KissMeData/011690/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185700	45208901	1895	1895	1895	1895	133
3	20250116	185600	45208901	1895	1895	1895	1895	0
4	20250116	185500	45208901	1895	1895	1895	1895	0
5	20250116	185400	45208901	1895	1895	1895	1895	0
6	20250116	185300	45208901	1895	1895	1895	1895	0
7	20250116	185200	45208901	1895	1895	1895	1895	0
8	20250116	185100	45208901	1895	1895	1895	1895	0
9	20250116	185000	45208901	1895	1895	1895	1895	0
10	20250116	184900	45208901	1895	1895	1895	1895	0
11	20250116	184800	45208901	1895	1895	1895	1895	0
12	20250116	184700	45208901	1895	1895	1895	1895	0
13	20250116	184600	45208901	1895	1895	1895	1895	0
14	20250116	184500	45208901	1895	1895	1895	1895	0
15	20250116	184400	45208901	1895	1895	1895	1895	0
16	20250116	184300	45208901	1895	1895	1895	1895	0
17	20250116	184200	45208901	1895	1895	1895	1895	0
18	20250116	184100	45208901	1895	1895	1895	1895	0
19	20250116	184000	45208901	1895	1895	1895	1895	0
20	20250116	183900	45208901	1895	1895	1895	1895	0
21	20250116	183800	45208901	1895	1895	1895	1895	0
22	20250116	183700	45208901	1895	1895	1895	1895	0
23	20250116	183600	45208901	1895	1895	1895	1895	0
24	20250116	183500	45208901	1895	1895	1895	1895	0
25	20250116	183400	45208901	1895	1895	1895	1895	0
26	20250116	183300	45208901	1895	1895	1895	1895	0
27	20250116	183200	45208901	1895	1895	1895	1895	0
28	20250116	183100	45208901	1895	1895	1895	1895	0
29	20250116	183000	45208901	1895	1895	1895	1895	0
30	20250116	182900	45208901	1895	1895	1895	1895	0
31	20250116	182800	45208901	1895	1895	1895	1895	0
32	20250116	182700	45208901	1895	1895	1895	1895	133
33	20250116	182600	45208901	1895	1895	1895	1895	0
34	20250116	182500	45208901	1895	1895	1895	1895	0
35	20250116	182400	45208901	1895	1895	1895	1895	0
36	20250116	182300	45208901	1895	1895	1895	1895	0
37	20250116	182200	45208901	1895	1895	1895	1895	0
38	20250116	182100	45208901	1895	1895	1895	1895	0
39	20250116	182000	45208901	1895	1895	1895	1895	0
40	20250116	181900	45208901	1895	1895	1895	1895	0
41	20250116	181800	45208901	1895	1895	1895	1895	0
42	20250116	181700	45208901	1895	1895	1895	1895	0
43	20250116	181600	45208901	1895	1895	1895	1895	0
44	20250116	181500	45208901	1895	1895	1895	1895	0
45	20250116	181400	45208901	1895	1895	1895	1895	0
46	20250116	181300	45208901	1895	1895	1895	1895	0
47	20250116	181200	45208901	1895	1895	1895	1895	0
48	20250116	181100	45208901	1895	1895	1895	1895	0
49	20250116	181000	45208901	1895	1895	1895	1895	0
50	20250116	180900	45208901	1895	1895	1895	1895	0
51	20250116	180800	45208901	1895	1895	1895	1895	0
52	20250116	180700	45208901	1895	1895	1895	1895	0
53	20250116	180600	45208901	1895	1895	1895	1895	0
54	20250116	180500	45208901	1895	1895	1895	1895	0
55	20250116	180400	45208901	1895	1895	1895	1895	0
56	20250116	180300	45208901	1895	1895	1895	1895	0
57	20250116	180200	45208901	1895	1895	1895	1895	0
58	20250116	180100	45208901	1895	1895	1895	1895	0
59	20250116	180000	45208901	1895	1895	1895	1895	0
60	20250116	175900	45208901	1895	1895	1895	1895	0
61	20250116	175800	45208901	1895	1895	1895	1895	0
62	20250116	175700	45208901	1895	1895	1895	1895	133
63	20250116	175600	45208901	1895	1895	1895	1895	0
64	20250116	175500	45208901	1895	1895	1895	1895	0
65	20250116	175400	45208901	1895	1895	1895	1895	0
66	20250116	175300	45208901	1895	1895	1895	1895	0
67	20250116	175200	45208901	1895	1895	1895	1895	0
68	20250116	175100	45208901	1895	1895	1895	1895	0
69	20250116	175000	45208901	1895	1895	1895	1895	0
70	20250116	174900	45208901	1895	1895	1895	1895	0
71	20250116	174800	45208901	1895	1895	1895	1895	0
72	20250116	174700	45208901	1895	1895	1895	1895	0
73	20250116	174600	45208901	1895	1895	1895	1895	0
74	20250116	174500	45208901	1895	1895	1895	1895	0
75	20250116	174400	45208901	1895	1895	1895	1895	0
76	20250116	174300	45208901	1895	1895	1895	1895	0
77	20250116	174200	45208901	1895	1895	1895	1895	0
78	20250116	174100	45208901	1895	1895	1895	1895	0
79	20250116	174000	45208901	1895	1895	1895	1895	0
80	20250116	173900	45208901	1895	1895	1895	1895	0
81	20250116	173800	45208901	1895	1895	1895	1895	0
82	20250116	173700	45208901	1895	1895	1895	1895	0
83	20250116	173600	45208901	1895	1895	1895	1895	0
84	20250116	173500	45208901	1895	1895	1895	1895	0
85	20250116	173400	45208901	1895	1895	1895	1895	0
86	20250116	173300	45208901	1895	1895	1895	1895	0
87	20250116	173200	45208901	1895	1895	1895	1895	0
88	20250116	173100	45208901	1895	1895	1895	1895	0
89	20250116	173000	45208901	1895	1895	1895	1895	0
90	20250116	172900	45208901	1895	1895	1895	1895	0
91	20250116	172800	45208901	1895	1895	1895	1895	0
92	20250116	172700	45208901	1895	1895	1895	1895	133
93	20250116	172600	45208901	1895	1895	1895	1895	0
94	20250116	172500	45208901	1895	1895	1895	1895	0
95	20250116	172400	45208901	1895	1895	1895	1895	0
96	20250116	172300	45208901	1895	1895	1895	1895	0
97	20250116	172200	45208901	1895	1895	1895	1895	0
98	20250116	172100	45208901	1895	1895	1895	1895	0
99	20250116	172000	45208901	1895	1895	1895	1895	0
100	20250116	171900	45208901	1895	1895	1895	1895	0
101	20250116	171800	45208901	1895	1895	1895	1895	0
102	20250116	171700	45208901	1895	1895	1895	1895	0
103	20250116	171600	45208901	1895	1895	1895	1895	0
104	20250116	171500	45208901	1895	1895	1895	1895	0
105	20250116	171400	45208901	1895	1895	1895	1895	0
106	20250116	171300	45208901	1895	1895	1895	1895	0
107	20250116	171200	45208901	1895	1895	1895	1895	0
108	20250116	171100	45208901	1895	1895	1895	1895	0
109	20250116	171000	45208901	1895	1895	1895	1895	0
110	20250116	170900	45208901	1895	1895	1895	1895	0
111	20250116	170800	45208901	1895	1895	1895	1895	0
112	20250116	170700	45208901	1895	1895	1895	1895	0
113	20250116	170600	45208901	1895	1895	1895	1895	0
114	20250116	170500	45208901	1895	1895	1895	1895	0
115	20250116	170400	45208901	1895	1895	1895	1895	0
116	20250116	170300	45208901	1895	1895	1895	1895	0
117	20250116	170200	45208901	1895	1895	1895	1895	0
118	20250116	170100	45208901	1895	1895	1895	1895	0
119	20250116	170000	45208901	1895	1895	1895	1895	0
120	20250116	165900	45208901	1895	1895	1895	1895	0
121	20250116	165800	45208901	1895	1895	1895	1895	0
122	20250116	165700	45208901	1895	1895	1895	1895	133
123	20250116	165600	45208901	1895	1895	1895	1895	0
124	20250116	165500	45208901	1895	1895	1895	1895	0
125	20250116	165400	45208901	1895	1895	1895	1895	0
126	20250116	165300	45208901	1895	1895	1895	1895	0
127	20250116	165200	45208901	1895	1895	1895	1895	0
128	20250116	165100	45208901	1895	1895	1895	1895	0
129	20250116	165000	45208901	1895	1895	1895	1895	0
130	20250116	164900	45208901	1895	1895	1895	1895	0
131	20250116	164800	45208901	1895	1895	1895	1895	0
132	20250116	164700	45208901	1895	1895	1895	1895	0
133	20250116	164600	45208901	1895	1895	1895	1895	0
134	20250116	164500	45208901	1895	1895	1895	1895	0
135	20250116	164400	45208901	1895	1895	1895	1895	0
136	20250116	164300	45208901	1895	1895	1895	1895	0
137	20250116	164200	45208901	1895	1895	1895	1895	0
138	20250116	164100	45208901	1895	1895	1895	1895	0
139	20250116	164000	45208901	1895	1895	1895	1895	0
140	20250116	163900	45208901	1895	1895	1895	1895	0
141	20250116	163800	45208901	1895	1895	1895	1895	0
142	20250116	163700	45208901	1895	1895	1895	1895	0
143	20250116	163600	45208901	1895	1895	1895	1895	0
144	20250116	163500	45208901	1895	1895	1895	1895	0
145	20250116	163400	45208901	1895	1895	1895	1895	0
146	20250116	163300	45208901	1895	1895	1895	1895	0
147	20250116	163200	45208901	1895	1895	1895	1895	0
148	20250116	163100	45208901	1895	1895	1895	1895	0
149	20250116	163000	45208901	1895	1895	1895	1895	0
150	20250116	162900	45208901	1895	1895	1895	1895	0
151	20250116	162800	45208901	1895	1895	1895	1895	0
152	20250116	162700	45208901	1895	1895	1895	1895	133
153	20250116	162600	45208901	1895	1895	1895	1895	0
154	20250116	162500	45208901	1895	1895	1895	1895	0
155	20250116	162400	45208901	1895	1895	1895	1895	0
156	20250116	162300	45208901	1895	1895	1895	1895	0
157	20250116	162200	45208901	1895	1895	1895	1895	0
158	20250116	162100	45208901	1895	1895	1895	1895	0
159	20250116	162000	45208901	1895	1895	1895	1895	0
160	20250116	161900	45208901	1895	1895	1895	1895	0
161	20250116	161800	45208901	1895	1895	1895	1895	0
162	20250116	161700	45208901	1895	1895	1895	1895	0
163	20250116	161600	45208901	1895	1895	1895	1895	0
164	20250116	161500	45208901	1895	1895	1895	1895	0
165	20250116	161400	45208901	1895	1895	1895	1895	0
166	20250116	161300	45208901	1895	1895	1895	1895	0
167	20250116	161200	45208901	1895	1895	1895	1895	0
168	20250116	161100	45208901	1895	1895	1895	1895	0
169	20250116	161000	45208901	1895	1895	1895	1895	0
170	20250116	160900	45208901	1895	1895	1895	1895	0
171	20250116	160800	45208901	1895	1895	1895	1895	0
172	20250116	160700	45208901	1895	1895	1895	1895	0
173	20250116	160600	45208901	1895	1895	1895	1895	0
174	20250116	160500	45208901	1895	1895	1895	1895	0
175	20250116	160400	45208901	1895	1895	1895	1895	0
176	20250116	160300	45208901	1895	1895	1895	1895	0
177	20250116	160200	45208901	1895	1895	1895	1895	0
178	20250116	160100	45208901	1895	1895	1895	1895	0
179	20250116	160000	45208901	1895	1895	1895	1895	0
180	20250116	155900	45208901	1895	1895	1895	1895	0
181	20250116	155800	45208901	1895	1895	1895	1895	0
182	20250116	155700	45208901	1895	1895	1895	1895	133
183	20250116	155600	45208901	1895	1895	1895	1895	0
184	20250116	155500	45208901	1895	1895	1895	1895	0
185	20250116	155400	45208901	1895	1895	1895	1895	0
186	20250116	155300	45208901	1895	1895	1895	1895	0
187	20250116	155200	45208901	1895	1895	1895	1895	0
188	20250116	155100	45208901	1895	1895	1895	1895	0
189	20250116	155000	45208901	1895	1895	1895	1895	0
190	20250116	154900	45208901	1895	1895	1895	1895	0
191	20250116	154800	45208901	1895	1895	1895	1895	0
192	20250116	154700	45208901	1895	1895	1895	1895	0
193	20250116	154600	45208901	1895	1895	1895	1895	0
194	20250116	154500	45208901	1895	1895	1895	1895	0
195	20250116	154400	45208901	1895	1895	1895	1895	0
196	20250116	154300	45208901	1895	1895	1895	1895	0
197	20250116	154200	45208901	1895	1895	1895	1895	0
198	20250116	154100	45208901	1895	1895	1895	1895	0
199	20250116	154000	45208901	1895	1895	1895	1895	0
200	20250116	153900	45208901	1895	1895	1895	1895	0
201	20250116	153800	45208901	1895	1895	1895	1895	0
202	20250116	153700	45208901	1895	1895	1895	1895	0
203	20250116	153600	45208901	1895	1895	1895	1895	0
204	20250116	153500	45208901	1895	1895	1895	1895	0
205	20250116	153400	45208901	1895	1895	1895	1895	0
206	20250116	153300	45208901	1895	1895	1895	1895	0
207	20250116	153200	45208901	1895	1895	1895	1895	0
208	20250116	153100	45208901	1895	1895	1895	1895	0
209	20250116	153000	45208901	1895	1895	1895	1895	133
210	20250116	152900	44956866	1893	1893	1893	1893	0
211	20250116	152800	44956866	1893	1893	1893	1893	0
212	20250116	152700	44956866	1893	1893	1893	1893	0
213	20250116	152600	44956866	1893	1893	1893	1893	0
214	20250116	152500	44956866	1893	1893	1893	1893	0
215	20250116	152400	44956866	1893	1893	1893	1893	0
216	20250116	152300	44956866	1893	1893	1893	1893	0
217	20250116	152200	44956866	1893	1893	1893	1893	0
218	20250116	152100	44956866	1893	1893	1893	1893	0
219	20250116	152000	44956866	1893	1893	1893	1893	0
220	20250116	151900	44956866	1893	1892	1893	1892	320
221	20250116	151800	44351416	1892	1892	1893	1892	115
222	20250116	151700	44133827	1890	1894	1894	1890	1041
223	20250116	151600	42166317	1894	1892	1894	1892	30
224	20250116	151500	42109535	1892	1893	1893	1892	55
225	20250116	151400	42005424	1893	1893	1893	1893	59
226	20250116	151300	41893737	1894	1894	1894	1894	2
227	20250116	151200	41889949	1893	1890	1893	1890	337
228	20250116	151100	41252735	1890	1889	1890	1889	84
229	20250116	151000	41094058	1886	1886	1886	1886	39
230	20250116	150900	41020504	1886	1886	1886	1886	0
231	20250116	150800	41020504	1886	1886	1886	1886	0
232	20250116	150700	41020504	1886	1886	1886	1886	16
233	20250116	150600	40990328	1886	1886	1886	1886	30
234	20250116	150500	40933748	1886	1886	1886	1886	0
235	20250116	150400	40933748	1886	1886	1886	1886	0
236	20250116	150300	40933748	1886	1886	1886	1886	0
237	20250116	150200	40933748	1886	1886	1886	1886	0
238	20250116	150100	40933748	1886	1886	1886	1886	0
239	20250116	150000	40933748	1886	1886	1886	1886	0
240	20250116	145900	40933748	1886	1886	1886	1886	0
241	20250116	145800	40933748	1886	1886	1886	1886	0
242	20250116	145700	40933748	1886	1886	1886	1886	10
243	20250116	145600	40914888	1887	1887	1887	1887	0
244	20250116	145500	40914888	1887	1887	1887	1887	0
245	20250116	145400	40914888	1887	1888	1888	1887	32
246	20250116	145300	40854480	1893	1893	1893	1893	0
247	20250116	145200	40854480	1893	1893	1893	1893	0
248	20250116	145100	40854480	1893	1893	1893	1893	0
249	20250116	145000	40854480	1893	1893	1893	1893	0
250	20250116	144900	40854480	1893	1893	1893	1893	0
251	20250116	144800	40854480	1893	1892	1893	1892	2
252	20250116	144700	40850695	1887	1888	1892	1887	6
253	20250116	144600	40839358	1887	1887	1887	1887	0
254	20250116	144500	40839358	1887	1887	1887	1887	0
255	20250116	144400	40839358	1887	1887	1887	1887	1
256	20250116	144300	40837471	1886	1894	1894	1886	81
257	20250116	144200	40684505	1885	1885	1885	1885	0
258	20250116	144100	40684505	1885	1885	1885	1885	0
259	20250116	144000	40684505	1885	1885	1885	1885	0
260	20250116	143900	40684505	1885	1885	1885	1885	200
261	20250116	143800	40307505	1885	1885	1885	1885	0
262	20250116	143700	40307505	1885	1885	1885	1885	0
263	20250116	143600	40307505	1885	1885	1885	1885	29
264	20250116	143500	40252840	1885	1885	1885	1885	0
265	20250116	143400	40252840	1885	1885	1885	1885	0
266	20250116	143300	40252840	1885	1885	1885	1885	0
267	20250116	143200	40252840	1885	1885	1885	1885	0
268	20250116	143100	40252840	1885	1885	1885	1885	339
269	20250116	143000	39613825	1885	1886	1886	1885	1069
270	20250116	142900	37598303	1886	1886	1886	1886	0
271	20250116	142800	37598303	1886	1886	1886	1886	0
272	20250116	142700	37598303	1886	1886	1886	1886	0
273	20250116	142600	37598303	1886	1886	1886	1886	0
274	20250116	142500	37598303	1886	1886	1886	1886	140
275	20250116	142400	37334263	1886	1886	1886	1886	0
276	20250116	142300	37334263	1886	1886	1886	1886	0
277	20250116	142200	37334263	1886	1886	1886	1886	0
278	20250116	142100	37334263	1886	1886	1886	1886	0
279	20250116	142000	37334263	1886	1886	1886	1886	0
280	20250116	141900	37334263	1886	1886	1886	1886	0
281	20250116	141800	37334263	1886	1886	1886	1886	0
282	20250116	141700	37334263	1886	1886	1886	1886	0
283	20250116	141600	37334263	1886	1886	1886	1886	6
284	20250116	141500	37322947	1886	1886	1886	1886	0
285	20250116	141400	37322947	1886	1886	1886	1886	0
286	20250116	141300	37322947	1886	1886	1886	1886	0
287	20250116	141200	37322947	1886	1886	1886	1886	0
288	20250116	141100	37322947	1886	1886	1886	1886	0
289	20250116	141000	37322947	1886	1886	1886	1886	0
290	20250116	140900	37322947	1886	1886	1886	1886	0
291	20250116	140800	37322947	1886	1886	1886	1886	0
292	20250116	140700	37322947	1886	1886	1886	1886	0
293	20250116	140600	37322947	1886	1886	1886	1886	107
294	20250116	140500	37121145	1885	1885	1885	1885	0
295	20250116	140400	37121145	1885	1885	1885	1885	0
296	20250116	140300	37121145	1885	1885	1885	1885	0
297	20250116	140200	37121145	1885	1886	1886	1885	797
298	20250116	140100	35618730	1886	1886	1886	1886	0
299	20250116	140000	35618730	1886	1886	1886	1886	50
300	20250116	135900	35524430	1886	1886	1886	1886	0
301	20250116	135800	35524430	1886	1886	1886	1886	0
302	20250116	135700	35524430	1886	1887	1887	1886	104
303	20250116	135600	35328200	1886	1886	1886	1886	0
304	20250116	135500	35328200	1886	1886	1886	1886	0
305	20250116	135400	35328200	1886	1886	1886	1886	50
306	20250116	135300	35233900	1885	1885	1885	1885	0
307	20250116	135200	35233900	1885	1886	1886	1885	385
308	20250116	135100	34507843	1886	1886	1886	1886	50
309	20250116	135000	34413543	1886	1886	1886	1886	0
310	20250116	134900	34413543	1886	1886	1886	1886	0
311	20250116	134800	34413543	1886	1886	1886	1886	50
312	20250116	134700	34319243	1895	1895	1895	1895	0
313	20250116	134600	34319243	1895	1895	1895	1895	38
314	20250116	134500	34247233	1886	1886	1886	1886	50
315	20250116	134400	34152933	1886	1886	1886	1886	0
316	20250116	134300	34152933	1886	1886	1886	1886	0
317	20250116	134200	34152933	1886	1886	1886	1886	50
318	20250116	134100	34058633	1886	1886	1886	1886	0
319	20250116	134000	34058633	1886	1886	1886	1886	0
320	20250116	133900	34058633	1886	1886	1886	1886	50
321	20250116	133800	33964333	1895	1895	1895	1895	0
322	20250116	133700	33964333	1895	1895	1895	1895	1
323	20250116	133600	33962438	1886	1889	1894	1886	711
324	20250116	133500	32616505	1888	1886	1888	1885	152
325	20250116	133400	32329862	1886	1886	1886	1886	10
326	20250116	133300	32311002	1886	1886	1886	1886	50
327	20250116	133200	32216702	1885	1888	1888	1885	588
328	20250116	133100	31107944	1886	1886	1886	1886	0
329	20250116	133000	31107944	1886	1886	1886	1886	50
330	20250116	132900	31013644	1885	1885	1885	1885	0
331	20250116	132800	31013644	1885	1885	1885	1885	0
332	20250116	132700	31013644	1885	1885	1885	1885	50
333	20250116	132600	30919394	1885	1885	1885	1885	0
334	20250116	132500	30919394	1885	1885	1885	1885	0
335	20250116	132400	30919394	1885	1885	1885	1885	50
336	20250116	132300	30825144	1885	1885	1885	1885	0
337	20250116	132200	30825144	1885	1885	1885	1885	0
338	20250116	132100	30825144	1885	1885	1885	1885	50
339	20250116	132000	30730894	1895	1895	1895	1895	0
340	20250116	131900	30730894	1895	1895	1895	1895	1
341	20250116	131800	30728999	1884	1884	1884	1884	50
342	20250116	131700	30634799	1884	1884	1884	1884	1
343	20250116	131600	30632915	1883	1883	1883	1883	0
344	20250116	131500	30632915	1883	1883	1883	1883	50
345	20250116	131400	30538765	1883	1883	1883	1883	1
346	20250116	131300	30536882	1890	1890	1890	1890	3
347	20250116	131200	30531212	1883	1883	1883	1883	59
348	20250116	131100	30420115	1883	1883	1883	1883	0
349	20250116	131000	30420115	1883	1883	1883	1883	0
350	20250116	130900	30420115	1883	1883	1883	1883	50
351	20250116	130800	30325965	1890	1890	1890	1890	0
352	20250116	130700	30325965	1890	1890	1890	1890	1200
353	20250116	130600	28057965	1882	1882	1882	1882	50
354	20250116	130500	27963865	1881	1881	1881	1881	0
355	20250116	130400	27963865	1881	1881	1881	1881	0
356	20250116	130300	27963865	1881	1881	1881	1881	1050
357	20250116	130200	25988815	1881	1881	1881	1881	0
358	20250116	130100	25988815	1881	1881	1881	1881	154
359	20250116	130000	25699141	1881	1881	1881	1881	50
360	20250116	125900	25605091	1881	1881	1881	1881	0
361	20250116	125800	25605091	1881	1881	1881	1881	0
362	20250116	125700	25605091	1881	1881	1881	1881	86
363	20250116	125600	25443325	1881	1881	1881	1881	0
364	20250116	125500	25443325	1881	1881	1881	1881	0
365	20250116	125400	25443325	1881	1881	1881	1881	50
366	20250116	125300	25349275	1881	1881	1881	1881	0
367	20250116	125200	25349275	1881	1881	1881	1881	0
368	20250116	125100	25349275	1881	1881	1881	1881	50
369	20250116	125000	25255225	1881	1881	1881	1881	0
370	20250116	124900	25255225	1881	1881	1881	1881	5
371	20250116	124800	25245820	1881	1881	1881	1881	50
372	20250116	124700	25151770	1881	1881	1881	1881	0
373	20250116	124600	25151770	1881	1881	1881	1881	0
374	20250116	124500	25151770	1881	1881	1881	1881	50
375	20250116	124400	25057720	1881	1881	1881	1881	0
376	20250116	124300	25057720	1881	1881	1881	1881	0
377	20250116	124200	25057720	1881	1881	1881	1881	50
378	20250116	124100	24963670	1881	1881	1881	1881	38
379	20250116	124000	24892192	1890	1890	1890	1890	2
380	20250116	123900	24888412	1881	1881	1881	1881	50
381	20250116	123800	24794362	1881	1881	1881	1881	0
382	20250116	123700	24794362	1881	1881	1881	1881	0
383	20250116	123600	24794362	1881	1881	1881	1881	50
384	20250116	123500	24700312	1881	1881	1881	1881	0
385	20250116	123400	24700312	1881	1881	1881	1881	0
386	20250116	123300	24700312	1881	1881	1881	1881	50
387	20250116	123200	24606262	1881	1881	1881	1881	0
388	20250116	123100	24606262	1881	1881	1881	1881	0
389	20250116	123000	24606262	1881	1881	1881	1881	50
390	20250116	122900	24512212	1881	1881	1881	1881	0
391	20250116	122800	24512212	1881	1881	1881	1881	0
392	20250116	122700	24512212	1881	1881	1881	1881	50
393	20250116	122600	24418162	1881	1881	1881	1881	0
394	20250116	122500	24418162	1881	1881	1881	1881	0
395	20250116	122400	24418162	1881	1881	1881	1881	50
396	20250116	122300	24324112	1882	1882	1882	1882	0
397	20250116	122200	24324112	1882	1882	1882	1882	0
398	20250116	122100	24324112	1882	1882	1882	1882	50
399	20250116	122000	24230012	1882	1882	1882	1882	6
400	20250116	121900	24218720	1882	1882	1882	1882	0
401	20250116	121800	24218720	1882	1882	1882	1882	50
402	20250116	121700	24124620	1882	1882	1882	1882	0
403	20250116	121600	24124620	1882	1882	1882	1882	0
404	20250116	121500	24124620	1882	1882	1882	1882	50
405	20250116	121400	24030520	1882	1882	1882	1882	0
406	20250116	121300	24030520	1882	1882	1882	1882	0
407	20250116	121200	24030520	1882	1882	1882	1882	50
408	20250116	121100	23936420	1882	1882	1882	1882	0
409	20250116	121000	23936420	1882	1882	1882	1882	0
410	20250116	120900	23936420	1882	1882	1882	1882	50
411	20250116	120800	23842320	1882	1882	1882	1882	0
412	20250116	120700	23842320	1882	1882	1882	1882	0
413	20250116	120600	23842320	1882	1882	1882	1882	50
414	20250116	120500	23748220	1882	1882	1882	1882	0
415	20250116	120400	23748220	1882	1882	1882	1882	25
416	20250116	120300	23701170	1882	1889	1889	1882	54
417	20250116	120200	23599514	1889	1889	1889	1889	0
418	20250116	120100	23599514	1889	1889	1889	1889	0
419	20250116	120000	23599514	1889	1889	1889	1889	85
420	20250116	115900	23438949	1890	1890	1890	1890	0
421	20250116	115800	23438949	1890	1890	1890	1890	0
422	20250116	115700	23438949	1890	1890	1890	1890	5
423	20250116	115600	23429499	1895	1895	1895	1895	0
424	20250116	115500	23429499	1895	1895	1895	1895	1
425	20250116	115400	23427604	1889	1889	1889	1889	50
426	20250116	115300	23333154	1889	1889	1889	1889	0
427	20250116	115200	23333154	1889	1889	1889	1889	0
428	20250116	115100	23333154	1889	1889	1889	1889	50
429	20250116	115000	23238704	1889	1889	1889	1889	0
430	20250116	114900	23238704	1889	1889	1889	1889	15
431	20250116	114800	23210369	1881	1881	1881	1881	50
432	20250116	114700	23116319	1889	1889	1889	1889	1
433	20250116	114600	23114430	1881	1881	1881	1881	0
434	20250116	114500	23114430	1881	1881	1881	1881	50
435	20250116	114400	23020380	1881	1881	1881	1881	0
436	20250116	114300	23020380	1881	1881	1881	1881	0
437	20250116	114200	23020380	1881	1881	1881	1881	50
438	20250116	114100	22926330	1889	1889	1889	1889	0
439	20250116	114000	22926330	1889	1889	1889	1889	76
440	20250116	113900	22782766	1881	1881	1881	1881	50
441	20250116	113800	22688716	1881	1881	1881	1881	0
442	20250116	113700	22688716	1881	1881	1881	1881	0
443	20250116	113600	22688716	1881	1881	1881	1881	50
444	20250116	113500	22594666	1881	1881	1881	1881	298
445	20250116	113400	22034128	1881	1881	1881	1881	0
446	20250116	113300	22034128	1881	1881	1881	1881	50
447	20250116	113200	21940078	1883	1883	1883	1883	28
448	20250116	113100	21887354	1883	1883	1883	1883	100
449	20250116	113000	21699054	1883	1883	1883	1883	50
450	20250116	112900	21604904	1883	1883	1883	1883	250
451	20250116	112800	21134154	1883	1883	1883	1883	126
452	20250116	112700	20896896	1883	1883	1892	1883	405
453	20250116	112600	20133846	1884	1884	1884	1884	0
454	20250116	112500	20133846	1884	1884	1884	1884	50
455	20250116	112400	20039646	1884	1884	1884	1884	50
456	20250116	112300	19945446	1883	1883	1883	1883	50
457	20250116	112200	19851296	1883	1883	1883	1883	10
458	20250116	112100	19832466	1883	1884	1891	1883	1572
459	20250116	112000	16870665	1884	1884	1884	1884	0
460	20250116	111900	16870665	1884	1884	1884	1884	30
461	20250116	111800	16814145	1884	1884	1884	1884	50
462	20250116	111700	16719945	1884	1884	1884	1884	0
463	20250116	111600	16719945	1884	1884	1884	1884	0
464	20250116	111500	16719945	1884	1884	1884	1884	50
465	20250116	111400	16625745	1884	1884	1884	1884	0
466	20250116	111300	16625745	1884	1884	1884	1884	0
467	20250116	111200	16625745	1884	1884	1884	1884	50
468	20250116	111100	16531545	1891	1891	1891	1891	0
469	20250116	111000	16531545	1891	1891	1891	1891	17
470	20250116	110900	16499398	1884	1884	1884	1884	50
471	20250116	110800	16405198	1884	1884	1884	1884	0
472	20250116	110700	16405198	1884	1884	1884	1884	200
473	20250116	110600	16028398	1885	1885	1885	1885	550
474	20250116	110500	14991648	1885	1885	1885	1885	0
475	20250116	110400	14991648	1885	1885	1885	1885	60
476	20250116	110300	14878548	1885	1885	1885	1885	50
477	20250116	110200	14784298	1884	1884	1884	1884	0
478	20250116	110100	14784298	1884	1884	1884	1884	0
479	20250116	110000	14784298	1884	1884	1884	1884	50
480	20250116	105900	14690098	1884	1884	1884	1884	0
481	20250116	105800	14690098	1884	1884	1884	1884	0
482	20250116	105700	14690098	1884	1884	1884	1884	50
483	20250116	105600	14595898	1884	1884	1884	1884	0
484	20250116	105500	14595898	1884	1884	1884	1884	50
485	20250116	105400	14501698	1887	1887	1887	1887	0
486	20250116	105300	14501698	1887	1887	1887	1887	0
487	20250116	105200	14501698	1887	1887	1887	1887	50
488	20250116	105100	14407348	1885	1885	1885	1885	0
489	20250116	105000	14407348	1885	1885	1885	1885	0
490	20250116	104900	14407348	1885	1885	1885	1885	50
491	20250116	104800	14313098	1885	1885	1885	1885	1
492	20250116	104700	14311213	1883	1883	1883	1883	0
493	20250116	104600	14311213	1883	1883	1883	1883	50
494	20250116	104500	14217063	1897	1897	1897	1897	1
495	20250116	104400	14215166	1885	1885	1885	1885	0
496	20250116	104300	14215166	1885	1885	1885	1885	50
497	20250116	104200	14120916	1897	1897	1897	1897	0
498	20250116	104100	14120916	1897	1897	1897	1897	1
499	20250116	104000	14119019	1885	1885	1885	1885	50
500	20250116	103900	14024769	1897	1887	1897	1887	27
501	20250116	103800	13973640	1887	1887	1887	1887	0
502	20250116	103700	13973640	1887	1887	1887	1887	241
503	20250116	103600	13518873	1897	1897	1897	1897	1
504	20250116	103500	13516976	1885	1885	1885	1885	0
505	20250116	103400	13516976	1885	1885	1885	1885	50
506	20250116	103300	13422726	1885	1885	1885	1885	0
507	20250116	103200	13422726	1885	1885	1885	1885	0
508	20250116	103100	13422726	1885	1885	1885	1885	50
509	20250116	103000	13328476	1897	1897	1897	1897	0
510	20250116	102900	13328476	1897	1897	1897	1897	0
511	20250116	102800	13328476	1897	1885	1897	1885	51
512	20250116	102700	13232329	1897	1897	1897	1897	0
513	20250116	102600	13232329	1897	1897	1897	1897	1
514	20250116	102500	13230432	1885	1885	1885	1885	50
515	20250116	102400	13136182	1897	1897	1897	1897	0
516	20250116	102300	13136182	1897	1897	1897	1897	0
517	20250116	102200	13136182	1897	1885	1897	1885	51
518	20250116	102100	13040035	1883	1883	1883	1883	0
519	20250116	102000	13040035	1883	1883	1883	1883	0
520	20250116	101900	13040035	1883	1895	1895	1883	70
521	20250116	101800	12907985	1895	1895	1895	1895	4
522	20250116	101700	12900405	1895	1895	1895	1895	1
523	20250116	101600	12898510	1882	1882	1882	1882	50
524	20250116	101500	12804410	1889	1888	1889	1888	225
525	20250116	101400	12379484	1888	1888	1888	1888	1
526	20250116	101300	12377596	1879	1879	1879	1879	50
527	20250116	101200	12283646	1878	1878	1878	1878	6
528	20250116	101100	12272378	1878	1877	1878	1877	200
529	20250116	101000	11896878	1889	1877	1889	1877	51
530	20250116	100900	11801139	1887	1887	1887	1887	137
531	20250116	100800	11542620	1887	1887	1887	1887	1
532	20250116	100700	11540733	1876	1876	1876	1876	50
533	20250116	100600	11446933	1887	1887	1887	1887	0
534	20250116	100500	11446933	1887	1887	1887	1887	1
535	20250116	100400	11445046	1876	1876	1876	1876	50
536	20250116	100300	11351246	1888	1888	1888	1888	0
537	20250116	100200	11351246	1888	1888	1888	1888	0
538	20250116	100100	11351246	1888	1889	1889	1876	58
539	20250116	100000	11242335	1889	1889	1889	1889	2
540	20250116	095900	11238557	1878	1878	1878	1878	41
541	20250116	095800	11161559	1878	1878	1878	1878	9
542	20250116	095700	11144657	1878	1890	1890	1878	1020
543	20250116	095600	9228857	1892	1892	1892	1892	0
544	20250116	095500	9228857	1892	1878	1892	1878	160
545	20250116	095400	8928237	1878	1881	1881	1878	2000
546	20250116	095300	5167079	1898	1898	1898	1898	0
547	20250116	095200	5167079	1898	1881	1898	1881	51
548	20250116	095100	5071131	1898	1898	1898	1898	0
549	20250116	095000	5071131	1898	1898	1898	1898	1
550	20250116	094900	5069233	1881	1881	1881	1881	50
551	20250116	094800	4975183	1898	1898	1898	1898	1
552	20250116	094700	4973285	1882	1882	1882	1882	0
553	20250116	094600	4973285	1882	1882	1882	1882	50
554	20250116	094500	4879185	1898	1898	1898	1898	0
555	20250116	094400	4879185	1898	1898	1898	1898	1
556	20250116	094300	4877287	1890	1890	1890	1890	69
557	20250116	094200	4746877	1898	1898	1898	1898	0
558	20250116	094100	4746877	1898	1898	1898	1898	2
559	20250116	094000	4743081	1881	1881	1881	1881	50
560	20250116	093900	4649031	1895	1895	1895	1895	0
561	20250116	093800	4649031	1895	1898	1898	1895	4
562	20250116	093700	4641448	1881	1881	1881	1881	50
563	20250116	093600	4547398	1899	1899	1899	1899	0
564	20250116	093500	4547398	1899	1898	1899	1898	73
565	20250116	093400	4408787	1898	1898	1898	1878	53
566	20250116	093300	4309193	1898	1899	1899	1898	11
567	20250116	093200	4288305	1899	1898	1899	1898	209
568	20250116	093100	3891428	1898	1878	1898	1878	66
569	20250116	093000	3767160	1898	1898	1898	1898	53
570	20250116	092900	3666566	1898	1898	1898	1898	49
571	20250116	092800	3573564	1898	1895	1898	1877	117
572	20250116	092700	3352746	1895	1889	1895	1889	100
573	20250116	092600	3163499	1889	1889	1889	1889	1
574	20250116	092500	3161610	1877	1890	1890	1877	95
575	20250116	092400	2982710	1890	1890	1890	1890	1
576	20250116	092300	2980820	1885	1885	1885	1885	29
577	20250116	092200	2926155	1875	1880	1885	1875	847
578	20250116	092100	1334034	1875	1875	1875	1875	0
579	20250116	092000	1334034	1875	1875	1875	1875	0
580	20250116	091900	1334034	1875	1875	1875	1875	90
581	20250116	091800	1165284	1875	1875	1875	1875	0
582	20250116	091700	1165284	1875	1875	1875	1875	0
583	20250116	091600	1165284	1875	1876	1876	1875	245
584	20250116	091500	705724	1880	1880	1880	1880	0
585	20250116	091400	705724	1880	1880	1880	1880	0
586	20250116	091300	705724	1880	1875	1880	1875	106
587	20250116	091200	506694	1880	1880	1880	1880	0
588	20250116	091100	506694	1880	1880	1880	1880	4
589	20250116	091000	499174	1880	1880	1880	1880	50
590	20250116	090900	405174	1880	1880	1880	1880	47
591	20250116	090800	316814	1880	1875	1880	1875	9
592	20250116	090700	299934	1875	1875	1875	1875	50
593	20250116	090600	206184	1880	1870	1880	1870	45
594	20250116	090500	121830	1870	1870	1870	1870	0
595	20250116	090400	121830	1870	1870	1870	1870	30
596	20250116	090300	65730	1878	1878	1878	1878	0
597	20250116	090200	65730	1878	1878	1878	1878	0
598	20250116	090100	65730	1878	1878	1878	1878	0
599	20250116	090000	65730	1878	1878	1878	1878	35