KissMeData/025890/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191100	34258185	1898	1898	1898	1898	245
3	20250103	191000	34258185	1898	1898	1898	1898	0
4	20250103	190900	34258185	1898	1898	1898	1898	0
5	20250103	190800	34258185	1898	1898	1898	1898	0
6	20250103	190700	34258185	1898	1898	1898	1898	0
7	20250103	190600	34258185	1898	1898	1898	1898	0
8	20250103	190500	34258185	1898	1898	1898	1898	0
9	20250103	190400	34258185	1898	1898	1898	1898	0
10	20250103	190300	34258185	1898	1898	1898	1898	0
11	20250103	190200	34258185	1898	1898	1898	1898	0
12	20250103	190100	34258185	1898	1898	1898	1898	0
13	20250103	190000	34258185	1898	1898	1898	1898	0
14	20250103	185900	34258185	1898	1898	1898	1898	0
15	20250103	185800	34258185	1898	1898	1898	1898	0
16	20250103	185700	34258185	1898	1898	1898	1898	0
17	20250103	185600	34258185	1898	1898	1898	1898	0
18	20250103	185500	34258185	1898	1898	1898	1898	0
19	20250103	185400	34258185	1898	1898	1898	1898	0
20	20250103	185300	34258185	1898	1898	1898	1898	0
21	20250103	185200	34258185	1898	1898	1898	1898	0
22	20250103	185100	34258185	1898	1898	1898	1898	0
23	20250103	185000	34258185	1898	1898	1898	1898	0
24	20250103	184900	34258185	1898	1898	1898	1898	0
25	20250103	184800	34258185	1898	1898	1898	1898	0
26	20250103	184700	34258185	1898	1898	1898	1898	0
27	20250103	184600	34258185	1898	1898	1898	1898	0
28	20250103	184500	34258185	1898	1898	1898	1898	0
29	20250103	184400	34258185	1898	1898	1898	1898	0
30	20250103	184300	34258185	1898	1898	1898	1898	0
31	20250103	184200	34258185	1898	1898	1898	1898	0
32	20250103	184100	34258185	1898	1898	1898	1898	245
33	20250103	184000	34258185	1898	1898	1898	1898	0
34	20250103	183900	34258185	1898	1898	1898	1898	0
35	20250103	183800	34258185	1898	1898	1898	1898	0
36	20250103	183700	34258185	1898	1898	1898	1898	0
37	20250103	183600	34258185	1898	1898	1898	1898	0
38	20250103	183500	34258185	1898	1898	1898	1898	0
39	20250103	183400	34258185	1898	1898	1898	1898	0
40	20250103	183300	34258185	1898	1898	1898	1898	0
41	20250103	183200	34258185	1898	1898	1898	1898	0
42	20250103	183100	34258185	1898	1898	1898	1898	0
43	20250103	183000	34258185	1898	1898	1898	1898	0
44	20250103	182900	34258185	1898	1898	1898	1898	0
45	20250103	182800	34258185	1898	1898	1898	1898	0
46	20250103	182700	34258185	1898	1898	1898	1898	0
47	20250103	182600	34258185	1898	1898	1898	1898	0
48	20250103	182500	34258185	1898	1898	1898	1898	0
49	20250103	182400	34258185	1898	1898	1898	1898	0
50	20250103	182300	34258185	1898	1898	1898	1898	0
51	20250103	182200	34258185	1898	1898	1898	1898	0
52	20250103	182100	34258185	1898	1898	1898	1898	0
53	20250103	182000	34258185	1898	1898	1898	1898	0
54	20250103	181900	34258185	1898	1898	1898	1898	0
55	20250103	181800	34258185	1898	1898	1898	1898	0
56	20250103	181700	34258185	1898	1898	1898	1898	0
57	20250103	181600	34258185	1898	1898	1898	1898	0
58	20250103	181500	34258185	1898	1898	1898	1898	0
59	20250103	181400	34258185	1898	1898	1898	1898	0
60	20250103	181300	34258185	1898	1898	1898	1898	0
61	20250103	181200	34258185	1898	1898	1898	1898	0
62	20250103	181100	34258185	1898	1898	1898	1898	245
63	20250103	181000	34258185	1898	1898	1898	1898	0
64	20250103	180900	34258185	1898	1898	1898	1898	0
65	20250103	180800	34258185	1898	1898	1898	1898	0
66	20250103	180700	34258185	1898	1898	1898	1898	0
67	20250103	180600	34258185	1898	1898	1898	1898	0
68	20250103	180500	34258185	1898	1898	1898	1898	0
69	20250103	180400	34258185	1898	1898	1898	1898	0
70	20250103	180300	34258185	1898	1898	1898	1898	0
71	20250103	180200	34258185	1898	1898	1898	1898	0
72	20250103	180100	34258185	1898	1898	1898	1898	0
73	20250103	180000	34258185	1898	1898	1898	1898	0
74	20250103	175900	34258185	1898	1898	1898	1898	0
75	20250103	175800	34258185	1898	1898	1898	1898	0
76	20250103	175700	34258185	1898	1898	1898	1898	0
77	20250103	175600	34258185	1898	1898	1898	1898	0
78	20250103	175500	34258185	1898	1898	1898	1898	0
79	20250103	175400	34258185	1898	1898	1898	1898	0
80	20250103	175300	34258185	1898	1898	1898	1898	0
81	20250103	175200	34258185	1898	1898	1898	1898	0
82	20250103	175100	34258185	1898	1898	1898	1898	0
83	20250103	175000	34258185	1898	1898	1898	1898	0
84	20250103	174900	34258185	1898	1898	1898	1898	0
85	20250103	174800	34258185	1898	1898	1898	1898	0
86	20250103	174700	34258185	1898	1898	1898	1898	0
87	20250103	174600	34258185	1898	1898	1898	1898	0
88	20250103	174500	34258185	1898	1898	1898	1898	0
89	20250103	174400	34258185	1898	1898	1898	1898	0
90	20250103	174300	34258185	1898	1898	1898	1898	0
91	20250103	174200	34258185	1898	1898	1898	1898	0
92	20250103	174100	34258185	1898	1898	1898	1898	245
93	20250103	174000	34258185	1898	1898	1898	1898	0
94	20250103	173900	34258185	1898	1898	1898	1898	0
95	20250103	173800	34258185	1898	1898	1898	1898	0
96	20250103	173700	34258185	1898	1898	1898	1898	0
97	20250103	173600	34258185	1898	1898	1898	1898	0
98	20250103	173500	34258185	1898	1898	1898	1898	0
99	20250103	173400	34258185	1898	1898	1898	1898	0
100	20250103	173300	34258185	1898	1898	1898	1898	0
101	20250103	173200	34258185	1898	1898	1898	1898	0
102	20250103	173100	34258185	1898	1898	1898	1898	0
103	20250103	173000	34258185	1898	1898	1898	1898	0
104	20250103	172900	34258185	1898	1898	1898	1898	0
105	20250103	172800	34258185	1898	1898	1898	1898	0
106	20250103	172700	34258185	1898	1898	1898	1898	0
107	20250103	172600	34258185	1898	1898	1898	1898	0
108	20250103	172500	34258185	1898	1898	1898	1898	0
109	20250103	172400	34258185	1898	1898	1898	1898	0
110	20250103	172300	34258185	1898	1898	1898	1898	0
111	20250103	172200	34258185	1898	1898	1898	1898	0
112	20250103	172100	34258185	1898	1898	1898	1898	0
113	20250103	172000	34258185	1898	1898	1898	1898	0
114	20250103	171900	34258185	1898	1898	1898	1898	0
115	20250103	171800	34258185	1898	1898	1898	1898	0
116	20250103	171700	34258185	1898	1898	1898	1898	0
117	20250103	171600	34258185	1898	1898	1898	1898	0
118	20250103	171500	34258185	1898	1898	1898	1898	0
119	20250103	171400	34258185	1898	1898	1898	1898	0
120	20250103	171300	34258185	1898	1898	1898	1898	0
121	20250103	171200	34258185	1898	1898	1898	1898	0
122	20250103	171100	34258185	1898	1898	1898	1898	245
123	20250103	171000	34258185	1898	1898	1898	1898	0
124	20250103	170900	34258185	1898	1898	1898	1898	0
125	20250103	170800	34258185	1898	1898	1898	1898	0
126	20250103	170700	34258185	1898	1898	1898	1898	0
127	20250103	170600	34258185	1898	1898	1898	1898	0
128	20250103	170500	34258185	1898	1898	1898	1898	0
129	20250103	170400	34258185	1898	1898	1898	1898	0
130	20250103	170300	34258185	1898	1898	1898	1898	0
131	20250103	170200	34258185	1898	1898	1898	1898	0
132	20250103	170100	34258185	1898	1898	1898	1898	0
133	20250103	170000	34258185	1898	1898	1898	1898	0
134	20250103	165900	34258185	1898	1898	1898	1898	0
135	20250103	165800	34258185	1898	1898	1898	1898	0
136	20250103	165700	34258185	1898	1898	1898	1898	0
137	20250103	165600	34258185	1898	1898	1898	1898	0
138	20250103	165500	34258185	1898	1898	1898	1898	0
139	20250103	165400	34258185	1898	1898	1898	1898	0
140	20250103	165300	34258185	1898	1898	1898	1898	0
141	20250103	165200	34258185	1898	1898	1898	1898	0
142	20250103	165100	34258185	1898	1898	1898	1898	0
143	20250103	165000	34258185	1898	1898	1898	1898	0
144	20250103	164900	34258185	1898	1898	1898	1898	0
145	20250103	164800	34258185	1898	1898	1898	1898	0
146	20250103	164700	34258185	1898	1898	1898	1898	0
147	20250103	164600	34258185	1898	1898	1898	1898	0
148	20250103	164500	34258185	1898	1898	1898	1898	0
149	20250103	164400	34258185	1898	1898	1898	1898	0
150	20250103	164300	34258185	1898	1898	1898	1898	0
151	20250103	164200	34258185	1898	1898	1898	1898	0
152	20250103	164100	34258185	1898	1898	1898	1898	245
153	20250103	164000	34258185	1898	1898	1898	1898	0
154	20250103	163900	34258185	1898	1898	1898	1898	0
155	20250103	163800	34258185	1898	1898	1898	1898	0
156	20250103	163700	34258185	1898	1898	1898	1898	0
157	20250103	163600	34258185	1898	1898	1898	1898	0
158	20250103	163500	34258185	1898	1898	1898	1898	0
159	20250103	163400	34258185	1898	1898	1898	1898	0
160	20250103	163300	34258185	1898	1898	1898	1898	0
161	20250103	163200	34258185	1898	1898	1898	1898	0
162	20250103	163100	34258185	1898	1898	1898	1898	0
163	20250103	163000	34258185	1898	1898	1898	1898	0
164	20250103	162900	34258185	1898	1898	1898	1898	0
165	20250103	162800	34258185	1898	1898	1898	1898	0
166	20250103	162700	34258185	1898	1898	1898	1898	0
167	20250103	162600	34258185	1898	1898	1898	1898	0
168	20250103	162500	34258185	1898	1898	1898	1898	0
169	20250103	162400	34258185	1898	1898	1898	1898	0
170	20250103	162300	34258185	1898	1898	1898	1898	0
171	20250103	162200	34258185	1898	1898	1898	1898	0
172	20250103	162100	34258185	1898	1898	1898	1898	0
173	20250103	162000	34258185	1898	1898	1898	1898	0
174	20250103	161900	34258185	1898	1898	1898	1898	0
175	20250103	161800	34258185	1898	1898	1898	1898	0
176	20250103	161700	34258185	1898	1898	1898	1898	0
177	20250103	161600	34258185	1898	1898	1898	1898	0
178	20250103	161500	34258185	1898	1898	1898	1898	0
179	20250103	161400	34258185	1898	1898	1898	1898	0
180	20250103	161300	34258185	1898	1898	1898	1898	0
181	20250103	161200	34258185	1898	1898	1898	1898	0
182	20250103	161100	34258185	1898	1898	1898	1898	245
183	20250103	161000	34258185	1898	1898	1898	1898	0
184	20250103	160900	34258185	1898	1898	1898	1898	0
185	20250103	160800	34258185	1898	1898	1898	1898	0
186	20250103	160700	34258185	1898	1898	1898	1898	0
187	20250103	160600	34258185	1898	1898	1898	1898	0
188	20250103	160500	34258185	1898	1898	1898	1898	0
189	20250103	160400	34258185	1898	1898	1898	1898	0
190	20250103	160300	34258185	1898	1898	1898	1898	0
191	20250103	160200	34258185	1898	1898	1898	1898	0
192	20250103	160100	34258185	1898	1898	1898	1898	0
193	20250103	160000	34258185	1898	1898	1898	1898	0
194	20250103	155900	34258185	1898	1898	1898	1898	0
195	20250103	155800	34258185	1898	1898	1898	1898	0
196	20250103	155700	34258185	1898	1898	1898	1898	0
197	20250103	155600	34258185	1898	1898	1898	1898	0
198	20250103	155500	34258185	1898	1898	1898	1898	0
199	20250103	155400	34258185	1898	1898	1898	1898	0
200	20250103	155300	34258185	1898	1898	1898	1898	0
201	20250103	155200	34258185	1898	1898	1898	1898	0
202	20250103	155100	34258185	1898	1898	1898	1898	0
203	20250103	155000	34258185	1898	1898	1898	1898	0
204	20250103	154900	34258185	1898	1898	1898	1898	0
205	20250103	154800	34258185	1898	1898	1898	1898	0
206	20250103	154700	34258185	1898	1898	1898	1898	0
207	20250103	154600	34258185	1898	1898	1898	1898	0
208	20250103	154500	34258185	1898	1898	1898	1898	0
209	20250103	154400	34258185	1898	1898	1898	1898	0
210	20250103	154300	34258185	1898	1898	1898	1898	0
211	20250103	154200	34258185	1898	1898	1898	1898	0
212	20250103	154100	34258185	1898	1898	1898	1898	245
213	20250103	154000	34258185	1898	1898	1898	1898	0
214	20250103	153900	34258185	1898	1898	1898	1898	0
215	20250103	153800	34258185	1898	1898	1898	1898	0
216	20250103	153700	34258185	1898	1898	1898	1898	0
217	20250103	153600	34258185	1898	1898	1898	1898	0
218	20250103	153500	34258185	1898	1898	1898	1898	0
219	20250103	153400	34258185	1898	1898	1898	1898	0
220	20250103	153300	34258185	1898	1898	1898	1898	0
221	20250103	153200	34258185	1898	1898	1898	1898	0
222	20250103	153100	34258185	1898	1898	1898	1898	0
223	20250103	153000	34258185	1898	1898	1898	1898	245
224	20250103	152900	33793175	1900	1900	1900	1900	0
225	20250103	152800	33793175	1900	1900	1900	1900	0
226	20250103	152700	33793175	1900	1900	1900	1900	0
227	20250103	152600	33793175	1900	1900	1900	1900	0
228	20250103	152500	33793175	1900	1900	1900	1900	0
229	20250103	152400	33793175	1900	1900	1900	1900	0
230	20250103	152300	33793175	1900	1900	1900	1900	0
231	20250103	152200	33793175	1900	1900	1900	1900	0
232	20250103	152100	33793175	1900	1900	1900	1900	0
233	20250103	152000	33793175	1900	1900	1900	1900	0
234	20250103	151900	33793175	1900	1900	1900	1900	38
235	20250103	151800	33720975	1905	1905	1905	1905	38
236	20250103	151700	33648585	1905	1905	1905	1905	0
237	20250103	151600	33648585	1905	1905	1905	1905	0
238	20250103	151500	33648585	1905	1905	1905	1905	2
239	20250103	151400	33644775	1899	1899	1899	1899	0
240	20250103	151300	33644775	1899	1899	1899	1899	30
241	20250103	151200	33587805	1899	1899	1899	1899	0
242	20250103	151100	33587805	1899	1899	1899	1899	0
243	20250103	151000	33587805	1899	1899	1899	1899	0
244	20250103	150900	33587805	1899	1899	1899	1899	0
245	20250103	150800	33587805	1899	1899	1899	1899	0
246	20250103	150700	33587805	1899	1899	1899	1899	0
247	20250103	150600	33587805	1899	1899	1899	1899	0
248	20250103	150500	33587805	1899	1899	1899	1899	374
249	20250103	150400	32877579	1905	1905	1905	1905	0
250	20250103	150300	32877579	1905	1905	1905	1905	0
251	20250103	150200	32877579	1905	1905	1905	1905	0
252	20250103	150100	32877579	1905	1905	1905	1905	0
253	20250103	150000	32877579	1905	1905	1905	1905	100
254	20250103	145900	32687079	1905	1905	1905	1905	0
255	20250103	145800	32687079	1905	1905	1905	1905	0
256	20250103	145700	32687079	1905	1905	1905	1905	0
257	20250103	145600	32687079	1905	1905	1905	1905	0
258	20250103	145500	32687079	1905	1905	1905	1905	0
259	20250103	145400	32687079	1905	1905	1905	1905	5
260	20250103	145300	32677554	1904	1904	1904	1904	0
261	20250103	145200	32677554	1904	1904	1904	1904	0
262	20250103	145100	32677554	1904	1904	1904	1904	0
263	20250103	145000	32677554	1904	1904	1904	1904	0
264	20250103	144900	32677554	1904	1904	1904	1904	0
265	20250103	144800	32677554	1904	1904	1904	1904	0
266	20250103	144700	32677554	1904	1904	1904	1904	0
267	20250103	144600	32677554	1904	1904	1904	1904	0
268	20250103	144500	32677554	1904	1904	1904	1904	0
269	20250103	144400	32677554	1904	1904	1904	1904	0
270	20250103	144300	32677554	1904	1904	1904	1904	0
271	20250103	144200	32677554	1904	1904	1904	1904	0
272	20250103	144100	32677554	1904	1904	1904	1904	0
273	20250103	144000	32677554	1904	1904	1904	1904	0
274	20250103	143900	32677554	1904	1904	1904	1904	0
275	20250103	143800	32677554	1904	1904	1904	1904	0
276	20250103	143700	32677554	1904	1904	1904	1904	0
277	20250103	143600	32677554	1904	1904	1904	1904	0
278	20250103	143500	32677554	1904	1904	1904	1904	0
279	20250103	143400	32677554	1904	1904	1904	1904	0
280	20250103	143300	32677554	1904	1904	1904	1904	0
281	20250103	143200	32677554	1904	1904	1904	1904	71
282	20250103	143100	32542370	1905	1905	1905	1905	0
283	20250103	143000	32542370	1905	1905	1905	1905	0
284	20250103	142900	32542370	1905	1905	1905	1905	0
285	20250103	142800	32542370	1905	1905	1905	1905	0
286	20250103	142700	32542370	1905	1905	1905	1905	0
287	20250103	142600	32542370	1905	1905	1905	1905	0
288	20250103	142500	32542370	1905	1905	1905	1905	0
289	20250103	142400	32542370	1905	1905	1905	1905	0
290	20250103	142300	32542370	1905	1905	1905	1905	0
291	20250103	142200	32542370	1905	1905	1905	1905	0
292	20250103	142100	32542370	1905	1905	1905	1905	0
293	20250103	142000	32542370	1905	1905	1905	1905	0
294	20250103	141900	32542370	1905	1905	1905	1905	0
295	20250103	141800	32542370	1905	1905	1905	1905	0
296	20250103	141700	32542370	1905	1905	1905	1905	87
297	20250103	141600	32376635	1899	1899	1899	1899	0
298	20250103	141500	32376635	1899	1899	1899	1899	0
299	20250103	141400	32376635	1899	1899	1899	1899	0
300	20250103	141300	32376635	1899	1899	1899	1899	0
301	20250103	141200	32376635	1899	1899	1899	1899	0
302	20250103	141100	32376635	1899	1899	1899	1899	0
303	20250103	141000	32376635	1899	1899	1899	1899	0
304	20250103	140900	32376635	1899	1899	1899	1899	0
305	20250103	140800	32376635	1899	1899	1899	1899	0
306	20250103	140700	32376635	1899	1899	1899	1899	1
307	20250103	140600	32374736	1905	1905	1905	1905	0
308	20250103	140500	32374736	1905	1905	1905	1905	0
309	20250103	140400	32374736	1905	1905	1905	1905	0
310	20250103	140300	32374736	1905	1905	1905	1905	0
311	20250103	140200	32374736	1905	1905	1905	1905	0
312	20250103	140100	32374736	1905	1905	1905	1905	0
313	20250103	140000	32374736	1905	1905	1905	1905	0
314	20250103	135900	32374736	1905	1905	1905	1905	0
315	20250103	135800	32374736	1905	1905	1905	1905	0
316	20250103	135700	32374736	1905	1905	1905	1905	0
317	20250103	135600	32374736	1905	1905	1905	1905	0
318	20250103	135500	32374736	1905	1905	1905	1905	0
319	20250103	135400	32374736	1905	1905	1905	1905	0
320	20250103	135300	32374736	1905	1905	1905	1905	0
321	20250103	135200	32374736	1905	1905	1905	1905	0
322	20250103	135100	32374736	1905	1905	1905	1905	0
323	20250103	135000	32374736	1905	1905	1905	1905	0
324	20250103	134900	32374736	1905	1905	1905	1905	0
325	20250103	134800	32374736	1905	1905	1905	1905	0
326	20250103	134700	32374736	1905	1905	1905	1905	0
327	20250103	134600	32374736	1905	1903	1905	1898	373
328	20250103	134500	31664344	1889	1889	1889	1889	18
329	20250103	134400	31630342	1905	1905	1905	1905	0
330	20250103	134300	31630342	1905	1905	1905	1905	0
331	20250103	134200	31630342	1905	1905	1905	1905	0
332	20250103	134100	31630342	1905	1905	1905	1905	0
333	20250103	134000	31630342	1905	1905	1905	1905	0
334	20250103	133900	31630342	1905	1905	1905	1905	0
335	20250103	133800	31630342	1905	1905	1905	1905	0
336	20250103	133700	31630342	1905	1905	1905	1905	0
337	20250103	133600	31630342	1905	1905	1905	1905	0
338	20250103	133500	31630342	1905	1905	1905	1905	0
339	20250103	133400	31630342	1905	1905	1905	1905	0
340	20250103	133300	31630342	1905	1905	1905	1905	0
341	20250103	133200	31630342	1905	1905	1905	1905	0
342	20250103	133100	31630342	1905	1905	1905	1905	0
343	20250103	133000	31630342	1905	1905	1905	1905	0
344	20250103	132900	31630342	1905	1905	1905	1905	0
345	20250103	132800	31630342	1905	1899	1905	1899	2733
346	20250103	132700	26434376	1899	1899	1899	1899	0
347	20250103	132600	26434376	1899	1899	1899	1899	0
348	20250103	132500	26434376	1899	1899	1899	1899	0
349	20250103	132400	26434376	1899	1899	1899	1899	0
350	20250103	132300	26434376	1899	1899	1899	1899	0
351	20250103	132200	26434376	1899	1899	1899	1899	0
352	20250103	132100	26434376	1899	1899	1899	1899	0
353	20250103	132000	26434376	1899	1899	1899	1899	132
354	20250103	131900	26183708	1899	1899	1899	1899	0
355	20250103	131800	26183708	1899	1887	1899	1884	1564
356	20250103	131700	23233898	1887	1887	1887	1887	0
357	20250103	131600	23233898	1887	1887	1887	1887	0
358	20250103	131500	23233898	1887	1887	1887	1887	0
359	20250103	131400	23233898	1887	1887	1887	1887	0
360	20250103	131300	23233898	1887	1887	1887	1887	0
361	20250103	131200	23233898	1887	1887	1887	1887	0
362	20250103	131100	23233898	1887	1887	1887	1887	0
363	20250103	131000	23233898	1887	1888	1888	1887	942
364	20250103	130900	21456015	1888	1888	1888	1888	0
365	20250103	130800	21456015	1888	1888	1888	1888	0
366	20250103	130700	21456015	1888	1888	1888	1888	632
367	20250103	130600	20262799	1888	1888	1888	1888	0
368	20250103	130500	20262799	1888	1888	1888	1888	0
369	20250103	130400	20262799	1888	1888	1888	1888	0
370	20250103	130300	20262799	1888	1888	1888	1888	1
371	20250103	130200	20260911	1899	1899	1899	1899	0
372	20250103	130100	20260911	1899	1899	1899	1899	0
373	20250103	130000	20260911	1899	1899	1899	1899	0
374	20250103	125900	20260911	1899	1899	1899	1899	0
375	20250103	125800	20260911	1899	1899	1899	1899	0
376	20250103	125700	20260911	1899	1899	1899	1899	0
377	20250103	125600	20260911	1899	1899	1899	1899	0
378	20250103	125500	20260911	1899	1899	1899	1899	0
379	20250103	125400	20260911	1899	1899	1899	1899	0
380	20250103	125300	20260911	1899	1899	1899	1899	0
381	20250103	125200	20260911	1899	1899	1899	1899	0
382	20250103	125100	20260911	1899	1899	1899	1899	0
383	20250103	125000	20260911	1899	1899	1899	1899	0
384	20250103	124900	20260911	1899	1899	1899	1899	0
385	20250103	124800	20260911	1899	1899	1899	1899	0
386	20250103	124700	20260911	1899	1899	1899	1899	0
387	20250103	124600	20260911	1899	1899	1899	1899	0
388	20250103	124500	20260911	1899	1899	1899	1899	0
389	20250103	124400	20260911	1899	1899	1899	1899	0
390	20250103	124300	20260911	1899	1899	1899	1899	0
391	20250103	124200	20260911	1899	1899	1899	1899	0
392	20250103	124100	20260911	1899	1899	1899	1899	0
393	20250103	124000	20260911	1899	1899	1899	1899	0
394	20250103	123900	20260911	1899	1899	1899	1899	1
395	20250103	123800	20259012	1900	1900	1900	1900	0
396	20250103	123700	20259012	1900	1900	1900	1900	0
397	20250103	123600	20259012	1900	1900	1900	1900	0
398	20250103	123500	20259012	1900	1900	1900	1900	0
399	20250103	123400	20259012	1900	1900	1900	1900	0
400	20250103	123300	20259012	1900	1900	1900	1900	0
401	20250103	123200	20259012	1900	1900	1900	1900	0
402	20250103	123100	20259012	1900	1900	1900	1900	0
403	20250103	123000	20259012	1900	1900	1900	1900	18
404	20250103	122900	20224812	1887	1887	1887	1887	0
405	20250103	122800	20224812	1887	1887	1887	1887	0
406	20250103	122700	20224812	1887	1892	1892	1887	51
407	20250103	122600	20128570	1900	1897	1900	1897	178
408	20250103	122500	19790785	1892	1892	1892	1892	143
409	20250103	122400	19520229	1897	1891	1897	1891	235
410	20250103	122300	19074777	1883	1883	1883	1883	0
411	20250103	122200	19074777	1883	1883	1883	1883	0
412	20250103	122100	19074777	1883	1883	1883	1883	1
413	20250103	122000	19072894	1882	1882	1882	1882	0
414	20250103	121900	19072894	1882	1884	1884	1882	1457
415	20250103	121800	16328393	1884	1884	1884	1884	0
416	20250103	121700	16328393	1884	1884	1884	1884	0
417	20250103	121600	16328393	1884	1884	1884	1884	0
418	20250103	121500	16328393	1884	1884	1884	1884	0
419	20250103	121400	16328393	1884	1884	1884	1884	0
420	20250103	121300	16328393	1884	1884	1884	1884	0
421	20250103	121200	16328393	1884	1884	1884	1884	1
422	20250103	121100	16326509	1884	1884	1884	1884	0
423	20250103	121000	16326509	1884	1884	1884	1884	7
424	20250103	120900	16313321	1884	1884	1884	1884	0
425	20250103	120800	16313321	1884	1884	1884	1884	0
426	20250103	120700	16313321	1884	1884	1884	1884	0
427	20250103	120600	16313321	1884	1884	1884	1884	0
428	20250103	120500	16313321	1884	1884	1884	1884	0
429	20250103	120400	16313321	1884	1884	1884	1884	0
430	20250103	120300	16313321	1884	1884	1884	1884	0
431	20250103	120200	16313321	1884	1884	1884	1884	0
432	20250103	120100	16313321	1884	1884	1884	1884	6
433	20250103	120000	16302017	1883	1883	1883	1883	0
434	20250103	115900	16302017	1883	1883	1883	1883	0
435	20250103	115800	16302017	1883	1883	1883	1883	0
436	20250103	115700	16302017	1883	1883	1883	1883	0
437	20250103	115600	16302017	1883	1883	1883	1883	0
438	20250103	115500	16302017	1883	1883	1883	1883	73
439	20250103	115400	16164558	1883	1883	1883	1883	0
440	20250103	115300	16164558	1883	1883	1883	1883	309
441	20250103	115200	15582711	1883	1886	1886	1883	55
442	20250103	115100	15478996	1883	1883	1883	1883	0
443	20250103	115000	15478996	1883	1883	1883	1883	0
444	20250103	114900	15478996	1883	1883	1883	1883	0
445	20250103	114800	15478996	1883	1883	1883	1883	0
446	20250103	114700	15478996	1883	1883	1883	1883	0
447	20250103	114600	15478996	1883	1883	1883	1883	0
448	20250103	114500	15478996	1883	1883	1883	1883	0
449	20250103	114400	15478996	1883	1883	1883	1883	0
450	20250103	114300	15478996	1883	1883	1883	1883	0
451	20250103	114200	15478996	1883	1883	1883	1883	0
452	20250103	114100	15478996	1883	1883	1883	1883	0
453	20250103	114000	15478996	1883	1883	1883	1883	0
454	20250103	113900	15478996	1883	1883	1883	1883	0
455	20250103	113800	15478996	1883	1883	1883	1883	0
456	20250103	113700	15478996	1883	1883	1883	1883	0
457	20250103	113600	15478996	1883	1883	1883	1883	0
458	20250103	113500	15478996	1883	1883	1883	1883	0
459	20250103	113400	15478996	1883	1883	1883	1883	0
460	20250103	113300	15478996	1883	1883	1883	1883	0
461	20250103	113200	15478996	1883	1883	1883	1883	0
462	20250103	113100	15478996	1883	1883	1883	1883	0
463	20250103	113000	15478996	1883	1883	1883	1883	1000
464	20250103	112900	13595996	1886	1886	1886	1886	0
465	20250103	112800	13595996	1886	1886	1886	1886	0
466	20250103	112700	13595996	1886	1886	1886	1886	0
467	20250103	112600	13595996	1886	1886	1886	1886	0
468	20250103	112500	13595996	1886	1886	1886	1886	0
469	20250103	112400	13595996	1886	1886	1886	1886	0
470	20250103	112300	13595996	1886	1886	1886	1886	0
471	20250103	112200	13595996	1886	1886	1886	1886	0
472	20250103	112100	13595996	1886	1886	1886	1886	0
473	20250103	112000	13595996	1886	1886	1886	1886	0
474	20250103	111900	13595996	1886	1886	1886	1886	0
475	20250103	111800	13595996	1886	1886	1886	1886	0
476	20250103	111700	13595996	1886	1886	1886	1886	0
477	20250103	111600	13595996	1886	1886	1886	1886	0
478	20250103	111500	13595996	1886	1886	1886	1886	0
479	20250103	111400	13595996	1886	1886	1886	1886	0
480	20250103	111300	13595996	1886	1886	1886	1886	0
481	20250103	111200	13595996	1886	1886	1886	1886	0
482	20250103	111100	13595996	1886	1886	1886	1886	0
483	20250103	111000	13595996	1886	1886	1886	1886	0
484	20250103	110900	13595996	1886	1886	1886	1886	0
485	20250103	110800	13595996	1886	1886	1886	1886	414
486	20250103	110700	12815192	1886	1886	1886	1886	0
487	20250103	110600	12815192	1886	1886	1886	1886	0
488	20250103	110500	12815192	1886	1886	1886	1886	0
489	20250103	110400	12815192	1886	1886	1886	1886	0
490	20250103	110300	12815192	1886	1886	1886	1886	0
491	20250103	110200	12815192	1886	1886	1886	1886	0
492	20250103	110100	12815192	1886	1886	1886	1886	0
493	20250103	110000	12815192	1886	1886	1886	1886	0
494	20250103	105900	12815192	1886	1886	1886	1886	0
495	20250103	105800	12815192	1886	1887	1887	1886	3406
496	20250103	105700	6391214	1897	1897	1897	1897	0
497	20250103	105600	6391214	1897	1897	1897	1897	0
498	20250103	105500	6391214	1897	1897	1897	1897	0
499	20250103	105400	6391214	1897	1897	1897	1897	0
500	20250103	105300	6391214	1897	1897	1897	1897	19
501	20250103	105200	6355171	1897	1898	1898	1897	101
502	20250103	105100	6163474	1897	1898	1898	1897	32
503	20250103	105000	6102741	1898	1898	1899	1898	87
504	20250103	104900	5937602	1897	1897	1897	1897	0
505	20250103	104800	5937602	1897	1897	1897	1897	0
506	20250103	104700	5937602	1897	1897	1897	1897	0
507	20250103	104600	5937602	1897	1897	1897	1897	0
508	20250103	104500	5937602	1897	1897	1897	1897	0
509	20250103	104400	5937602	1897	1897	1897	1897	17
510	20250103	104300	5905353	1897	1897	1897	1897	0
511	20250103	104200	5905353	1897	1898	1898	1897	48
512	20250103	104100	5814253	1886	1886	1886	1886	0
513	20250103	104000	5814253	1886	1886	1886	1886	0
514	20250103	103900	5814253	1886	1886	1886	1886	0
515	20250103	103800	5814253	1886	1886	1886	1886	0
516	20250103	103700	5814253	1886	1886	1886	1886	0
517	20250103	103600	5814253	1886	1886	1886	1886	0
518	20250103	103500	5814253	1886	1886	1886	1886	0
519	20250103	103400	5814253	1886	1886	1886	1886	0
520	20250103	103300	5814253	1886	1886	1886	1886	0
521	20250103	103200	5814253	1886	1886	1886	1886	0
522	20250103	103100	5814253	1886	1886	1886	1886	0
523	20250103	103000	5814253	1886	1886	1886	1886	0
524	20250103	102900	5814253	1886	1886	1886	1886	0
525	20250103	102800	5814253	1886	1886	1886	1886	0
526	20250103	102700	5814253	1886	1886	1886	1886	0
527	20250103	102600	5814253	1886	1886	1886	1886	0
528	20250103	102500	5814253	1886	1886	1886	1886	0
529	20250103	102400	5814253	1886	1886	1886	1886	0
530	20250103	102300	5814253	1886	1886	1886	1886	0
531	20250103	102200	5814253	1886	1886	1886	1886	0
532	20250103	102100	5814253	1886	1886	1886	1886	0
533	20250103	102000	5814253	1886	1886	1886	1886	0
534	20250103	101900	5814253	1886	1886	1886	1886	0
535	20250103	101800	5814253	1886	1886	1886	1886	0
536	20250103	101700	5814253	1886	1886	1886	1886	0
537	20250103	101600	5814253	1886	1886	1886	1886	0
538	20250103	101500	5814253	1886	1886	1886	1886	0
539	20250103	101400	5814253	1886	1886	1886	1886	0
540	20250103	101300	5814253	1886	1886	1886	1886	0
541	20250103	101200	5814253	1886	1886	1886	1886	0
542	20250103	101100	5814253	1886	1886	1886	1886	0
543	20250103	101000	5814253	1886	1886	1886	1886	0
544	20250103	100900	5814253	1886	1886	1886	1886	0
545	20250103	100800	5814253	1886	1886	1886	1886	0
546	20250103	100700	5814253	1886	1886	1886	1886	0
547	20250103	100600	5814253	1886	1886	1886	1886	9
548	20250103	100500	5797279	1893	1893	1893	1893	0
549	20250103	100400	5797279	1893	1893	1893	1893	0
550	20250103	100300	5797279	1893	1893	1893	1893	14
551	20250103	100200	5770777	1893	1893	1893	1893	0
552	20250103	100100	5770777	1893	1893	1893	1893	0
553	20250103	100000	5770777	1893	1893	1893	1893	0
554	20250103	095900	5770777	1893	1893	1893	1893	0
555	20250103	095800	5770777	1893	1893	1893	1893	0
556	20250103	095700	5770777	1893	1893	1893	1893	0
557	20250103	095600	5770777	1893	1893	1893	1893	0
558	20250103	095500	5770777	1893	1893	1893	1893	0
559	20250103	095400	5770777	1893	1893	1893	1893	0
560	20250103	095300	5770777	1893	1893	1893	1893	0
561	20250103	095200	5770777	1893	1893	1893	1893	0
562	20250103	095100	5770777	1893	1893	1893	1893	0
563	20250103	095000	5770777	1893	1893	1893	1893	0
564	20250103	094900	5770777	1893	1894	1894	1893	186
565	20250103	094800	5418561	1894	1894	1894	1894	0
566	20250103	094700	5418561	1894	1894	1894	1894	0
567	20250103	094600	5418561	1894	1894	1894	1894	0
568	20250103	094500	5418561	1894	1894	1894	1894	0
569	20250103	094400	5418561	1894	1894	1894	1894	0
570	20250103	094300	5418561	1894	1894	1894	1894	0
571	20250103	094200	5418561	1894	1894	1894	1894	0
572	20250103	094100	5418561	1894	1894	1894	1894	0
573	20250103	094000	5418561	1894	1894	1894	1894	0
574	20250103	093900	5418561	1894	1894	1894	1894	0
575	20250103	093800	5418561	1894	1894	1900	1894	85
576	20250103	093700	5257565	1894	1894	1894	1894	14
577	20250103	093600	5231049	1900	1900	1900	1900	0
578	20250103	093500	5231049	1900	1900	1900	1900	0
579	20250103	093400	5231049	1900	1900	1900	1900	2
580	20250103	093300	5227249	1900	1900	1900	1900	0
581	20250103	093200	5227249	1900	1900	1900	1900	0
582	20250103	093100	5227249	1900	1900	1900	1900	0
583	20250103	093000	5227249	1900	1900	1900	1900	0
584	20250103	092900	5227249	1900	1900	1900	1900	0
585	20250103	092800	5227249	1900	1900	1900	1900	0
586	20250103	092700	5227249	1900	1900	1900	1900	0
587	20250103	092600	5227249	1900	1900	1900	1900	0
588	20250103	092500	5227249	1900	1900	1900	1900	0
589	20250103	092400	5227249	1900	1900	1900	1900	0
590	20250103	092300	5227249	1900	1900	1900	1900	0
591	20250103	092200	5227249	1900	1900	1900	1900	0
592	20250103	092100	5227249	1900	1900	1900	1900	0
593	20250103	092000	5227249	1900	1897	1900	1897	178
594	20250103	091900	4889186	1897	1892	1897	1892	178
595	20250103	091800	4551848	1886	1886	1886	1886	60
596	20250103	091700	4438688	1891	1891	1891	1891	0
597	20250103	091600	4438688	1891	1887	1891	1887	1033
598	20250103	091500	2489010	1887	1887	1887	1887	0
599	20250103	091400	2489010	1887	1887	1887	1887	0
600	20250103	091300	2489010	1887	1887	1887	1887	0
601	20250103	091200	2489010	1887	1887	1887	1887	0
602	20250103	091100	2489010	1887	1887	1887	1887	0
603	20250103	091000	2489010	1887	1887	1887	1887	53
604	20250103	090900	2388999	1886	1886	1886	1886	0
605	20250103	090800	2388999	1886	1886	1886	1886	0
606	20250103	090700	2388999	1886	1886	1886	1886	20
607	20250103	090600	2351279	1887	1880	1887	1880	493
608	20250103	090500	1421386	1880	1880	1880	1880	201
609	20250103	090400	1043506	1884	1884	1884	1884	0
610	20250103	090300	1043506	1884	1884	1884	1884	1
611	20250103	090200	1041622	1885	1885	1885	1885	0
612	20250103	090100	1041622	1885	1885	1885	1885	0
613	20250103	090000	1041622	1885	1887	1887	1885	552