1800	1802	1802	1800	6288
507	20250114	122500	12566842	1806	1806	1806	1806	1
508	20250114	122400	12565036	1807	1807	1807	1807	0
509	20250114	122300	12565036	1807	1807	1807	1807	0
510	20250114	122200	12565036	1807	1807	1807	1807	0
511	20250114	122100	12565036	1807	1807	1807	1807	0
512	20250114	122000	12565036	1807	1807	1807	1807	0
513	20250114	121900	12565036	1807	1807	1807	1807	0
514	20250114	121800	12565036	1807	1807	1807	1807	0
515	20250114	121700	12565036	1807	1807	1807	1807	0
516	20250114	121600	12565036	1807	1807	1807	1807	0
517	20250114	121500	12565036	1807	1807	1807	1807	0
518	20250114	121400	12565036	1807	1807	1807	1807	0
519	20250114	121300	12565036	1807	1807	1807	1807	0
520	20250114	121200	12565036	1807	1807	1807	1807	0
521	20250114	121100	12565036	1807	1807	1807	1807	0
522	20250114	121000	12565036	1807	1807	1807	1807	0
523	20250114	120900	12565036	1807	1807	1807	1807	0
524	20250114	120800	12565036	1807	1807	1807	1807	0
525	20250114	120700	12565036	1807	1807	1807	1807	0
526	20250114	120600	12565036	1807	1807	1807	1807	0
527	20250114	120500	12565036	1807	1807	1807	1807	0
528	20250114	120400	12565036	1807	1807	1807	1807	0
529	20250114	120300	12565036	1807	1807	1807	1807	0
530	20250114	120200	12565036	1807	1807	1807	1807	0
531	20250114	120100	12565036	1807	1807	1807	1807	0
532	20250114	120000	12565036	1807	1807	1807	1807	0
533	20250114	115900	12565036	1807	1807	1807	1807	0
534	20250114	115800	12565036	1807	1807	1807	1807	0
535	20250114	115700	12565036	1807	1807	1807	1807	0
536	20250114	115600	12565036	1807	1807	1807	1807	0
537	20250114	115500	12565036	1807	1807	1807	1807	0
538	20250114	115400	12565036	1807	1807	1807	1807	0
539	20250114	115300	12565036	1807	1807	1807	1807	0
540	20250114	115200	12565036	1807	1807	1807	1807	0
541	20250114	115100	12565036	1807	1807	1807	1807	0
542	20250114	115000	12565036	1807	1807	1807	1807	0
543	20250114	114900	12565036	1807	1807	1807	1807	0
544	20250114	114800	12565036	1807	1807	1807	1807	0
545	20250114	114700	12565036	1807	1807	1807	1807	0
546	20250114	114600	12565036	1807	1807	1807	1807	0
547	20250114	114500	12565036	1807	1807	1807	1807	0
548	20250114	114400	12565036	1807	1807	1807	1807	0
549	20250114	114300	12565036	1807	1807	1807	1807	0
550	20250114	114200	12565036	1807	1807	1807	1807	0
551	20250114	114100	12565036	1807	1807	1807	1807	0
552	20250114	114000	12565036	1807	1807	1807	1807	0
553	20250114	113900	12565036	1807	1807	1807	1807	5
554	20250114	113800	12556001	1800	1803	1803	1800	100
555	20250114	113700	12375940	1807	1807	1807	1807	0
556	20250114	113600	12375940	1807	1807	1807	1807	0
557	20250114	113500	12375940	1807	1807	1807	1807	0
558	20250114	113400	12375940	1807	1807	1807	1807	0
559	20250114	113300	12375940	1807	1807	1807	1807	0
560	20250114	113200	12375940	1807	1807	1807	1807	0
561	20250114	113100	12375940	1807	1807	1807	1807	0
562	20250114	113000	12375940	1807	1807	1807	1807	0
563	20250114	112900	12375940	1807	1807	1807	1807	0
564	20250114	112800	12375940	1807	1807	1807	1807	0
565	20250114	112700	12375940	1807	1806	1807	1806	5
566	20250114	112600	12366908	1802	1802	1802	1802	3
567	20250114	112500	12361502	1807	1807	1807	1807	0
568	20250114	112400	12361502	1807	1807	1807	1807	0
569	20250114	112300	12361502	1807	1807	1807	1807	0
570	20250114	112200	12361502	1807	1807	1807	1807	0
571	20250114	112100	12361502	1807	1807	1807	1807	0
572	20250114	112000	12361502	1807	1807	1807	1807	0
573	20250114	111900	12361502	1807	1807	1807	1807	0
574	20250114	111800	12361502	1807	1807	1807	1807	0
575	20250114	111700	12361502	1807	1807	1807	1807	0
576	20250114	111600	12361502	1807	1807	1807	1807	0
577	20250114	111500	12361502	1807	1807	1807	1807	0
578	20250114	111400	12361502	1807	1807	1807	1807	0
579	20250114	111300	12361502	1807	1802	1807	1802	7
580	20250114	111200	12348863	1807	1807	1807	1807	0
581	20250114	111100	12348863	1807	1807	1807	1807	0
582	20250114	111000	12348863	1807	1807	1807	1807	0
583	20250114	110900	12348863	1807	1807	1807	1807	0
584	20250114	110800	12348863	1807	1807	1807	1807	0
585	20250114	110700	12348863	1807	1807	1807	1807	0
586	20250114	110600	12348863	1807	1807	1807	1807	0
587	20250114	110500	12348863	1807	1807	1807	1807	0
588	20250114	110400	12348863	1807	1807	1807	1807	0
589	20250114	110300	12348863	1807	1807	1807	1807	0
590	20250114	110200	12348863	1807	1807	1807	1807	0
591	20250114	110100	12348863	1807	1807	1807	1807	0
592	20250114	110000	12348863	1807	1807	1807	1807	0
593	20250114	105900	12348863	1807	1807	1807	1807	0
594	20250114	105800	12348863	1807	1807	1807	1807	0
595	20250114	105700	12348863	1807	1807	1807	1807	0
596	20250114	105600	12348863	1807	1807	1807	1807	0
597	20250114	105500	12348863	1807	1807	1807	1807	400
598	20250114	105400	11626063	1807	1800	1807	1800	3372
599	20250114	105300	5556428	1807	1807	1807	1807	500
600	20250114	105200	4652928	1810	1810	1810	1810	0
601	20250114	105100	4652928	1810	1810	1810	1810	0
602	20250114	105000	4652928	1810	1810	1810	1810	0
603	20250114	104900	4652928	1810	1810	1810	1810	0
604	20250114	104800	4652928	1810	1810	1810	1810	0
605	20250114	104700	4652928	1810	1810	1810	1810	0
606	20250114	104600	4652928	1810	1810	1810	1810	0
607	20250114	104500	4652928	1810	1810	1810	1810	0
608	20250114	104400	4652928	1810	1810	1810	1810	0
609	20250114	104300	4652928	1810	1810	1810	1810	0
610	20250114	104200	4652928	1810	1810	1810	1810	0
611	20250114	104100	4652928	1810	1810	1810	1810	0
612	20250114	104000	4652928	1810	1810	1810	1810	0
613	20250114	103900	4652928	1810	1810	1810	1810	0
614	20250114	103800	4652928	1810	1810	1810	1810	0
615	20250114	103700	4652928	1810	1810	1810	1810	0
616	20250114	103600	4652928	1810	1810	1810	1810	1110
617	20250114	103500	2643828	1810	1810	1810	1810	0
618	20250114	103400	2643828	1810	1810	1810	1810	0
619	20250114	103300	2643828	1810	1810	1810	1810	0
620	20250114	103200	2643828	1810	1810	1810	1810	0
621	20250114	103100	2643828	1810	1810	1810	1810	0
622	20250114	103000	2643828	1810	1810	1810	1810	0
623	20250114	102900	2643828	1810	1810	1810	1810	0
624	20250114	102800	2643828	1810	1810	1810	1810	0
625	20250114	102700	2643828	1810	1810	1810	1810	0
626	20250114	102600	2643828	1810	1810	1810	1810	63
627	20250114	102500	2529798	1810	1810	1810	1810	0
628	20250114	102400	2529798	1810	1810	1810	1810	0
629	20250114	102300	2529798	1810	1810	1810	1810	0
630	20250114	102200	2529798	1810	1810	1810	1810	0
631	20250114	102100	2529798	1810	1810	1810	1810	0
632	20250114	102000	2529798	1810	1810	1810	1810	0
633	20250114	101900	2529798	1810	1810	1810	1810	0
634	20250114	101800	2529798	1810	1810	1810	1810	0
635	20250114	101700	2529798	1810	1810	1810	1810	0
636	20250114	101600	2529798	1810	1810	1810	1810	0
637	20250114	101500	2529798	1810	1810	1810	1810	0
638	20250114	101400	2529798	1810	1810	1810	1810	376
639	20250114	101300	1849238	1810	1810	1810	1810	47
640	20250114	101200	1764168	1810	1810	1810	1810	0
641	20250114	101100	1764168	1810	1810	1810	1810	0
642	20250114	101000	1764168	1810	1810	1810	1810	0
643	20250114	100900	1764168	1810	1810	1810	1810	0
644	20250114	100800	1764168	1810	1810	1810	1810	0
645	20250114	100700	1764168	1810	1810	1810	1810	0
646	20250114	100600	1764168	1810	1810	1810	1810	0
647	20250114	100500	1764168	1810	1810	1810	1810	0
648	20250114	100400	1764168	1810	1801	1810	1801	35
649	20250114	100300	1701124	1801	1801	1801	1801	66
650	20250114	100200	1582258	1801	1801	1801	1801	0
651	20250114	100100	1582258	1801	1801	1801	1801	0
652	20250114	100000	1582258	1801	1802	1802	1801	100
653	20250114	095900	1402115	1810	1810	1810	1810	0
654	20250114	095800	1402115	1810	1810	1810	1810	0
655	20250114	095700	1402115	1810	1810	1810	1810	0
656	20250114	095600	1402115	1810	1810	1810	1810	0
657	20250114	095500	1402115	1810	1810	1810	1810	0
658	20250114	095400	1402115	1810	1810	1810	1810	0
659	20250114	095300	1402115	1810	1810	1810	1810	0
660	20250114	095200	1402115	1810	1810	1810	1810	0
661	20250114	095100	1402115	1810	1810	1810	1810	3
662	20250114	095000	1396685	1802	1802	1802	1802	0
663	20250114	094900	1396685	1802	1802	1802	1802	1
664	20250114	094800	1394883	1810	1810	1810	1810	0
665	20250114	094700	1394883	1810	1810	1810	1810	0
666	20250114	094600	1394883	1810	1810	1810	1810	41
667	20250114	094500	1320673	1810	1810	1810	1810	0
668	20250114	094400	1320673	1810	1810	1810	1810	1
669	20250114	094300	1318863	1809	1809	1809	1809	0
670	20250114	094200	1318863	1809	1809	1809	1809	0
671	20250114	094100	1318863	1809	1809	1809	1809	20
672	20250114	094000	1282683	1810	1810	1810	1810	0
673	20250114	093900	1282683	1810	1810	1810	1810	0
674	20250114	093800	1282683	1810	1810	1810	1810	1
675	20250114	093700	1280873	1810	1810	1810	1810	0
676	20250114	093600	1280873	1810	1810	1810	1810	0
677	20250114	093500	1280873	1810	1810	1810	1810	1
678	20250114	093400	1279063	1802	1802	1802	1802	11
679	20250114	093300	1259241	1810	1810	1810	1810	0
680	20250114	093200	1259241	1810	1810	1810	1810	0
681	20250114	093100	1259241	1810	1810	1810	1810	0
682	20250114	093000	1259241	1810	1810	1810	1810	0
683	20250114	092900	1259241	1810	1810	1810	1810	200
684	20250114	092800	897241	1810	1810	1810	1810	0
685	20250114	092700	897241	1810	1810	1810	1810	2
686	20250114	092600	893621	1810	1810	1810	1810	0
687	20250114	092500	893621	1810	1810	1810	1810	0
688	20250114	092400	893621	1810	1810	1810	1810	0
689	20250114	092300	893621	1810	1810	1810	1810	0
690	20250114	092200	893621	1810	1810	1810	1810	0
691	20250114	092100	893621	1810	1810	1810	1810	0
692	20250114	092000	893621	1810	1810	1810	1810	0
693	20250114	091900	893621	1810	1808	1810	1808	34
694	20250114	091800	832146	1808	1808	1808	1808	0
695	20250114	091700	832146	1808	1808	1808	1808	2
696	20250114	091600	828530	1801	1801	1801	1801	0
697	20250114	091500	828530	1801	1801	1801	1801	0
698	20250114	091400	828530	1801	1801	1801	1801	0
699	20250114	091300	828530	1801	1801	1801	1801	0
700	20250114	091200	828530	1801	1801	1801	1801	1
701	20250114	091100	826729	1808	1808	1808	1808	0
702	20250114	091000	826729	1808	1808	1808	1808	0
703	20250114	090900	826729	1808	1808	1808	1808	0
704	20250114	090800	826729	1808	1808	1808	1808	0
705	20250114	090700	826729	1808	1808	1808	1808	10
706	20250114	090600	808649	1801	1801	1801	1801	0
707	20250114	090500	808649	1801	1801	1801	1801	0
708	20250114	090400	808649	1801	1801	1801	1801	0
709	20250114	090300	808649	1801	1801	1801	1801	0
710	20250114	090200	808649	1801	1801	1801	1801	0
711	20250114	090100	808649	1801	1801	1801	1801	449
712	20250114	090000	0	1807	1807	1807	1807	0