KissMeData/362990/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212600	18946079	1884	1884	1884	1884	345
3	20250108	212500	18946079	1884	1884	1884	1884	0
4	20250108	212400	18946079	1884	1884	1884	1884	0
5	20250108	212300	18946079	1884	1884	1884	1884	0
6	20250108	212200	18946079	1884	1884	1884	1884	0
7	20250108	212100	18946079	1884	1884	1884	1884	0
8	20250108	212000	18946079	1884	1884	1884	1884	0
9	20250108	211900	18946079	1884	1884	1884	1884	0
10	20250108	211800	18946079	1884	1884	1884	1884	0
11	20250108	211700	18946079	1884	1884	1884	1884	0
12	20250108	211600	18946079	1884	1884	1884	1884	0
13	20250108	211500	18946079	1884	1884	1884	1884	0
14	20250108	211400	18946079	1884	1884	1884	1884	0
15	20250108	211300	18946079	1884	1884	1884	1884	0
16	20250108	211200	18946079	1884	1884	1884	1884	0
17	20250108	211100	18946079	1884	1884	1884	1884	0
18	20250108	211000	18946079	1884	1884	1884	1884	0
19	20250108	210900	18946079	1884	1884	1884	1884	0
20	20250108	210800	18946079	1884	1884	1884	1884	0
21	20250108	210700	18946079	1884	1884	1884	1884	0
22	20250108	210600	18946079	1884	1884	1884	1884	0
23	20250108	210500	18946079	1884	1884	1884	1884	0
24	20250108	210400	18946079	1884	1884	1884	1884	0
25	20250108	210300	18946079	1884	1884	1884	1884	0
26	20250108	210200	18946079	1884	1884	1884	1884	0
27	20250108	210100	18946079	1884	1884	1884	1884	0
28	20250108	210000	18946079	1884	1884	1884	1884	0
29	20250108	205900	18946079	1884	1884	1884	1884	0
30	20250108	205800	18946079	1884	1884	1884	1884	0
31	20250108	205700	18946079	1884	1884	1884	1884	0
32	20250108	205600	18946079	1884	1884	1884	1884	345
33	20250108	205500	18946079	1884	1884	1884	1884	0
34	20250108	205400	18946079	1884	1884	1884	1884	0
35	20250108	205300	18946079	1884	1884	1884	1884	0
36	20250108	205200	18946079	1884	1884	1884	1884	0
37	20250108	205100	18946079	1884	1884	1884	1884	0
38	20250108	205000	18946079	1884	1884	1884	1884	0
39	20250108	204900	18946079	1884	1884	1884	1884	0
40	20250108	204800	18946079	1884	1884	1884	1884	0
41	20250108	204700	18946079	1884	1884	1884	1884	0
42	20250108	204600	18946079	1884	1884	1884	1884	0
43	20250108	204500	18946079	1884	1884	1884	1884	0
44	20250108	204400	18946079	1884	1884	1884	1884	0
45	20250108	204300	18946079	1884	1884	1884	1884	0
46	20250108	204200	18946079	1884	1884	1884	1884	0
47	20250108	204100	18946079	1884	1884	1884	1884	0
48	20250108	204000	18946079	1884	1884	1884	1884	0
49	20250108	203900	18946079	1884	1884	1884	1884	0
50	20250108	203800	18946079	1884	1884	1884	1884	0
51	20250108	203700	18946079	1884	1884	1884	1884	0
52	20250108	203600	18946079	1884	1884	1884	1884	0
53	20250108	203500	18946079	1884	1884	1884	1884	0
54	20250108	203400	18946079	1884	1884	1884	1884	0
55	20250108	203300	18946079	1884	1884	1884	1884	0
56	20250108	203200	18946079	1884	1884	1884	1884	0
57	20250108	203100	18946079	1884	1884	1884	1884	0
58	20250108	203000	18946079	1884	1884	1884	1884	0
59	20250108	202900	18946079	1884	1884	1884	1884	0
60	20250108	202800	18946079	1884	1884	1884	1884	0
61	20250108	202700	18946079	1884	1884	1884	1884	0
62	20250108	202600	18946079	1884	1884	1884	1884	345
63	20250108	202500	18946079	1884	1884	1884	1884	0
64	20250108	202400	18946079	1884	1884	1884	1884	0
65	20250108	202300	18946079	1884	1884	1884	1884	0
66	20250108	202200	18946079	1884	1884	1884	1884	0
67	20250108	202100	18946079	1884	1884	1884	1884	0
68	20250108	202000	18946079	1884	1884	1884	1884	0
69	20250108	201900	18946079	1884	1884	1884	1884	0
70	20250108	201800	18946079	1884	1884	1884	1884	0
71	20250108	201700	18946079	1884	1884	1884	1884	0
72	20250108	201600	18946079	1884	1884	1884	1884	0
73	20250108	201500	18946079	1884	1884	1884	1884	0
74	20250108	201400	18946079	1884	1884	1884	1884	0
75	20250108	201300	18946079	1884	1884	1884	1884	0
76	20250108	201200	18946079	1884	1884	1884	1884	0
77	20250108	201100	18946079	1884	1884	1884	1884	0
78	20250108	201000	18946079	1884	1884	1884	1884	0
79	20250108	200900	18946079	1884	1884	1884	1884	0
80	20250108	200800	18946079	1884	1884	1884	1884	0
81	20250108	200700	18946079	1884	1884	1884	1884	0
82	20250108	200600	18946079	1884	1884	1884	1884	0
83	20250108	200500	18946079	1884	1884	1884	1884	0
84	20250108	200400	18946079	1884	1884	1884	1884	0
85	20250108	200300	18946079	1884	1884	1884	1884	0
86	20250108	200200	18946079	1884	1884	1884	1884	0
87	20250108	200100	18946079	1884	1884	1884	1884	0
88	20250108	200000	18946079	1884	1884	1884	1884	0
89	20250108	195900	18946079	1884	1884	1884	1884	0
90	20250108	195800	18946079	1884	1884	1884	1884	0
91	20250108	195700	18946079	1884	1884	1884	1884	0
92	20250108	195600	18946079	1884	1884	1884	1884	345
93	20250108	195500	18946079	1884	1884	1884	1884	0
94	20250108	195400	18946079	1884	1884	1884	1884	0
95	20250108	195300	18946079	1884	1884	1884	1884	0
96	20250108	195200	18946079	1884	1884	1884	1884	0
97	20250108	195100	18946079	1884	1884	1884	1884	0
98	20250108	195000	18946079	1884	1884	1884	1884	0
99	20250108	194900	18946079	1884	1884	1884	1884	0
100	20250108	194800	18946079	1884	1884	1884	1884	0
101	20250108	194700	18946079	1884	1884	1884	1884	0
102	20250108	194600	18946079	1884	1884	1884	1884	0
103	20250108	194500	18946079	1884	1884	1884	1884	0
104	20250108	194400	18946079	1884	1884	1884	1884	0
105	20250108	194300	18946079	1884	1884	1884	1884	0
106	20250108	194200	18946079	1884	1884	1884	1884	0
107	20250108	194100	18946079	1884	1884	1884	1884	0
108	20250108	194000	18946079	1884	1884	1884	1884	0
109	20250108	193900	18946079	1884	1884	1884	1884	0
110	20250108	193800	18946079	1884	1884	1884	1884	0
111	20250108	193700	18946079	1884	1884	1884	1884	0
112	20250108	193600	18946079	1884	1884	1884	1884	0
113	20250108	193500	18946079	1884	1884	1884	1884	0
114	20250108	193400	18946079	1884	1884	1884	1884	0
115	20250108	193300	18946079	1884	1884	1884	1884	0
116	20250108	193200	18946079	1884	1884	1884	1884	0
117	20250108	193100	18946079	1884	1884	1884	1884	0
118	20250108	193000	18946079	1884	1884	1884	1884	0
119	20250108	192900	18946079	1884	1884	1884	1884	0
120	20250108	192800	18946079	1884	1884	1884	1884	0
121	20250108	192700	18946079	1884	1884	1884	1884	0
122	20250108	192600	18946079	1884	1884	1884	1884	345
123	20250108	192500	18946079	1884	1884	1884	1884	0
124	20250108	192400	18946079	1884	1884	1884	1884	0
125	20250108	192300	18946079	1884	1884	1884	1884	0
126	20250108	192200	18946079	1884	1884	1884	1884	0
127	20250108	192100	18946079	1884	1884	1884	1884	0
128	20250108	192000	18946079	1884	1884	1884	1884	0
129	20250108	191900	18946079	1884	1884	1884	1884	0
130	20250108	191800	18946079	1884	1884	1884	1884	0
131	20250108	191700	18946079	1884	1884	1884	1884	0
132	20250108	191600	18946079	1884	1884	1884	1884	0
133	20250108	191500	18946079	1884	1884	1884	1884	0
134	20250108	191400	18946079	1884	1884	1884	1884	0
135	20250108	191300	18946079	1884	1884	1884	1884	0
136	20250108	191200	18946079	1884	1884	1884	1884	0
137	20250108	191100	18946079	1884	1884	1884	1884	0
138	20250108	191000	18946079	1884	1884	1884	1884	0
139	20250108	190900	18946079	1884	1884	1884	1884	0
140	20250108	190800	18946079	1884	1884	1884	1884	0
141	20250108	190700	18946079	1884	1884	1884	1884	0
142	20250108	190600	18946079	1884	1884	1884	1884	0
143	20250108	190500	18946079	1884	1884	1884	1884	0
144	20250108	190400	18946079	1884	1884	1884	1884	0
145	20250108	190300	18946079	1884	1884	1884	1884	0
146	20250108	190200	18946079	1884	1884	1884	1884	0
147	20250108	190100	18946079	1884	1884	1884	1884	0
148	20250108	190000	18946079	1884	1884	1884	1884	0
149	20250108	185900	18946079	1884	1884	1884	1884	0
150	20250108	185800	18946079	1884	1884	1884	1884	0
151	20250108	185700	18946079	1884	1884	1884	1884	0
152	20250108	185600	18946079	1884	1884	1884	1884	345
153	20250108	185500	18946079	1884	1884	1884	1884	0
154	20250108	185400	18946079	1884	1884	1884	1884	0
155	20250108	185300	18946079	1884	1884	1884	1884	0
156	20250108	185200	18946079	1884	1884	1884	1884	0
157	20250108	185100	18946079	1884	1884	1884	1884	0
158	20250108	185000	18946079	1884	1884	1884	1884	0
159	20250108	184900	18946079	1884	1884	1884	1884	0
160	20250108	184800	18946079	1884	1884	1884	1884	0
161	20250108	184700	18946079	1884	1884	1884	1884	0
162	20250108	184600	18946079	1884	1884	1884	1884	0
163	20250108	184500	18946079	1884	1884	1884	1884	0
164	20250108	184400	18946079	1884	1884	1884	1884	0
165	20250108	184300	18946079	1884	1884	1884	1884	0
166	20250108	184200	18946079	1884	1884	1884	1884	0
167	20250108	184100	18946079	1884	1884	1884	1884	0
168	20250108	184000	18946079	1884	1884	1884	1884	0
169	20250108	183900	18946079	1884	1884	1884	1884	0
170	20250108	183800	18946079	1884	1884	1884	1884	0
171	20250108	183700	18946079	1884	1884	1884	1884	0
172	20250108	183600	18946079	1884	1884	1884	1884	0
173	20250108	183500	18946079	1884	1884	1884	1884	0
174	20250108	183400	18946079	1884	1884	1884	1884	0
175	20250108	183300	18946079	1884	1884	1884	1884	0
176	20250108	183200	18946079	1884	1884	1884	1884	0
177	20250108	183100	18946079	1884	1884	1884	1884	0
178	20250108	183000	18946079	1884	1884	1884	1884	0
179	20250108	182900	18946079	1884	1884	1884	1884	0
180	20250108	182800	18946079	1884	1884	1884	1884	0
181	20250108	182700	18946079	1884	1884	1884	1884	0
182	20250108	182600	18946079	1884	1884	1884	1884	345
183	20250108	182500	18946079	1884	1884	1884	1884	0
184	20250108	182400	18946079	1884	1884	1884	1884	0
185	20250108	182300	18946079	1884	1884	1884	1884	0
186	20250108	182200	18946079	1884	1884	1884	1884	0
187	20250108	182100	18946079	1884	1884	1884	1884	0
188	20250108	182000	18946079	1884	1884	1884	1884	0
189	20250108	181900	18946079	1884	1884	1884	1884	0
190	20250108	181800	18946079	1884	1884	1884	1884	0
191	20250108	181700	18946079	1884	1884	1884	1884	0
192	20250108	181600	18946079	1884	1884	1884	1884	0
193	20250108	181500	18946079	1884	1884	1884	1884	0
194	20250108	181400	18946079	1884	1884	1884	1884	0
195	20250108	181300	18946079	1884	1884	1884	1884	0
196	20250108	181200	18946079	1884	1884	1884	1884	0
197	20250108	181100	18946079	1884	1884	1884	1884	0
198	20250108	181000	18946079	1884	1884	1884	1884	0
199	20250108	180900	18946079	1884	1884	1884	1884	0
200	20250108	180800	18946079	1884	1884	1884	1884	0
201	20250108	180700	18946079	1884	1884	1884	1884	0
202	20250108	180600	18946079	1884	1884	1884	1884	0
203	20250108	180500	18946079	1884	1884	1884	1884	0
204	20250108	180400	18946079	1884	1884	1884	1884	0
205	20250108	180300	18946079	1884	1884	1884	1884	0
206	20250108	180200	18946079	1884	1884	1884	1884	0
207	20250108	180100	18946079	1884	1884	1884	1884	0
208	20250108	180000	18946079	1884	1884	1884	1884	0
209	20250108	175900	18946079	1884	1884	1884	1884	0
210	20250108	175800	18946079	1884	1884	1884	1884	0
211	20250108	175700	18946079	1884	1884	1884	1884	0
212	20250108	175600	18946079	1884	1884	1884	1884	345
213	20250108	175500	18946079	1884	1884	1884	1884	0
214	20250108	175400	18946079	1884	1884	1884	1884	0
215	20250108	175300	18946079	1884	1884	1884	1884	0
216	20250108	175200	18946079	1884	1884	1884	1884	0
217	20250108	175100	18946079	1884	1884	1884	1884	0
218	20250108	175000	18946079	1884	1884	1884	1884	0
219	20250108	174900	18946079	1884	1884	1884	1884	0
220	20250108	174800	18946079	1884	1884	1884	1884	0
221	20250108	174700	18946079	1884	1884	1884	1884	0
222	20250108	174600	18946079	1884	1884	1884	1884	0
223	20250108	174500	18946079	1884	1884	1884	1884	0
224	20250108	174400	18946079	1884	1884	1884	1884	0
225	20250108	174300	18946079	1884	1884	1884	1884	0
226	20250108	174200	18946079	1884	1884	1884	1884	0
227	20250108	174100	18946079	1884	1884	1884	1884	0
228	20250108	174000	18946079	1884	1884	1884	1884	0
229	20250108	173900	18946079	1884	1884	1884	1884	0
230	20250108	173800	18946079	1884	1884	1884	1884	0
231	20250108	173700	18946079	1884	1884	1884	1884	0
232	20250108	173600	18946079	1884	1884	1884	1884	0
233	20250108	173500	18946079	1884	1884	1884	1884	0
234	20250108	173400	18946079	1884	1884	1884	1884	0
235	20250108	173300	18946079	1884	1884	1884	1884	0
236	20250108	173200	18946079	1884	1884	1884	1884	0
237	20250108	173100	18946079	1884	1884	1884	1884	0
238	20250108	173000	18946079	1884	1884	1884	1884	0
239	20250108	172900	18946079	1884	1884	1884	1884	0
240	20250108	172800	18946079	1884	1884	1884	1884	0
241	20250108	172700	18946079	1884	1884	1884	1884	0
242	20250108	172600	18946079	1884	1884	1884	1884	345
243	20250108	172500	18946079	1884	1884	1884	1884	0
244	20250108	172400	18946079	1884	1884	1884	1884	0
245	20250108	172300	18946079	1884	1884	1884	1884	0
246	20250108	172200	18946079	1884	1884	1884	1884	0
247	20250108	172100	18946079	1884	1884	1884	1884	0
248	20250108	172000	18946079	1884	1884	1884	1884	0
249	20250108	171900	18946079	1884	1884	1884	1884	0
250	20250108	171800	18946079	1884	1884	1884	1884	0
251	20250108	171700	18946079	1884	1884	1884	1884	0
252	20250108	171600	18946079	1884	1884	1884	1884	0
253	20250108	171500	18946079	1884	1884	1884	1884	0
254	20250108	171400	18946079	1884	1884	1884	1884	0
255	20250108	171300	18946079	1884	1884	1884	1884	0
256	20250108	171200	18946079	1884	1884	1884	1884	0
257	20250108	171100	18946079	1884	1884	1884	1884	0
258	20250108	171000	18946079	1884	1884	1884	1884	0
259	20250108	170900	18946079	1884	1884	1884	1884	0
260	20250108	170800	18946079	1884	1884	1884	1884	0
261	20250108	170700	18946079	1884	1884	1884	1884	0
262	20250108	170600	18946079	1884	1884	1884	1884	0
263	20250108	170500	18946079	1884	1884	1884	1884	0
264	20250108	170400	18946079	1884	1884	1884	1884	0
265	20250108	170300	18946079	1884	1884	1884	1884	0
266	20250108	170200	18946079	1884	1884	1884	1884	0
267	20250108	170100	18946079	1884	1884	1884	1884	0
268	20250108	170000	18946079	1884	1884	1884	1884	0
269	20250108	165900	18946079	1884	1884	1884	1884	0
270	20250108	165800	18946079	1884	1884	1884	1884	0
271	20250108	165700	18946079	1884	1884	1884	1884	0
272	20250108	165600	18946079	1884	1884	1884	1884	345
273	20250108	165500	18946079	1884	1884	1884	1884	0
274	20250108	165400	18946079	1884	1884	1884	1884	0
275	20250108	165300	18946079	1884	1884	1884	1884	0
276	20250108	165200	18946079	1884	1884	1884	1884	0
277	20250108	165100	18946079	1884	1884	1884	1884	0
278	20250108	165000	18946079	1884	1884	1884	1884	0
279	20250108	164900	18946079	1884	1884	1884	1884	0
280	20250108	164800	18946079	1884	1884	1884	1884	0
281	20250108	164700	18946079	1884	1884	1884	1884	0
282	20250108	164600	18946079	1884	1884	1884	1884	0
283	20250108	164500	18946079	1884	1884	1884	1884	0
284	20250108	164400	18946079	1884	1884	1884	1884	0
285	20250108	164300	18946079	1884	1884	1884	1884	0
286	20250108	164200	18946079	1884	1884	1884	1884	0
287	20250108	164100	18946079	1884	1884	1884	1884	0
288	20250108	164000	18946079	1884	1884	1884	1884	0
289	20250108	163900	18946079	1884	1884	1884	1884	0
290	20250108	163800	18946079	1884	1884	1884	1884	0
291	20250108	163700	18946079	1884	1884	1884	1884	0
292	20250108	163600	18946079	1884	1884	1884	1884	0
293	20250108	163500	18946079	1884	1884	1884	1884	0
294	20250108	163400	18946079	1884	1884	1884	1884	0
295	20250108	163300	18946079	1884	1884	1884	1884	0
296	20250108	163200	18946079	1884	1884	1884	1884	0
297	20250108	163100	18946079	1884	1884	1884	1884	0
298	20250108	163000	18946079	1884	1884	1884	1884	0
299	20250108	162900	18946079	1884	1884	1884	1884	0
300	20250108	162800	18946079	1884	1884	1884	1884	0
301	20250108	162700	18946079	1884	1884	1884	1884	0
302	20250108	162600	18946079	1884	1884	1884	1884	345
303	20250108	162500	18946079	1884	1884	1884	1884	0
304	20250108	162400	18946079	1884	1884	1884	1884	0
305	20250108	162300	18946079	1884	1884	1884	1884	0
306	20250108	162200	18946079	1884	1884	1884	1884	0
307	20250108	162100	18946079	1884	1884	1884	1884	0
308	20250108	162000	18946079	1884	1884	1884	1884	0
309	20250108	161900	18946079	1884	1884	1884	1884	0
310	20250108	161800	18946079	1884	1884	1884	1884	0
311	20250108	161700	18946079	1884	1884	1884	1884	0
312	20250108	161600	18946079	1884	1884	1884	1884	0
313	20250108	161500	18946079	1884	1884	1884	1884	0
314	20250108	161400	18946079	1884	1884	1884	1884	0
315	20250108	161300	18946079	1884	1884	1884	1884	0
316	20250108	161200	18946079	1884	1884	1884	1884	0
317	20250108	161100	18946079	1884	1884	1884	1884	0
318	20250108	161000	18946079	1884	1884	1884	1884	0
319	20250108	160900	18946079	1884	1884	1884	1884	0
320	20250108	160800	18946079	1884	1884	1884	1884	0
321	20250108	160700	18946079	1884	1884	1884	1884	0
322	20250108	160600	18946079	1884	1884	1884	1884	0
323	20250108	160500	18946079	1884	1884	1884	1884	0
324	20250108	160400	18946079	1884	1884	1884	1884	0
325	20250108	160300	18946079	1884	1884	1884	1884	0
326	20250108	160200	18946079	1884	1884	1884	1884	0
327	20250108	160100	18946079	1884	1884	1884	1884	0
328	20250108	160000	18946079	1884	1884	1884	1884	0
329	20250108	155900	18946079	1884	1884	1884	1884	0
330	20250108	155800	18946079	1884	1884	1884	1884	0
331	20250108	155700	18946079	1884	1884	1884	1884	0
332	20250108	155600	18946079	1884	1884	1884	1884	345
333	20250108	155500	18946079	1884	1884	1884	1884	0
334	20250108	155400	18946079	1884	1884	1884	1884	0
335	20250108	155300	18946079	1884	1884	1884	1884	0
336	20250108	155200	18946079	1884	1884	1884	1884	0
337	20250108	155100	18946079	1884	1884	1884	1884	0
338	20250108	155000	18946079	1884	1884	1884	1884	0
339	20250108	154900	18946079	1884	1884	1884	1884	0
340	20250108	154800	18946079	1884	1884	1884	1884	0
341	20250108	154700	18946079	1884	1884	1884	1884	0
342	20250108	154600	18946079	1884	1884	1884	1884	0
343	20250108	154500	18946079	1884	1884	1884	1884	0
344	20250108	154400	18946079	1884	1884	1884	1884	0
345	20250108	154300	18946079	1884	1884	1884	1884	0
346	20250108	154200	18946079	1884	1884	1884	1884	0
347	20250108	154100	18946079	1884	1884	1884	1884	0
348	20250108	154000	18946079	1884	1884	1884	1884	0
349	20250108	153900	18946079	1884	1884	1884	1884	0
350	20250108	153800	18946079	1884	1884	1884	1884	0
351	20250108	153700	18946079	1884	1884	1884	1884	0
352	20250108	153600	18946079	1884	1884	1884	1884	0
353	20250108	153500	18946079	1884	1884	1884	1884	0
354	20250108	153400	18946079	1884	1884	1884	1884	0
355	20250108	153300	18946079	1884	1884	1884	1884	0
356	20250108	153200	18946079	1884	1884	1884	1884	0
357	20250108	153100	18946079	1884	1884	1884	1884	0
358	20250108	153000	18946079	1884	1884	1884	1884	345
359	20250108	152900	18296099	1894	1894	1894	1894	0
360	20250108	152800	18296099	1894	1894	1894	1894	0
361	20250108	152700	18296099	1894	1894	1894	1894	0
362	20250108	152600	18296099	1894	1894	1894	1894	0
363	20250108	152500	18296099	1894	1894	1894	1894	0
364	20250108	152400	18296099	1894	1894	1894	1894	0
365	20250108	152300	18296099	1894	1894	1894	1894	0
366	20250108	152200	18296099	1894	1894	1894	1894	0
367	20250108	152100	18296099	1894	1894	1894	1894	0
368	20250108	152000	18296099	1894	1894	1894	1894	0
369	20250108	151900	18296099	1894	1885	1894	1885	11
370	20250108	151800	18275355	1885	1885	1885	1885	7
371	20250108	151700	18262160	1885	1885	1885	1885	38
372	20250108	151600	18190530	1893	1893	1893	1893	0
373	20250108	151500	18190530	1893	1893	1893	1893	4
374	20250108	151400	18182958	1893	1893	1893	1893	0
375	20250108	151300	18182958	1893	1893	1893	1893	0
376	20250108	151200	18182958	1893	1893	1893	1893	0
377	20250108	151100	18182958	1893	1893	1893	1893	0
378	20250108	151000	18182958	1893	1893	1893	1893	0
379	20250108	150900	18182958	1893	1893	1893	1893	2
380	20250108	150800	18179172	1893	1893	1893	1893	0
381	20250108	150700	18179172	1893	1893	1893	1893	6
382	20250108	150600	18167814	1890	1890	1890	1890	0
383	20250108	150500	18167814	1890	1890	1890	1890	0
384	20250108	150400	18167814	1890	1890	1890	1890	0
385	20250108	150300	18167814	1890	1890	1890	1890	0
386	20250108	150200	18167814	1890	1890	1890	1890	0
387	20250108	150100	18167814	1890	1890	1890	1890	0
388	20250108	150000	18167814	1890	1890	1890	1890	0
389	20250108	145900	18167814	1890	1890	1890	1890	0
390	20250108	145800	18167814	1890	1890	1890	1890	0
391	20250108	145700	18167814	1890	1890	1890	1890	0
392	20250108	145600	18167814	1890	1890	1890	1890	0
393	20250108	145500	18167814	1890	1890	1890	1890	0
394	20250108	145400	18167814	1890	1890	1890	1890	0
395	20250108	145300	18167814	1890	1890	1890	1890	0
396	20250108	145200	18167814	1890	1890	1890	1890	150
397	20250108	145100	17884314	1891	1891	1891	1891	0
398	20250108	145000	17884314	1891	1891	1891	1891	0
399	20250108	144900	17884314	1891	1891	1891	1891	0
400	20250108	144800	17884314	1891	1891	1891	1891	0
401	20250108	144700	17884314	1891	1891	1891	1891	0
402	20250108	144600	17884314	1891	1891	1891	1891	0
403	20250108	144500	17884314	1891	1891	1891	1891	0
404	20250108	144400	17884314	1891	1891	1891	1891	0
405	20250108	144300	17884314	1891	1891	1891	1891	0
406	20250108	144200	17884314	1891	1891	1891	1891	25
407	20250108	144100	17837039	1881	1881	1881	1881	0
408	20250108	144000	17837039	1881	1881	1881	1881	4
409	20250108	143900	17829515	1893	1893	1893	1893	5
410	20250108	143800	17820050	1893	1893	1893	1893	0
411	20250108	143700	17820050	1893	1893	1893	1893	20
412	20250108	143600	17782190	1893	1893	1893	1893	0
413	20250108	143500	17782190	1893	1893	1893	1893	20
414	20250108	143400	17744330	1881	1881	1881	1881	0
415	20250108	143300	17744330	1881	1881	1881	1881	0
416	20250108	143200	17744330	1881	1881	1881	1881	0
417	20250108	143100	17744330	1881	1881	1881	1881	0
418	20250108	143000	17744330	1881	1881	1881	1881	0
419	20250108	142900	17744330	1881	1881	1881	1881	11
420	20250108	142800	17723639	1881	1881	1881	1881	0
421	20250108	142700	17723639	1881	1881	1881	1881	0
422	20250108	142600	17723639	1881	1881	1881	1881	0
423	20250108	142500	17723639	1881	1881	1881	1881	0
424	20250108	142400	17723639	1881	1893	1893	1881	11
425	20250108	142300	17702828	1894	1894	1894	1894	0
426	20250108	142200	17702828	1894	1894	1894	1894	0
427	20250108	142100	17702828	1894	1894	1894	1894	0
428	20250108	142000	17702828	1894	1894	1894	1894	0
429	20250108	141900	17702828	1894	1894	1894	1894	0
430	20250108	141800	17702828	1894	1894	1894	1894	0
431	20250108	141700	17702828	1894	1894	1894	1894	0
432	20250108	141600	17702828	1894	1894	1894	1894	0
433	20250108	141500	17702828	1894	1894	1894	1894	0
434	20250108	141400	17702828	1894	1894	1894	1894	0
435	20250108	141300	17702828	1894	1894	1894	1894	0
436	20250108	141200	17702828	1894	1894	1894	1894	0
437	20250108	141100	17702828	1894	1894	1894	1894	0
438	20250108	141000	17702828	1894	1894	1894	1894	0
439	20250108	140900	17702828	1894	1894	1894	1894	0
440	20250108	140800	17702828	1894	1894	1894	1894	0
441	20250108	140700	17702828	1894	1894	1894	1894	0
442	20250108	140600	17702828	1894	1894	1894	1894	0
443	20250108	140500	17702828	1894	1894	1894	1894	0
444	20250108	140400	17702828	1894	1894	1894	1894	0
445	20250108	140300	17702828	1894	1894	1894	1894	0
446	20250108	140200	17702828	1894	1894	1894	1894	0
447	20250108	140100	17702828	1894	1894	1894	1894	0
448	20250108	140000	17702828	1894	1894	1894	1894	0
449	20250108	135900	17702828	1894	1894	1894	1894	0
450	20250108	135800	17702828	1894	1894	1894	1894	0
451	20250108	135700	17702828	1894	1894	1894	1894	0
452	20250108	135600	17702828	1894	1894	1894	1881	409
453	20250108	135500	16933355	1895	1895	1895	1895	0
454	20250108	135400	16933355	1895	1895	1895	1895	0
455	20250108	135300	16933355	1895	1895	1895	1895	0
456	20250108	135200	16933355	1895	1895	1895	1895	0
457	20250108	135100	16933355	1895	1895	1895	1895	0
458	20250108	135000	16933355	1895	1895	1895	1895	0
459	20250108	134900	16933355	1895	1895	1895	1895	0
460	20250108	134800	16933355	1895	1895	1895	1895	0
461	20250108	134700	16933355	1895	1895	1895	1895	0
462	20250108	134600	16933355	1895	1895	1895	1895	0
463	20250108	134500	16933355	1895	1895	1895	1895	0
464	20250108	134400	16933355	1895	1895	1895	1895	0
465	20250108	134300	16933355	1895	1895	1895	1895	0
466	20250108	134200	16933355	1895	1895	1895	1895	0
467	20250108	134100	16933355	1895	1895	1895	1895	0
468	20250108	134000	16933355	1895	1895	1895	1895	0
469	20250108	133900	16933355	1895	1895	1895	1895	0
470	20250108	133800	16933355	1895	1895	1895	1895	0
471	20250108	133700	16933355	1895	1895	1895	1895	0
472	20250108	133600	16933355	1895	1895	1895	1895	0
473	20250108	133500	16933355	1895	1895	1895	1895	0
474	20250108	133400	16933355	1895	1895	1895	1895	0
475	20250108	133300	16933355	1895	1895	1895	1895	0
476	20250108	133200	16933355	1895	1895	1895	1895	0
477	20250108	133100	16933355	1895	1895	1895	1895	0
478	20250108	133000	16933355	1895	1895	1895	1895	0
479	20250108	132900	16933355	1895	1895	1895	1895	0
480	20250108	132800	16933355	1895	1895	1895	1895	0
481	20250108	132700	16933355	1895	1895	1895	1895	0
482	20250108	132600	16933355	1895	1895	1895	1895	0
483	20250108	132500	16933355	1895	1895	1895	1895	0
484	20250108	132400	16933355	1895	1895	1895	1895	0
485	20250108	132300	16933355	1895	1895	1895	1895	0
486	20250108	132200	16933355	1895	1895	1895	1895	0
487	20250108	132100	16933355	1895	1895	1895	1895	0
488	20250108	132000	16933355	1895	1895	1895	1895	100
489	20250108	131900	16743855	1881	1894	1894	1881	330
490	20250108	131800	16119225	1881	1881	1881	1881	0
491	20250108	131700	16119225	1881	1881	1881	1881	7
492	20250108	131600	16106058	1880	1880	1880	1880	0
493	20250108	131500	16106058	1880	1880	1880	1880	0
494	20250108	131400	16106058	1880	1880	1880	1880	0
495	20250108	131300	16106058	1880	1880	1880	1880	0
496	20250108	131200	16106058	1880	1880	1880	1880	0
497	20250108	131100	16106058	1880	1880	1880	1880	0
498	20250108	131000	16106058	1880	1880	1880	1880	0
499	20250108	130900	16106058	1880	1880	1880	1880	0
500	20250108	130800	16106058	1880	1880	1880	1880	0
501	20250108	130700	16106058	1880	1880	1880	1880	0
502	20250108	130600	16106058	1880	1880	1880	1880	0
503	20250108	130500	16106058	1880	1880	1880	1880	0
504	20250108	130400	16106058	1880	1880	1880	1880	0
505	20250108	130300	16106058	1880	1880	1880	1880	0
506	20250108	130200	16106058	1880	1880	1880	1880	0
507	20250108	130100	16106058	1880	1880	1880	1880	0
508	20250108	130000	16106058	1880	1881	1881	1880	28
509	20250108	125900	16053400	1895	1895	1895	1895	0
510	20250108	125800	16053400	1895	1895	1895	1895	0
511	20250108	125700	16053400	1895	1895	1895	1895	0
512	20250108	125600	16053400	1895	1895	1895	1895	0
513	20250108	125500	16053400	1895	1895	1895	1895	0
514	20250108	125400	16053400	1895	1895	1895	1895	0
515	20250108	125300	16053400	1895	1895	1895	1895	0
516	20250108	125200	16053400	1895	1895	1895	1895	0
517	20250108	125100	16053400	1895	1895	1895	1895	0
518	20250108	125000	16053400	1895	1895	1895	1895	0
519	20250108	124900	16053400	1895	1895	1895	1895	0
520	20250108	124800	16053400	1895	1895	1895	1895	0
521	20250108	124700	16053400	1895	1895	1895	1895	0
522	20250108	124600	16053400	1895	1895	1895	1895	0
523	20250108	124500	16053400	1895	1895	1895	1895	0
524	20250108	124400	16053400	1895	1895	1895	1895	0
525	20250108	124300	16053400	1895	1895	1895	1895	0
526	20250108	124200	16053400	1895	1895	1895	1895	0
527	20250108	124100	16053400	1895	1895	1895	1895	0
528	20250108	124000	16053400	1895	1895	1895	1895	0
529	20250108	123900	16053400	1895	1895	1895	1895	0
530	20250108	123800	16053400	1895	1895	1895	1895	0
531	20250108	123700	16053400	1895	1895	1895	1895	0
532	20250108	123600	16053400	1895	1895	1895	1895	0
533	20250108	123500	16053400	1895	1895	1895	1895	0
534	20250108	123400	16053400	1895	1895	1895	1895	0
535	20250108	123300	16053400	1895	1895	1895	1895	0
536	20250108	123200	16053400	1895	1895	1895	1895	0
537	20250108	123100	16053400	1895	1895	1895	1895	0
538	20250108	123000	16053400	1895	1895	1895	1895	0
539	20250108	122900	16053400	1895	1895	1895	1895	0
540	20250108	122800	16053400	1895	1895	1895	1895	0
541	20250108	122700	16053400	1895	1895	1895	1895	0
542	20250108	122600	16053400	1895	1895	1895	1895	0
543	20250108	122500	16053400	1895	1895	1895	1895	0
544	20250108	122400	16053400	1895	1895	1895	1895	0
545	20250108	122300	16053400	1895	1895	1895	1895	0
546	20250108	122200	16053400	1895	1895	1895	1895	0
547	20250108	122100	16053400	1895	1895	1895	1895	0
548	20250108	122000	16053400	1895	1895	1895	1895	0
549	20250108	121900	16053400	1895	1895	1895	1895	0
550	20250108	121800	16053400	1895	1895	1895	1895	6
551	20250108	121700	16042030	1892	1892	1892	1892	0
552	20250108	121600	16042030	1892	1892	1892	1892	0
553	20250108	121500	16042030	1892	1892	1892	1892	0
554	20250108	121400	16042030	1892	1892	1892	1892	0
555	20250108	121300	16042030	1892	1892	1892	1892	121
556	20250108	121200	15813098	1890	1890	1890	1890	0
557	20250108	121100	15813098	1890	1890	1890	1890	0
558	20250108	121000	15813098	1890	1890	1890	1890	0
559	20250108	120900	15813098	1890	1890	1890	1890	0
560	20250108	120800	15813098	1890	1890	1890	1890	0
561	20250108	120700	15813098	1890	1890	1890	1890	0
562	20250108	120600	15813098	1890	1890	1890	1890	0
563	20250108	120500	15813098	1890	1890	1890	1890	0
564	20250108	120400	15813098	1890	1890	1890	1890	0
565	20250108	120300	15813098	1890	1890	1890	1890	0
566	20250108	120200	15813098	1890	1890	1890	1890	0
567	20250108	120100	15813098	1890	1890	1890	1890	0
568	20250108	120000	15813098	1890	1890	1890	1890	0
569	20250108	115900	15813098	1890	1890	1890	1890	0
570	20250108	115800	15813098	1890	1890	1890	1890	0
571	20250108	115700	15813098	1890	1890	1890	1890	0
572	20250108	115600	15813098	1890	1890	1890	1890	0
573	20250108	115500	15813098	1890	1890	1890	1890	0
574	20250108	115400	15813098	1890	1890	1890	1890	0
575	20250108	115300	15813098	1890	1890	1890	1890	0
576	20250108	115200	15813098	1890	1890	1890	1890	0
577	20250108	115100	15813098	1890	1890	1890	1890	0
578	20250108	115000	15813098	1890	1890	1890	1890	0
579	20250108	114900	15813098	1890	1890	1890	1890	0
580	20250108	114800	15813098	1890	1890	1890	1890	0
581	20250108	114700	15813098	1890	1890	1890	1890	0
582	20250108	114600	15813098	1890	1890	1890	1890	0
583	20250108	114500	15813098	1890	1890	1890	1890	0
584	20250108	114400	15813098	1890	1890	1890	1890	0
585	20250108	114300	15813098	1890	1890	1890	1890	0
586	20250108	114200	15813098	1890	1890	1890	1890	0
587	20250108	114100	15813098	1890	1890	1890	1890	0
588	20250108	114000	15813098	1890	1890	1890	1890	0
589	20250108	113900	15813098	1890	1890	1890	1890	30
590	20250108	113800	15756398	1892	1892	1892	1892	0
591	20250108	113700	15756398	1892	1892	1892	1892	0
592	20250108	113600	15756398	1892	1892	1892	1892	0
593	20250108	113500	15756398	1892	1892	1892	1892	0
594	20250108	113400	15756398	1892	1892	1892	1892	0
595	20250108	113300	15756398	1892	1892	1892	1892	0
596	20250108	113200	15756398	1892	1892	1892	1892	50
597	20250108	113100	15661798	1879	1879	1879	1879	0
598	20250108	113000	15661798	1879	1879	1879	1879	0
599	20250108	112900	15661798	1879	1879	1879	1879	0
600	20250108	112800	15661798	1879	1879	1879	1879	0
601	20250108	112700	15661798	1879	1879	1879	1879	0
602	20250108	112600	15661798	1879	1879	1879	1879	0
603	20250108	112500	15661798	1879	1879	1879	1879	0
604	20250108	112400	15661798	1879	1879	1879	1879	0
605	20250108	112300	15661798	1879	1879	1879	1879	0
606	20250108	112200	15661798	1879	1890	1890	1879	2820
607	20250108	112100	10352272	1890	1890	1890	1890	5
608	20250108	112000	10342822	1894	1894	1894	1894	0
609	20250108	111900	10342822	1894	1894	1894	1894	0
610	20250108	111800	10342822	1894	1894	1894	1894	0
611	20250108	111700	10342822	1894	1894	1894	1894	0
612	20250108	111600	10342822	1894	1894	1894	1894	0
613	20250108	111500	10342822	1894	1896	1896	1894	650
614	20250108	111400	9111270	1911	1911	1911	1911	0
615	20250108	111300	9111270	1911	1911	1911	1911	0
616	20250108	111200	9111270	1911	1911	1911	1911	0
617	20250108	111100	9111270	1911	1911	1911	1911	0
618	20250108	111000	9111270	1911	1911	1911	1911	0
619	20250108	110900	9111270	1911	1911	1911	1911	0
620	20250108	110800	9111270	1911	1911	1911	1911	0
621	20250108	110700	9111270	1911	1911	1911	1911	0
622	20250108	110600	9111270	1911	1911	1911	1911	0
623	20250108	110500	9111270	1911	1911	1911	1911	0
624	20250108	110400	9111270	1911	1911	1911	1911	0
625	20250108	110300	9111270	1911	1911	1911	1911	0
626	20250108	110200	9111270	1911	1911	1911	1911	0
627	20250108	110100	9111270	1911	1911	1911	1911	0
628	20250108	110000	9111270	1911	1911	1911	1911	0
629	20250108	105900	9111270	1911	1911	1911	1911	0
630	20250108	105800	9111270	1911	1911	1911	1911	0
631	20250108	105700	9111270	1911	1911	1911	1911	0
632	20250108	105600	9111270	1911	1911	1911	1911	0
633	20250108	105500	9111270	1911	1911	1911	1911	0
634	20250108	105400	9111270	1911	1911	1911	1911	3
635	20250108	105300	9105537	1895	1895	1895	1895	0
636	20250108	105200	9105537	1895	1895	1895	1895	0
637	20250108	105100	9105537	1895	1895	1895	1895	0
638	20250108	105000	9105537	1895	1895	1895	1895	0
639	20250108	104900	9105537	1895	1895	1895	1895	0
640	20250108	104800	9105537	1895	1895	1895	1895	0
641	20250108	104700	9105537	1895	1895	1895	1895	0
642	20250108	104600	9105537	1895	1895	1895	1895	0
643	20250108	104500	9105537	1895	1895	1895	1895	0
644	20250108	104400	9105537	1895	1895	1895	1895	0
645	20250108	104300	9105537	1895	1895	1895	1895	0
646	20250108	104200	9105537	1895	1895	1895	1895	0
647	20250108	104100	9105537	1895	1895	1895	1895	0
648	20250108	104000	9105537	1895	1895	1895	1895	0
649	20250108	103900	9105537	1895	1895	1895	1895	1
650	20250108	103800	9103642	1911	1911	1911	1911	0
651	20250108	103700	9103642	1911	1911	1911	1911	0
652	20250108	103600	9103642	1911	1911	1911	1911	0
653	20250108	103500	9103642	1911	1911	1911	1911	0
654	20250108	103400	9103642	1911	1911	1911	1911	0
655	20250108	103300	9103642	1911	1911	1911	1911	0
656	20250108	103200	9103642	1911	1911	1911	1911	0
657	20250108	103100	9103642	1911	1911	1911	1911	0
658	20250108	103000	9103642	1911	1911	1911	1911	8
659	20250108	102900	9088354	1911	1911	1911	1911	0
660	20250108	102800	9088354	1911	1911	1911	1911	0
661	20250108	102700	9088354	1911	1911	1911	1911	0
662	20250108	102600	9088354	1911	1911	1911	1911	0
663	20250108	102500	9088354	1911	1911	1911	1911	0
664	20250108	102400	9088354	1911	1911	1911	1911	1
665	20250108	102300	9086443	1895	1895	1895	1895	0
666	20250108	102200	9086443	1895	1895	1895	1895	0
667	20250108	102100	9086443	1895	1895	1895	1895	0
668	20250108	102000	9086443	1895	1895	1895	1895	0
669	20250108	101900	9086443	1895	1895	1895	1895	0
670	20250108	101800	9086443	1895	1895	1895	1895	0
671	20250108	101700	9086443	1895	1895	1895	1895	0
672	20250108	101600	9086443	1895	1895	1895	1895	0
673	20250108	101500	9086443	1895	1895	1895	1895	12
674	20250108	101400	9063703	1900	1900	1900	1900	0
675	20250108	101300	9063703	1900	1900	1900	1900	0
676	20250108	101200	9063703	1900	1900	1900	1900	0
677	20250108	101100	9063703	1900	1900	1900	1900	0
678	20250108	101000	9063703	1900	1900	1900	1900	0
679	20250108	100900	9063703	1900	1900	1900	1900	0
680	20250108	100800	9063703	1900	1900	1900	1900	100
681	20250108	100700	8873703	1900	1900	1900	1900	0
682	20250108	100600	8873703	1900	1900	1900	1900	0
683	20250108	100500	8873703	1900	1900	1900	1900	0
684	20250108	100400	8873703	1900	1900	1900	1900	0
685	20250108	100300	8873703	1900	1900	1900	1900	0
686	20250108	100200	8873703	1900	1900	1900	1900	0
687	20250108	100100	8873703	1900	1900	1900	1900	5
688	20250108	100000	8864203	1925	1925	1925	1925	0
689	20250108	095900	8864203	1925	1925	1925	1925	0
690	20250108	095800	8864203	1925	1925	1925	1925	0
691	20250108	095700	8864203	1925	1925	1925	1925	0
692	20250108	095600	8864203	1925	1925	1925	1925	0
693	20250108	095500	8864203	1925	1925	1925	1925	0
694	20250108	095400	8864203	1925	1925	1925	1925	0
695	20250108	095300	8864203	1925	1925	1925	1925	0
696	20250108	095200	8864203	1925	1925	1925	1925	0
697	20250108	095100	8864203	1925	1925	1925	1925	1
698	20250108	095000	8862278	1893	1893	1893	1893	1086
699	20250108	094900	6806480	1893	1894	1894	1893	428
700	20250108	094800	5995993	1893	1893	1893	1893	0
701	20250108	094700	5995993	1893	1901	1901	1893	600
702	20250108	094600	4856133	1901	1901	1901	1901	0
703	20250108	094500	4856133	1901	1901	1901	1901	1
704	20250108	094400	4854232	1933	1933	1933	1933	0
705	20250108	094300	4854232	1933	1933	1933	1933	0
706	20250108	094200	4854232	1933	1933	1933	1933	15
707	20250108	094100	4825237	1937	1937	1937	1937	0
708	20250108	094000	4825237	1937	1937	1937	1937	0
709	20250108	093900	4825237	1937	1937	1937	1937	0
710	20250108	093800	4825237	1937	1937	1937	1937	0
711	20250108	093700	4825237	1937	1937	1937	1937	0
712	20250108	093600	4825237	1937	1937	1937	1937	0
713	20250108	093500	4825237	1937	1937	1937	1937	0
714	20250108	093400	4825237	1937	1937	1937	1937	0
715	20250108	093300	4825237	1937	1937	1937	1937	0
716	20250108	093200	4825237	1937	1937	1937	1937	0
717	20250108	093100	4825237	1937	1912	1937	1912	1000
718	20250108	093000	2892010	1917	1917	1917	1917	17
719	20250108	092900	2859421	1932	1932	1932	1932	0
720	20250108	092800	2859421	1932	1932	1932	1932	0
721	20250108	092700	2859421	1932	1932	1932	1932	0
722	20250108	092600	2859421	1932	1932	1932	1932	0
723	20250108	092500	2859421	1932	1932	1932	1932	0
724	20250108	092400	2859421	1932	1932	1932	1932	0
725	20250108	092300	2859421	1932	1932	1932	1932	0
726	20250108	092200	2859421	1932	1932	1932	1932	0
727	20250108	092100	2859421	1932	1893	1932	1893	242
728	20250108	092000	2396630	1937	1937	1937	1937	0
729	20250108	091900	2396630	1937	1937	1937	1937	15
730	20250108	091800	2367575	1939	1939	1939	1939	0
731	20250108	091700	2367575	1939	1939	1939	1939	0
732	20250108	091600	2367575	1939	1926	1939	1926	62
733	20250108	091500	2248090	1886	1901	1901	1886	120
734	20250108	091400	2019985	1917	1917	1917	1917	0
735	20250108	091300	2019985	1917	1917	1917	1917	0
736	20250108	091200	2019985	1917	1917	1917	1917	0
737	20250108	091100	2019985	1917	1917	1917	1917	1
738	20250108	091000	2018068	1886	1887	1887	1886	410
739	20250108	090900	1244688	1935	1935	1935	1935	0
740	20250108	090800	1244688	1935	1935	1935	1935	0
741	20250108	090700	1244688	1935	1935	1935	1935	0
742	20250108	090600	1244688	1935	1935	1935	1935	1
743	20250108	090500	1242753	1880	1880	1880	1880	0
744	20250108	090400	1242753	1880	1880	1880	1880	0
745	20250108	090300	1242753	1880	1880	1880	1880	0
746	20250108	090200	1242753	1880	1881	1881	1880	60
747	20250108	090100	1129937	1873	1873	1873	1873	0
748	20250108	090000	1129937	1873	1910	1939	1873	592