KissMeData/025890/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191100	34377300	1905	1905	1905	1905	808
3	20250117	191000	34377300	1905	1905	1905	1905	0
4	20250117	190900	34377300	1905	1905	1905	1905	0
5	20250117	190800	34377300	1905	1905	1905	1905	0
6	20250117	190700	34377300	1905	1905	1905	1905	0
7	20250117	190600	34377300	1905	1905	1905	1905	0
8	20250117	190500	34377300	1905	1905	1905	1905	0
9	20250117	190400	34377300	1905	1905	1905	1905	0
10	20250117	190300	34377300	1905	1905	1905	1905	0
11	20250117	190200	34377300	1905	1905	1905	1905	0
12	20250117	190100	34377300	1905	1905	1905	1905	0
13	20250117	190000	34377300	1905	1905	1905	1905	0
14	20250117	185900	34377300	1905	1905	1905	1905	0
15	20250117	185800	34377300	1905	1905	1905	1905	0
16	20250117	185700	34377300	1905	1905	1905	1905	0
17	20250117	185600	34377300	1905	1905	1905	1905	0
18	20250117	185500	34377300	1905	1905	1905	1905	0
19	20250117	185400	34377300	1905	1905	1905	1905	0
20	20250117	185300	34377300	1905	1905	1905	1905	0
21	20250117	185200	34377300	1905	1905	1905	1905	0
22	20250117	185100	34377300	1905	1905	1905	1905	0
23	20250117	185000	34377300	1905	1905	1905	1905	0
24	20250117	184900	34377300	1905	1905	1905	1905	0
25	20250117	184800	34377300	1905	1905	1905	1905	0
26	20250117	184700	34377300	1905	1905	1905	1905	0
27	20250117	184600	34377300	1905	1905	1905	1905	0
28	20250117	184500	34377300	1905	1905	1905	1905	0
29	20250117	184400	34377300	1905	1905	1905	1905	0
30	20250117	184300	34377300	1905	1905	1905	1905	0
31	20250117	184200	34377300	1905	1905	1905	1905	0
32	20250117	184100	34377300	1905	1905	1905	1905	808
33	20250117	184000	34377300	1905	1905	1905	1905	0
34	20250117	183900	34377300	1905	1905	1905	1905	0
35	20250117	183800	34377300	1905	1905	1905	1905	0
36	20250117	183700	34377300	1905	1905	1905	1905	0
37	20250117	183600	34377300	1905	1905	1905	1905	0
38	20250117	183500	34377300	1905	1905	1905	1905	0
39	20250117	183400	34377300	1905	1905	1905	1905	0
40	20250117	183300	34377300	1905	1905	1905	1905	0
41	20250117	183200	34377300	1905	1905	1905	1905	0
42	20250117	183100	34377300	1905	1905	1905	1905	0
43	20250117	183000	34377300	1905	1905	1905	1905	0
44	20250117	182900	34377300	1905	1905	1905	1905	0
45	20250117	182800	34377300	1905	1905	1905	1905	0
46	20250117	182700	34377300	1905	1905	1905	1905	0
47	20250117	182600	34377300	1905	1905	1905	1905	0
48	20250117	182500	34377300	1905	1905	1905	1905	0
49	20250117	182400	34377300	1905	1905	1905	1905	0
50	20250117	182300	34377300	1905	1905	1905	1905	0
51	20250117	182200	34377300	1905	1905	1905	1905	0
52	20250117	182100	34377300	1905	1905	1905	1905	0
53	20250117	182000	34377300	1905	1905	1905	1905	0
54	20250117	181900	34377300	1905	1905	1905	1905	0
55	20250117	181800	34377300	1905	1905	1905	1905	0
56	20250117	181700	34377300	1905	1905	1905	1905	0
57	20250117	181600	34377300	1905	1905	1905	1905	0
58	20250117	181500	34377300	1905	1905	1905	1905	0
59	20250117	181400	34377300	1905	1905	1905	1905	0
60	20250117	181300	34377300	1905	1905	1905	1905	0
61	20250117	181200	34377300	1905	1905	1905	1905	0
62	20250117	181100	34377300	1905	1905	1905	1905	808
63	20250117	181000	34377300	1905	1905	1905	1905	0
64	20250117	180900	34377300	1905	1905	1905	1905	0
65	20250117	180800	34377300	1905	1905	1905	1905	0
66	20250117	180700	34377300	1905	1905	1905	1905	0
67	20250117	180600	34377300	1905	1905	1905	1905	0
68	20250117	180500	34377300	1905	1905	1905	1905	0
69	20250117	180400	34377300	1905	1905	1905	1905	0
70	20250117	180300	34377300	1905	1905	1905	1905	0
71	20250117	180200	34377300	1905	1905	1905	1905	0
72	20250117	180100	34377300	1905	1905	1905	1905	0
73	20250117	180000	34377300	1905	1905	1905	1905	0
74	20250117	175900	34377300	1905	1905	1905	1905	0
75	20250117	175800	34377300	1905	1905	1905	1905	0
76	20250117	175700	34377300	1905	1905	1905	1905	0
77	20250117	175600	34377300	1905	1905	1905	1905	0
78	20250117	175500	34377300	1905	1905	1905	1905	0
79	20250117	175400	34377300	1905	1905	1905	1905	0
80	20250117	175300	34377300	1905	1905	1905	1905	0
81	20250117	175200	34377300	1905	1905	1905	1905	0
82	20250117	175100	34377300	1905	1905	1905	1905	0
83	20250117	175000	34377300	1905	1905	1905	1905	0
84	20250117	174900	34377300	1905	1905	1905	1905	0
85	20250117	174800	34377300	1905	1905	1905	1905	0
86	20250117	174700	34377300	1905	1905	1905	1905	0
87	20250117	174600	34377300	1905	1905	1905	1905	0
88	20250117	174500	34377300	1905	1905	1905	1905	0
89	20250117	174400	34377300	1905	1905	1905	1905	0
90	20250117	174300	34377300	1905	1905	1905	1905	0
91	20250117	174200	34377300	1905	1905	1905	1905	0
92	20250117	174100	34377300	1905	1905	1905	1905	808
93	20250117	174000	34377300	1905	1905	1905	1905	0
94	20250117	173900	34377300	1905	1905	1905	1905	0
95	20250117	173800	34377300	1905	1905	1905	1905	0
96	20250117	173700	34377300	1905	1905	1905	1905	0
97	20250117	173600	34377300	1905	1905	1905	1905	0
98	20250117	173500	34377300	1905	1905	1905	1905	0
99	20250117	173400	34377300	1905	1905	1905	1905	0
100	20250117	173300	34377300	1905	1905	1905	1905	0
101	20250117	173200	34377300	1905	1905	1905	1905	0
102	20250117	173100	34377300	1905	1905	1905	1905	0
103	20250117	173000	34377300	1905	1905	1905	1905	0
104	20250117	172900	34377300	1905	1905	1905	1905	0
105	20250117	172800	34377300	1905	1905	1905	1905	0
106	20250117	172700	34377300	1905	1905	1905	1905	0
107	20250117	172600	34377300	1905	1905	1905	1905	0
108	20250117	172500	34377300	1905	1905	1905	1905	0
109	20250117	172400	34377300	1905	1905	1905	1905	0
110	20250117	172300	34377300	1905	1905	1905	1905	0
111	20250117	172200	34377300	1905	1905	1905	1905	0
112	20250117	172100	34377300	1905	1905	1905	1905	0
113	20250117	172000	34377300	1905	1905	1905	1905	0
114	20250117	171900	34377300	1905	1905	1905	1905	0
115	20250117	171800	34377300	1905	1905	1905	1905	0
116	20250117	171700	34377300	1905	1905	1905	1905	0
117	20250117	171600	34377300	1905	1905	1905	1905	0
118	20250117	171500	34377300	1905	1905	1905	1905	0
119	20250117	171400	34377300	1905	1905	1905	1905	0
120	20250117	171300	34377300	1905	1905	1905	1905	0
121	20250117	171200	34377300	1905	1905	1905	1905	0
122	20250117	171100	34377300	1905	1905	1905	1905	808
123	20250117	171000	34377300	1905	1905	1905	1905	0
124	20250117	170900	34377300	1905	1905	1905	1905	0
125	20250117	170800	34377300	1905	1905	1905	1905	0
126	20250117	170700	34377300	1905	1905	1905	1905	0
127	20250117	170600	34377300	1905	1905	1905	1905	0
128	20250117	170500	34377300	1905	1905	1905	1905	0
129	20250117	170400	34377300	1905	1905	1905	1905	0
130	20250117	170300	34377300	1905	1905	1905	1905	0
131	20250117	170200	34377300	1905	1905	1905	1905	0
132	20250117	170100	34377300	1905	1905	1905	1905	0
133	20250117	170000	34377300	1905	1905	1905	1905	0
134	20250117	165900	34377300	1905	1905	1905	1905	0
135	20250117	165800	34377300	1905	1905	1905	1905	0
136	20250117	165700	34377300	1905	1905	1905	1905	0
137	20250117	165600	34377300	1905	1905	1905	1905	0
138	20250117	165500	34377300	1905	1905	1905	1905	0
139	20250117	165400	34377300	1905	1905	1905	1905	0
140	20250117	165300	34377300	1905	1905	1905	1905	0
141	20250117	165200	34377300	1905	1905	1905	1905	0
142	20250117	165100	34377300	1905	1905	1905	1905	0
143	20250117	165000	34377300	1905	1905	1905	1905	0
144	20250117	164900	34377300	1905	1905	1905	1905	0
145	20250117	164800	34377300	1905	1905	1905	1905	0
146	20250117	164700	34377300	1905	1905	1905	1905	0
147	20250117	164600	34377300	1905	1905	1905	1905	0
148	20250117	164500	34377300	1905	1905	1905	1905	0
149	20250117	164400	34377300	1905	1905	1905	1905	0
150	20250117	164300	34377300	1905	1905	1905	1905	0
151	20250117	164200	34377300	1905	1905	1905	1905	0
152	20250117	164100	34377300	1905	1905	1905	1905	808
153	20250117	164000	34377300	1905	1905	1905	1905	0
154	20250117	163900	34377300	1905	1905	1905	1905	0
155	20250117	163800	34377300	1905	1905	1905	1905	0
156	20250117	163700	34377300	1905	1905	1905	1905	0
157	20250117	163600	34377300	1905	1905	1905	1905	0
158	20250117	163500	34377300	1905	1905	1905	1905	0
159	20250117	163400	34377300	1905	1905	1905	1905	0
160	20250117	163300	34377300	1905	1905	1905	1905	0
161	20250117	163200	34377300	1905	1905	1905	1905	0
162	20250117	163100	34377300	1905	1905	1905	1905	0
163	20250117	163000	34377300	1905	1905	1905	1905	0
164	20250117	162900	34377300	1905	1905	1905	1905	0
165	20250117	162800	34377300	1905	1905	1905	1905	0
166	20250117	162700	34377300	1905	1905	1905	1905	0
167	20250117	162600	34377300	1905	1905	1905	1905	0
168	20250117	162500	34377300	1905	1905	1905	1905	0
169	20250117	162400	34377300	1905	1905	1905	1905	0
170	20250117	162300	34377300	1905	1905	1905	1905	0
171	20250117	162200	34377300	1905	1905	1905	1905	0
172	20250117	162100	34377300	1905	1905	1905	1905	0
173	20250117	162000	34377300	1905	1905	1905	1905	0
174	20250117	161900	34377300	1905	1905	1905	1905	0
175	20250117	161800	34377300	1905	1905	1905	1905	0
176	20250117	161700	34377300	1905	1905	1905	1905	0
177	20250117	161600	34377300	1905	1905	1905	1905	0
178	20250117	161500	34377300	1905	1905	1905	1905	0
179	20250117	161400	34377300	1905	1905	1905	1905	0
180	20250117	161300	34377300	1905	1905	1905	1905	0
181	20250117	161200	34377300	1905	1905	1905	1905	0
182	20250117	161100	34377300	1905	1905	1905	1905	808
183	20250117	161000	34377300	1905	1905	1905	1905	0
184	20250117	160900	34377300	1905	1905	1905	1905	0
185	20250117	160800	34377300	1905	1905	1905	1905	0
186	20250117	160700	34377300	1905	1905	1905	1905	0
187	20250117	160600	34377300	1905	1905	1905	1905	0
188	20250117	160500	34377300	1905	1905	1905	1905	0
189	20250117	160400	34377300	1905	1905	1905	1905	0
190	20250117	160300	34377300	1905	1905	1905	1905	0
191	20250117	160200	34377300	1905	1905	1905	1905	0
192	20250117	160100	34377300	1905	1905	1905	1905	0
193	20250117	160000	34377300	1905	1905	1905	1905	0
194	20250117	155900	34377300	1905	1905	1905	1905	0
195	20250117	155800	34377300	1905	1905	1905	1905	0
196	20250117	155700	34377300	1905	1905	1905	1905	0
197	20250117	155600	34377300	1905	1905	1905	1905	0
198	20250117	155500	34377300	1905	1905	1905	1905	0
199	20250117	155400	34377300	1905	1905	1905	1905	0
200	20250117	155300	34377300	1905	1905	1905	1905	0
201	20250117	155200	34377300	1905	1905	1905	1905	0
202	20250117	155100	34377300	1905	1905	1905	1905	0
203	20250117	155000	34377300	1905	1905	1905	1905	0
204	20250117	154900	34377300	1905	1905	1905	1905	0
205	20250117	154800	34377300	1905	1905	1905	1905	0
206	20250117	154700	34377300	1905	1905	1905	1905	0
207	20250117	154600	34377300	1905	1905	1905	1905	0
208	20250117	154500	34377300	1905	1905	1905	1905	0
209	20250117	154400	34377300	1905	1905	1905	1905	0
210	20250117	154300	34377300	1905	1905	1905	1905	0
211	20250117	154200	34377300	1905	1905	1905	1905	0
212	20250117	154100	34377300	1905	1905	1905	1905	808
213	20250117	154000	34377300	1905	1905	1905	1905	0
214	20250117	153900	34377300	1905	1905	1905	1905	0
215	20250117	153800	34377300	1905	1905	1905	1905	0
216	20250117	153700	34377300	1905	1905	1905	1905	0
217	20250117	153600	34377300	1905	1905	1905	1905	0
218	20250117	153500	34377300	1905	1905	1905	1905	0
219	20250117	153400	34377300	1905	1905	1905	1905	0
220	20250117	153300	34377300	1905	1905	1905	1905	0
221	20250117	153200	34377300	1905	1905	1905	1905	0
222	20250117	153100	34377300	1905	1905	1905	1905	0
223	20250117	153000	34377300	1905	1905	1905	1905	808
224	20250117	152900	32838060	1900	1900	1900	1900	0
225	20250117	152800	32838060	1900	1900	1900	1900	0
226	20250117	152700	32838060	1900	1900	1900	1900	0
227	20250117	152600	32838060	1900	1900	1900	1900	0
228	20250117	152500	32838060	1900	1900	1900	1900	0
229	20250117	152400	32838060	1900	1900	1900	1900	0
230	20250117	152300	32838060	1900	1900	1900	1900	0
231	20250117	152200	32838060	1900	1900	1900	1900	0
232	20250117	152100	32838060	1900	1900	1900	1900	0
233	20250117	152000	32838060	1900	1900	1900	1900	0
234	20250117	151900	32838060	1900	1900	1900	1900	38
235	20250117	151800	32765860	1900	1900	1900	1900	0
236	20250117	151700	32765860	1900	1900	1900	1900	1476
237	20250117	151600	29961460	1900	1900	1900	1900	0
238	20250117	151500	29961460	1900	1900	1900	1900	80
239	20250117	151400	29809460	1903	1903	1903	1903	0
240	20250117	151300	29809460	1903	1901	1903	1901	379
241	20250117	151200	29088657	1900	1900	1900	1900	0
242	20250117	151100	29088657	1900	1900	1900	1900	100
243	20250117	151000	28898657	1900	1899	1900	1899	294
244	20250117	150900	28340087	1895	1895	1895	1895	0
245	20250117	150800	28340087	1895	1895	1895	1895	0
246	20250117	150700	28340087	1895	1895	1895	1895	0
247	20250117	150600	28340087	1895	1895	1895	1895	0
248	20250117	150500	28340087	1895	1895	1895	1895	0
249	20250117	150400	28340087	1895	1895	1895	1895	0
250	20250117	150300	28340087	1895	1895	1895	1895	0
251	20250117	150200	28340087	1895	1895	1895	1895	22
252	20250117	150100	28298397	1898	1898	1898	1898	0
253	20250117	150000	28298397	1898	1898	1898	1898	0
254	20250117	145900	28298397	1898	1893	1898	1892	793
255	20250117	145800	26794680	1898	1898	1898	1898	0
256	20250117	145700	26794680	1898	1898	1898	1898	0
257	20250117	145600	26794680	1898	1898	1898	1898	9
258	20250117	145500	26777598	1898	1898	1898	1898	350
259	20250117	145400	26113298	1898	1898	1898	1898	9
260	20250117	145300	26096216	1899	1899	1899	1899	106
261	20250117	145200	25894922	1898	1898	1898	1898	0
262	20250117	145100	25894922	1898	1896	1898	1896	321
263	20250117	145000	25285818	1896	1896	1896	1896	0
264	20250117	144900	25285818	1896	1896	1896	1896	0
265	20250117	144800	25285818	1896	1896	1896	1896	0
266	20250117	144700	25285818	1896	1896	1896	1896	1
267	20250117	144600	25283922	1896	1896	1896	1896	0
268	20250117	144500	25283922	1896	1896	1896	1896	689
269	20250117	144400	23977578	1892	1892	1892	1892	18
270	20250117	144300	23943522	1892	1892	1892	1892	0
271	20250117	144200	23943522	1892	1892	1892	1892	18
272	20250117	144100	23909466	1896	1896	1896	1896	0
273	20250117	144000	23909466	1896	1896	1896	1896	0
274	20250117	143900	23909466	1896	1896	1896	1896	0
275	20250117	143800	23909466	1896	1896	1896	1896	2171
276	20250117	143700	19793250	1890	1890	1890	1890	0
277	20250117	143600	19793250	1890	1890	1890	1890	0
278	20250117	143500	19793250	1890	1890	1890	1890	0
279	20250117	143400	19793250	1890	1890	1890	1890	69
280	20250117	143300	19662840	1896	1896	1896	1896	0
281	20250117	143200	19662840	1896	1896	1896	1896	0
282	20250117	143100	19662840	1896	1896	1896	1896	0
283	20250117	143000	19662840	1896	1895	1896	1895	58
284	20250117	142900	19552873	1885	1885	1885	1885	0
285	20250117	142800	19552873	1885	1885	1885	1885	0
286	20250117	142700	19552873	1885	1885	1885	1885	0
287	20250117	142600	19552873	1885	1885	1885	1885	0
288	20250117	142500	19552873	1885	1885	1885	1885	0
289	20250117	142400	19552873	1885	1885	1885	1885	0
290	20250117	142300	19552873	1885	1885	1885	1885	0
291	20250117	142200	19552873	1885	1885	1885	1885	0
292	20250117	142100	19552873	1885	1885	1885	1885	0
293	20250117	142000	19552873	1885	1885	1885	1885	0
294	20250117	141900	19552873	1885	1885	1885	1885	0
295	20250117	141800	19552873	1885	1885	1885	1885	0
296	20250117	141700	19552873	1885	1885	1885	1885	0
297	20250117	141600	19552873	1885	1885	1885	1885	800
298	20250117	141500	18044873	1885	1885	1885	1885	0
299	20250117	141400	18044873	1885	1885	1885	1885	1
300	20250117	141300	18042988	1885	1885	1885	1885	0
301	20250117	141200	18042988	1885	1885	1885	1885	0
302	20250117	141100	18042988	1885	1885	1885	1885	0
303	20250117	141000	18042988	1885	1887	1887	1885	1251
304	20250117	140900	15684114	1887	1887	1887	1887	0
305	20250117	140800	15684114	1887	1887	1887	1887	0
306	20250117	140700	15684114	1887	1887	1887	1887	0
307	20250117	140600	15684114	1887	1887	1887	1887	0
308	20250117	140500	15684114	1887	1887	1887	1887	1355
309	20250117	140400	13127229	1888	1888	1888	1888	0
310	20250117	140300	13127229	1888	1888	1888	1888	0
311	20250117	140200	13127229	1888	1888	1888	1888	0
312	20250117	140100	13127229	1888	1888	1888	1888	0
313	20250117	140000	13127229	1888	1888	1888	1888	0
314	20250117	135900	13127229	1888	1888	1888	1888	0
315	20250117	135800	13127229	1888	1888	1888	1888	0
316	20250117	135700	13127229	1888	1888	1888	1888	0
317	20250117	135600	13127229	1888	1888	1888	1888	0
318	20250117	135500	13127229	1888	1888	1888	1888	0
319	20250117	135400	13127229	1888	1888	1888	1888	0
320	20250117	135300	13127229	1888	1888	1888	1888	0
321	20250117	135200	13127229	1888	1888	1888	1888	0
322	20250117	135100	13127229	1888	1888	1888	1888	0
323	20250117	135000	13127229	1888	1888	1888	1888	0
324	20250117	134900	13127229	1888	1889	1889	1888	2000
325	20250117	134800	9350083	1888	1888	1888	1888	0
326	20250117	134700	9350083	1888	1888	1888	1888	0
327	20250117	134600	9350083	1888	1888	1888	1888	0
328	20250117	134500	9350083	1888	1888	1888	1888	0
329	20250117	134400	9350083	1888	1888	1888	1888	0
330	20250117	134300	9350083	1888	1888	1888	1888	0
331	20250117	134200	9350083	1888	1888	1888	1888	0
332	20250117	134100	9350083	1888	1888	1888	1888	0
333	20250117	134000	9350083	1888	1888	1888	1888	0
334	20250117	133900	9350083	1888	1888	1888	1888	0
335	20250117	133800	9350083	1888	1888	1888	1888	0
336	20250117	133700	9350083	1888	1888	1888	1888	0
337	20250117	133600	9350083	1888	1888	1888	1888	0
338	20250117	133500	9350083	1888	1888	1888	1888	0
339	20250117	133400	9350083	1888	1888	1888	1888	0
340	20250117	133300	9350083	1888	1888	1888	1888	0
341	20250117	133200	9350083	1888	1888	1888	1888	0
342	20250117	133100	9350083	1888	1888	1888	1888	0
343	20250117	133000	9350083	1888	1888	1888	1888	686
344	20250117	132900	8054915	1887	1887	1887	1887	0
345	20250117	132800	8054915	1887	1887	1887	1887	0
346	20250117	132700	8054915	1887	1887	1887	1887	0
347	20250117	132600	8054915	1887	1887	1887	1887	0
348	20250117	132500	8054915	1887	1887	1887	1887	0
349	20250117	132400	8054915	1887	1887	1887	1887	0
350	20250117	132300	8054915	1887	1887	1887	1887	0
351	20250117	132200	8054915	1887	1887	1887	1887	0
352	20250117	132100	8054915	1887	1887	1887	1887	0
353	20250117	132000	8054915	1887	1887	1887	1887	0
354	20250117	131900	8054915	1887	1887	1887	1887	0
355	20250117	131800	8054915	1887	1887	1887	1887	0
356	20250117	131700	8054915	1887	1887	1887	1887	0
357	20250117	131600	8054915	1887	1887	1887	1887	0
358	20250117	131500	8054915	1887	1887	1887	1887	0
359	20250117	131400	8054915	1887	1887	1887	1887	0
360	20250117	131300	8054915	1887	1887	1887	1887	0
361	20250117	131200	8054915	1887	1890	1890	1887	100
362	20250117	131100	7866027	1890	1890	1890	1890	0
363	20250117	131000	7866027	1890	1890	1890	1890	45
364	20250117	130900	7780977	1890	1891	1891	1890	349
365	20250117	130800	7121366	1890	1890	1890	1890	0
366	20250117	130700	7121366	1890	1890	1890	1890	0
367	20250117	130600	7121366	1890	1890	1890	1890	0
368	20250117	130500	7121366	1890	1890	1890	1890	0
369	20250117	130400	7121366	1890	1890	1890	1890	0
370	20250117	130300	7121366	1890	1890	1890	1890	0
371	20250117	130200	7121366	1890	1890	1890	1890	0
372	20250117	130100	7121366	1890	1890	1890	1890	0
373	20250117	130000	7121366	1890	1890	1890	1890	0
374	20250117	125900	7121366	1890	1890	1890	1890	0
375	20250117	125800	7121366	1890	1890	1890	1890	0
376	20250117	125700	7121366	1890	1890	1890	1890	0
377	20250117	125600	7121366	1890	1890	1890	1890	0
378	20250117	125500	7121366	1890	1890	1890	1890	0
379	20250117	125400	7121366	1890	1890	1890	1890	0
380	20250117	125300	7121366	1890	1890	1890	1890	0
381	20250117	125200	7121366	1890	1890	1890	1890	0
382	20250117	125100	7121366	1890	1890	1890	1890	0
383	20250117	125000	7121366	1890	1890	1890	1890	0
384	20250117	124900	7121366	1890	1890	1890	1890	0
385	20250117	124800	7121366	1890	1890	1890	1890	0
386	20250117	124700	7121366	1890	1890	1890	1890	0
387	20250117	124600	7121366	1890	1890	1890	1890	0
388	20250117	124500	7121366	1890	1890	1890	1890	0
389	20250117	124400	7121366	1890	1890	1890	1890	0
390	20250117	124300	7121366	1890	1890	1890	1890	0
391	20250117	124200	7121366	1890	1890	1890	1890	0
392	20250117	124100	7121366	1890	1890	1890	1890	0
393	20250117	124000	7121366	1890	1890	1890	1890	0
394	20250117	123900	7121366	1890	1890	1890	1890	0
395	20250117	123800	7121366	1890	1890	1890	1890	0
396	20250117	123700	7121366	1890	1890	1890	1890	0
397	20250117	123600	7121366	1890	1890	1890	1890	0
398	20250117	123500	7121366	1890	1890	1890	1890	0
399	20250117	123400	7121366	1890	1890	1890	1890	0
400	20250117	123300	7121366	1890	1890	1890	1890	0
401	20250117	123200	7121366	1890	1890	1890	1890	0
402	20250117	123100	7121366	1890	1890	1890	1890	0
403	20250117	123000	7121366	1890	1890	1890	1890	0
404	20250117	122900	7121366	1890	1890	1890	1890	0
405	20250117	122800	7121366	1890	1890	1890	1890	0
406	20250117	122700	7121366	1890	1890	1890	1890	0
407	20250117	122600	7121366	1890	1890	1890	1890	0
408	20250117	122500	7121366	1890	1895	1895	1890	244
409	20250117	122400	6660151	1895	1895	1895	1895	2
410	20250117	122300	6656361	1895	1895	1895	1895	37
411	20250117	122200	6586246	1895	1895	1895	1895	0
412	20250117	122100	6586246	1895	1895	1895	1895	0
413	20250117	122000	6586246	1895	1895	1895	1895	20
414	20250117	121900	6548346	1895	1895	1895	1895	0
415	20250117	121800	6548346	1895	1895	1895	1895	0
416	20250117	121700	6548346	1895	1895	1895	1895	0
417	20250117	121600	6548346	1895	1895	1895	1895	0
418	20250117	121500	6548346	1895	1895	1895	1895	16
419	20250117	121400	6518026	1895	1895	1895	1895	0
420	20250117	121300	6518026	1895	1895	1895	1895	0
421	20250117	121200	6518026	1895	1895	1895	1895	30
422	20250117	121100	6461176	1888	1888	1888	1888	0
423	20250117	121000	6461176	1888	1888	1888	1888	0
424	20250117	120900	6461176	1888	1888	1888	1888	0
425	20250117	120800	6461176	1888	1888	1888	1888	0
426	20250117	120700	6461176	1888	1888	1888	1888	0
427	20250117	120600	6461176	1888	1888	1888	1888	0
428	20250117	120500	6461176	1888	1888	1888	1888	0
429	20250117	120400	6461176	1888	1888	1888	1888	0
430	20250117	120300	6461176	1888	1888	1888	1888	0
431	20250117	120200	6461176	1888	1888	1888	1888	0
432	20250117	120100	6461176	1888	1888	1888	1888	0
433	20250117	120000	6461176	1888	1888	1888	1888	0
434	20250117	115900	6461176	1888	1888	1888	1888	0
435	20250117	115800	6461176	1888	1888	1888	1888	0
436	20250117	115700	6461176	1888	1888	1888	1888	0
437	20250117	115600	6461176	1888	1888	1888	1888	0
438	20250117	115500	6461176	1888	1888	1888	1888	0
439	20250117	115400	6461176	1888	1888	1888	1888	0
440	20250117	115300	6461176	1888	1888	1888	1888	0
441	20250117	115200	6461176	1888	1888	1888	1888	0
442	20250117	115100	6461176	1888	1888	1888	1888	0
443	20250117	115000	6461176	1888	1888	1888	1888	0
444	20250117	114900	6461176	1888	1888	1888	1888	0
445	20250117	114800	6461176	1888	1888	1888	1888	0
446	20250117	114700	6461176	1888	1888	1888	1888	4
447	20250117	114600	6453624	1886	1886	1886	1886	0
448	20250117	114500	6453624	1886	1886	1886	1886	0
449	20250117	114400	6453624	1886	1886	1886	1886	0
450	20250117	114300	6453624	1886	1886	1886	1886	0
451	20250117	114200	6453624	1886	1886	1886	1886	0
452	20250117	114100	6453624	1886	1886	1886	1886	0
453	20250117	114000	6453624	1886	1886	1886	1886	0
454	20250117	113900	6453624	1886	1886	1886	1886	0
455	20250117	113800	6453624	1886	1886	1886	1886	0
456	20250117	113700	6453624	1886	1886	1886	1886	0
457	20250117	113600	6453624	1886	1886	1886	1886	0
458	20250117	113500	6453624	1886	1886	1886	1886	0
459	20250117	113400	6453624	1886	1886	1886	1886	0
460	20250117	113300	6453624	1886	1886	1886	1886	0
461	20250117	113200	6453624	1886	1886	1886	1886	0
462	20250117	113100	6453624	1886	1886	1886	1886	0
463	20250117	113000	6453624	1886	1886	1886	1886	0
464	20250117	112900	6453624	1886	1886	1886	1886	0
465	20250117	112800	6453624	1886	1886	1886	1886	0
466	20250117	112700	6453624	1886	1886	1886	1886	0
467	20250117	112600	6453624	1886	1886	1886	1886	0
468	20250117	112500	6453624	1886	1886	1886	1886	0
469	20250117	112400	6453624	1886	1886	1886	1886	0
470	20250117	112300	6453624	1886	1886	1886	1886	0
471	20250117	112200	6453624	1886	1886	1886	1886	0
472	20250117	112100	6453624	1886	1886	1886	1886	0
473	20250117	112000	6453624	1886	1886	1886	1886	0
474	20250117	111900	6453624	1886	1886	1886	1886	0
475	20250117	111800	6453624	1886	1886	1886	1886	0
476	20250117	111700	6453624	1886	1886	1886	1886	0
477	20250117	111600	6453624	1886	1886	1886	1886	250
478	20250117	111500	5982124	1886	1886	1886	1886	0
479	20250117	111400	5982124	1886	1886	1886	1886	30
480	20250117	111300	5925544	1886	1886	1886	1886	0
481	20250117	111200	5925544	1886	1886	1886	1886	0
482	20250117	111100	5925544	1886	1886	1886	1886	0
483	20250117	111000	5925544	1886	1886	1886	1886	10
484	20250117	110900	5906684	1886	1886	1886	1886	10
485	20250117	110800	5887824	1893	1893	1893	1893	0
486	20250117	110700	5887824	1893	1893	1893	1893	0
487	20250117	110600	5887824	1893	1893	1893	1893	0
488	20250117	110500	5887824	1893	1893	1893	1893	0
489	20250117	110400	5887824	1893	1893	1893	1893	0
490	20250117	110300	5887824	1893	1893	1893	1893	0
491	20250117	110200	5887824	1893	1893	1893	1893	0
492	20250117	110100	5887824	1893	1893	1893	1893	0
493	20250117	110000	5887824	1893	1893	1893	1893	0
494	20250117	105900	5887824	1893	1893	1893	1893	0
495	20250117	105800	5887824	1893	1893	1893	1893	0
496	20250117	105700	5887824	1893	1893	1893	1893	0
497	20250117	105600	5887824	1893	1893	1893	1893	178
498	20250117	105500	5550870	1886	1886	1886	1886	0
499	20250117	105400	5550870	1886	1886	1886	1886	0
500	20250117	105300	5550870	1886	1886	1886	1886	0
501	20250117	105200	5550870	1886	1886	1886	1886	0
502	20250117	105100	5550870	1886	1886	1886	1886	0
503	20250117	105000	5550870	1886	1886	1886	1886	0
504	20250117	104900	5550870	1886	1886	1886	1886	0
505	20250117	104800	5550870	1886	1886	1886	1886	0
506	20250117	104700	5550870	1886	1886	1886	1886	0
507	20250117	104600	5550870	1886	1886	1886	1886	1
508	20250117	104500	5548984	1893	1893	1893	1893	0
509	20250117	104400	5548984	1893	1893	1893	1893	0
510	20250117	104300	5548984	1893	1893	1893	1893	53
511	20250117	104200	5448655	1893	1893	1893	1893	0
512	20250117	104100	5448655	1893	1893	1893	1893	0
513	20250117	104000	5448655	1893	1893	1893	1893	0
514	20250117	103900	5448655	1893	1893	1893	1893	0
515	20250117	103800	5448655	1893	1893	1893	1893	0
516	20250117	103700	5448655	1893	1893	1893	1893	0
517	20250117	103600	5448655	1893	1893	1893	1893	0
518	20250117	103500	5448655	1893	1893	1893	1893	0
519	20250117	103400	5448655	1893	1893	1893	1893	0
520	20250117	103300	5448655	1893	1893	1893	1893	0
521	20250117	103200	5448655	1893	1893	1893	1893	1
522	20250117	103100	5446762	1885	1885	1885	1885	0
523	20250117	103000	5446762	1885	1885	1885	1885	0
524	20250117	102900	5446762	1885	1885	1885	1885	0
525	20250117	102800	5446762	1885	1885	1885	1885	0
526	20250117	102700	5446762	1885	1885	1885	1885	0
527	20250117	102600	5446762	1885	1885	1885	1885	0
528	20250117	102500	5446762	1885	1885	1885	1885	0
529	20250117	102400	5446762	1885	1885	1885	1885	0
530	20250117	102300	5446762	1885	1885	1885	1885	300
531	20250117	102200	4881262	1885	1885	1885	1885	0
532	20250117	102100	4881262	1885	1885	1885	1885	0
533	20250117	102000	4881262	1885	1885	1885	1885	0
534	20250117	101900	4881262	1885	1885	1885	1885	0
535	20250117	101800	4881262	1885	1885	1885	1885	0
536	20250117	101700	4881262	1885	1885	1885	1885	0
537	20250117	101600	4881262	1885	1885	1885	1885	0
538	20250117	101500	4881262	1885	1885	1885	1885	0
539	20250117	101400	4881262	1885	1885	1885	1885	0
540	20250117	101300	4881262	1885	1885	1885	1885	0
541	20250117	101200	4881262	1885	1885	1885	1885	0
542	20250117	101100	4881262	1885	1885	1885	1885	0
543	20250117	101000	4881262	1885	1885	1885	1885	0
544	20250117	100900	4881262	1885	1885	1885	1885	0
545	20250117	100800	4881262	1885	1885	1885	1885	0
546	20250117	100700	4881262	1885	1885	1885	1885	0
547	20250117	100600	4881262	1885	1893	1893	1885	244
548	20250117	100500	4420778	1893	1893	1893	1893	5
549	20250117	100400	4411313	1893	1893	1893	1893	0
550	20250117	100300	4411313	1893	1893	1893	1893	0
551	20250117	100200	4411313	1893	1893	1893	1893	0
552	20250117	100100	4411313	1893	1893	1893	1893	0
553	20250117	100000	4411313	1893	1893	1893	1893	6
554	20250117	095900	4399955	1885	1885	1885	1885	0
555	20250117	095800	4399955	1885	1885	1885	1885	0
556	20250117	095700	4399955	1885	1885	1885	1885	0
557	20250117	095600	4399955	1885	1885	1885	1885	0
558	20250117	095500	4399955	1885	1885	1885	1885	0
559	20250117	095400	4399955	1885	1885	1885	1885	0
560	20250117	095300	4399955	1885	1885	1885	1885	0
561	20250117	095200	4399955	1885	1885	1885	1885	0
562	20250117	095100	4399955	1885	1885	1885	1885	0
563	20250117	095000	4399955	1885	1885	1885	1885	0
564	20250117	094900	4399955	1885	1885	1885	1885	0
565	20250117	094800	4399955	1885	1885	1885	1885	656
566	20250117	094700	3163395	1885	1885	1885	1885	0
567	20250117	094600	3163395	1885	1885	1885	1885	0
568	20250117	094500	3163395	1885	1885	1885	1885	0
569	20250117	094400	3163395	1885	1885	1885	1885	0
570	20250117	094300	3163395	1885	1887	1887	1885	287
571	20250117	094200	2622157	1890	1890	1890	1890	0
572	20250117	094100	2622157	1890	1890	1890	1890	0
573	20250117	094000	2622157	1890	1890	1890	1890	0
574	20250117	093900	2622157	1890	1890	1890	1890	2
575	20250117	093800	2618377	1893	1893	1893	1893	0
576	20250117	093700	2618377	1893	1893	1893	1893	0
577	20250117	093600	2618377	1893	1893	1893	1893	0
578	20250117	093500	2618377	1893	1893	1893	1893	0
579	20250117	093400	2618377	1893	1893	1893	1893	0
580	20250117	093300	2618377	1893	1893	1893	1893	1
581	20250117	093200	2616484	1885	1885	1885	1885	0
582	20250117	093100	2616484	1885	1885	1885	1885	0
583	20250117	093000	2616484	1885	1885	1885	1885	0
584	20250117	092900	2616484	1885	1885	1885	1885	0
585	20250117	092800	2616484	1885	1885	1885	1885	0
586	20250117	092700	2616484	1885	1885	1885	1885	0
587	20250117	092600	2616484	1885	1885	1885	1885	0
588	20250117	092500	2616484	1885	1885	1885	1885	564
589	20250117	092400	1553344	1885	1885	1885	1885	0
590	20250117	092300	1553344	1885	1885	1885	1885	39
591	20250117	092200	1479829	1885	1885	1885	1885	1
592	20250117	092100	1477944	1885	1885	1885	1885	560
593	20250117	092000	422344	1893	1893	1893	1893	0
594	20250117	091900	422344	1893	1893	1893	1893	0
595	20250117	091800	422344	1893	1893	1893	1893	0
596	20250117	091700	422344	1893	1893	1893	1893	0
597	20250117	091600	422344	1893	1893	1893	1893	0
598	20250117	091500	422344	1893	1893	1893	1893	0
599	20250117	091400	422344	1893	1893	1893	1893	0
600	20250117	091300	422344	1893	1893	1893	1893	0
601	20250117	091200	422344	1893	1893	1893	1893	0
602	20250117	091100	422344	1893	1893	1893	1893	12
603	20250117	091000	399628	1893	1893	1893	1893	0
604	20250117	090900	399628	1893	1893	1893	1893	0
605	20250117	090800	399628	1893	1893	1893	1893	0
606	20250117	090700	399628	1893	1893	1893	1893	0
607	20250117	090600	399628	1893	1893	1893	1893	0
608	20250117	090500	399628	1893	1893	1893	1893	0
609	20250117	090400	399628	1893	1893	1893	1893	0
610	20250117	090300	399628	1893	1893	1893	1893	0
611	20250117	090200	399628	1893	1893	1893	1893	0
612	20250117	090100	399628	1893	1893	1893	1893	0
613	20250117	090000	399628	1893	1885	1893	1885	212