KissMeData/024800/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	190900	24352467	1870	1870	1870	1870	181
3	20250115	190800	24352467	1870	1870	1870	1870	0
4	20250115	190700	24352467	1870	1870	1870	1870	0
5	20250115	190600	24352467	1870	1870	1870	1870	0
6	20250115	190500	24352467	1870	1870	1870	1870	0
7	20250115	190400	24352467	1870	1870	1870	1870	0
8	20250115	190300	24352467	1870	1870	1870	1870	0
9	20250115	190200	24352467	1870	1870	1870	1870	0
10	20250115	190100	24352467	1870	1870	1870	1870	0
11	20250115	190000	24352467	1870	1870	1870	1870	0
12	20250115	185900	24352467	1870	1870	1870	1870	0
13	20250115	185800	24352467	1870	1870	1870	1870	0
14	20250115	185700	24352467	1870	1870	1870	1870	0
15	20250115	185600	24352467	1870	1870	1870	1870	0
16	20250115	185500	24352467	1870	1870	1870	1870	0
17	20250115	185400	24352467	1870	1870	1870	1870	0
18	20250115	185300	24352467	1870	1870	1870	1870	0
19	20250115	185200	24352467	1870	1870	1870	1870	0
20	20250115	185100	24352467	1870	1870	1870	1870	0
21	20250115	185000	24352467	1870	1870	1870	1870	0
22	20250115	184900	24352467	1870	1870	1870	1870	0
23	20250115	184800	24352467	1870	1870	1870	1870	0
24	20250115	184700	24352467	1870	1870	1870	1870	0
25	20250115	184600	24352467	1870	1870	1870	1870	0
26	20250115	184500	24352467	1870	1870	1870	1870	0
27	20250115	184400	24352467	1870	1870	1870	1870	0
28	20250115	184300	24352467	1870	1870	1870	1870	0
29	20250115	184200	24352467	1870	1870	1870	1870	0
30	20250115	184100	24352467	1870	1870	1870	1870	0
31	20250115	184000	24352467	1870	1870	1870	1870	0
32	20250115	183900	24352467	1870	1870	1870	1870	181
33	20250115	183800	24352467	1870	1870	1870	1870	0
34	20250115	183700	24352467	1870	1870	1870	1870	0
35	20250115	183600	24352467	1870	1870	1870	1870	0
36	20250115	183500	24352467	1870	1870	1870	1870	0
37	20250115	183400	24352467	1870	1870	1870	1870	0
38	20250115	183300	24352467	1870	1870	1870	1870	0
39	20250115	183200	24352467	1870	1870	1870	1870	0
40	20250115	183100	24352467	1870	1870	1870	1870	0
41	20250115	183000	24352467	1870	1870	1870	1870	0
42	20250115	182900	24352467	1870	1870	1870	1870	0
43	20250115	182800	24352467	1870	1870	1870	1870	0
44	20250115	182700	24352467	1870	1870	1870	1870	0
45	20250115	182600	24352467	1870	1870	1870	1870	0
46	20250115	182500	24352467	1870	1870	1870	1870	0
47	20250115	182400	24352467	1870	1870	1870	1870	0
48	20250115	182300	24352467	1870	1870	1870	1870	0
49	20250115	182200	24352467	1870	1870	1870	1870	0
50	20250115	182100	24352467	1870	1870	1870	1870	0
51	20250115	182000	24352467	1870	1870	1870	1870	0
52	20250115	181900	24352467	1870	1870	1870	1870	0
53	20250115	181800	24352467	1870	1870	1870	1870	0
54	20250115	181700	24352467	1870	1870	1870	1870	0
55	20250115	181600	24352467	1870	1870	1870	1870	0
56	20250115	181500	24352467	1870	1870	1870	1870	0
57	20250115	181400	24352467	1870	1870	1870	1870	0
58	20250115	181300	24352467	1870	1870	1870	1870	0
59	20250115	181200	24352467	1870	1870	1870	1870	0
60	20250115	181100	24352467	1870	1870	1870	1870	0
61	20250115	181000	24352467	1870	1870	1870	1870	0
62	20250115	180900	24352467	1870	1870	1870	1870	181
63	20250115	180800	24352467	1870	1870	1870	1870	0
64	20250115	180700	24352467	1870	1870	1870	1870	0
65	20250115	180600	24352467	1870	1870	1870	1870	0
66	20250115	180500	24352467	1870	1870	1870	1870	0
67	20250115	180400	24352467	1870	1870	1870	1870	0
68	20250115	180300	24352467	1870	1870	1870	1870	0
69	20250115	180200	24352467	1870	1870	1870	1870	0
70	20250115	180100	24352467	1870	1870	1870	1870	0
71	20250115	180000	24352467	1870	1870	1870	1870	0
72	20250115	175900	24352467	1870	1870	1870	1870	0
73	20250115	175800	24352467	1870	1870	1870	1870	0
74	20250115	175700	24352467	1870	1870	1870	1870	0
75	20250115	175600	24352467	1870	1870	1870	1870	0
76	20250115	175500	24352467	1870	1870	1870	1870	0
77	20250115	175400	24352467	1870	1870	1870	1870	0
78	20250115	175300	24352467	1870	1870	1870	1870	0
79	20250115	175200	24352467	1870	1870	1870	1870	0
80	20250115	175100	24352467	1870	1870	1870	1870	0
81	20250115	175000	24352467	1870	1870	1870	1870	0
82	20250115	174900	24352467	1870	1870	1870	1870	0
83	20250115	174800	24352467	1870	1870	1870	1870	0
84	20250115	174700	24352467	1870	1870	1870	1870	0
85	20250115	174600	24352467	1870	1870	1870	1870	0
86	20250115	174500	24352467	1870	1870	1870	1870	0
87	20250115	174400	24352467	1870	1870	1870	1870	0
88	20250115	174300	24352467	1870	1870	1870	1870	0
89	20250115	174200	24352467	1870	1870	1870	1870	0
90	20250115	174100	24352467	1870	1870	1870	1870	0
91	20250115	174000	24352467	1870	1870	1870	1870	0
92	20250115	173900	24352467	1870	1870	1870	1870	181
93	20250115	173800	24352467	1870	1870	1870	1870	0
94	20250115	173700	24352467	1870	1870	1870	1870	0
95	20250115	173600	24352467	1870	1870	1870	1870	0
96	20250115	173500	24352467	1870	1870	1870	1870	0
97	20250115	173400	24352467	1870	1870	1870	1870	0
98	20250115	173300	24352467	1870	1870	1870	1870	0
99	20250115	173200	24352467	1870	1870	1870	1870	0
100	20250115	173100	24352467	1870	1870	1870	1870	0
101	20250115	173000	24352467	1870	1870	1870	1870	0
102	20250115	172900	24352467	1870	1870	1870	1870	0
103	20250115	172800	24352467	1870	1870	1870	1870	0
104	20250115	172700	24352467	1870	1870	1870	1870	0
105	20250115	172600	24352467	1870	1870	1870	1870	0
106	20250115	172500	24352467	1870	1870	1870	1870	0
107	20250115	172400	24352467	1870	1870	1870	1870	0
108	20250115	172300	24352467	1870	1870	1870	1870	0
109	20250115	172200	24352467	1870	1870	1870	1870	0
110	20250115	172100	24352467	1870	1870	1870	1870	0
111	20250115	172000	24352467	1870	1870	1870	1870	0
112	20250115	171900	24352467	1870	1870	1870	1870	0
113	20250115	171800	24352467	1870	1870	1870	1870	0
114	20250115	171700	24352467	1870	1870	1870	1870	0
115	20250115	171600	24352467	1870	1870	1870	1870	0
116	20250115	171500	24352467	1870	1870	1870	1870	0
117	20250115	171400	24352467	1870	1870	1870	1870	0
118	20250115	171300	24352467	1870	1870	1870	1870	0
119	20250115	171200	24352467	1870	1870	1870	1870	0
120	20250115	171100	24352467	1870	1870	1870	1870	0
121	20250115	171000	24352467	1870	1870	1870	1870	0
122	20250115	170900	24352467	1870	1870	1870	1870	181
123	20250115	170800	24352467	1870	1870	1870	1870	0
124	20250115	170700	24352467	1870	1870	1870	1870	0
125	20250115	170600	24352467	1870	1870	1870	1870	0
126	20250115	170500	24352467	1870	1870	1870	1870	0
127	20250115	170400	24352467	1870	1870	1870	1870	0
128	20250115	170300	24352467	1870	1870	1870	1870	0
129	20250115	170200	24352467	1870	1870	1870	1870	0
130	20250115	170100	24352467	1870	1870	1870	1870	0
131	20250115	170000	24352467	1870	1870	1870	1870	0
132	20250115	165900	24352467	1870	1870	1870	1870	0
133	20250115	165800	24352467	1870	1870	1870	1870	0
134	20250115	165700	24352467	1870	1870	1870	1870	0
135	20250115	165600	24352467	1870	1870	1870	1870	0
136	20250115	165500	24352467	1870	1870	1870	1870	0
137	20250115	165400	24352467	1870	1870	1870	1870	0
138	20250115	165300	24352467	1870	1870	1870	1870	0
139	20250115	165200	24352467	1870	1870	1870	1870	0
140	20250115	165100	24352467	1870	1870	1870	1870	0
141	20250115	165000	24352467	1870	1870	1870	1870	0
142	20250115	164900	24352467	1870	1870	1870	1870	0
143	20250115	164800	24352467	1870	1870	1870	1870	0
144	20250115	164700	24352467	1870	1870	1870	1870	0
145	20250115	164600	24352467	1870	1870	1870	1870	0
146	20250115	164500	24352467	1870	1870	1870	1870	0
147	20250115	164400	24352467	1870	1870	1870	1870	0
148	20250115	164300	24352467	1870	1870	1870	1870	0
149	20250115	164200	24352467	1870	1870	1870	1870	0
150	20250115	164100	24352467	1870	1870	1870	1870	0
151	20250115	164000	24352467	1870	1870	1870	1870	0
152	20250115	163900	24352467	1870	1870	1870	1870	181
153	20250115	163800	24352467	1870	1870	1870	1870	0
154	20250115	163700	24352467	1870	1870	1870	1870	0
155	20250115	163600	24352467	1870	1870	1870	1870	0
156	20250115	163500	24352467	1870	1870	1870	1870	0
157	20250115	163400	24352467	1870	1870	1870	1870	0
158	20250115	163300	24352467	1870	1870	1870	1870	0
159	20250115	163200	24352467	1870	1870	1870	1870	0
160	20250115	163100	24352467	1870	1870	1870	1870	0
161	20250115	163000	24352467	1870	1870	1870	1870	0
162	20250115	162900	24352467	1870	1870	1870	1870	0
163	20250115	162800	24352467	1870	1870	1870	1870	0
164	20250115	162700	24352467	1870	1870	1870	1870	0
165	20250115	162600	24352467	1870	1870	1870	1870	0
166	20250115	162500	24352467	1870	1870	1870	1870	0
167	20250115	162400	24352467	1870	1870	1870	1870	0
168	20250115	162300	24352467	1870	1870	1870	1870	0
169	20250115	162200	24352467	1870	1870	1870	1870	0
170	20250115	162100	24352467	1870	1870	1870	1870	0
171	20250115	162000	24352467	1870	1870	1870	1870	0
172	20250115	161900	24352467	1870	1870	1870	1870	0
173	20250115	161800	24352467	1870	1870	1870	1870	0
174	20250115	161700	24352467	1870	1870	1870	1870	0
175	20250115	161600	24352467	1870	1870	1870	1870	0
176	20250115	161500	24352467	1870	1870	1870	1870	0
177	20250115	161400	24352467	1870	1870	1870	1870	0
178	20250115	161300	24352467	1870	1870	1870	1870	0
179	20250115	161200	24352467	1870	1870	1870	1870	0
180	20250115	161100	24352467	1870	1870	1870	1870	0
181	20250115	161000	24352467	1870	1870	1870	1870	0
182	20250115	160900	24352467	1870	1870	1870	1870	181
183	20250115	160800	24352467	1870	1870	1870	1870	0
184	20250115	160700	24352467	1870	1870	1870	1870	0
185	20250115	160600	24352467	1870	1870	1870	1870	0
186	20250115	160500	24352467	1870	1870	1870	1870	0
187	20250115	160400	24352467	1870	1870	1870	1870	0
188	20250115	160300	24352467	1870	1870	1870	1870	0
189	20250115	160200	24352467	1870	1870	1870	1870	0
190	20250115	160100	24352467	1870	1870	1870	1870	0
191	20250115	160000	24352467	1870	1870	1870	1870	0
192	20250115	155900	24352467	1870	1870	1870	1870	0
193	20250115	155800	24352467	1870	1870	1870	1870	0
194	20250115	155700	24352467	1870	1870	1870	1870	0
195	20250115	155600	24352467	1870	1870	1870	1870	0
196	20250115	155500	24352467	1870	1870	1870	1870	0
197	20250115	155400	24352467	1870	1870	1870	1870	0
198	20250115	155300	24352467	1870	1870	1870	1870	0
199	20250115	155200	24352467	1870	1870	1870	1870	0
200	20250115	155100	24352467	1870	1870	1870	1870	0
201	20250115	155000	24352467	1870	1870	1870	1870	0
202	20250115	154900	24352467	1870	1870	1870	1870	0
203	20250115	154800	24352467	1870	1870	1870	1870	0
204	20250115	154700	24352467	1870	1870	1870	1870	0
205	20250115	154600	24352467	1870	1870	1870	1870	0
206	20250115	154500	24352467	1870	1870	1870	1870	0
207	20250115	154400	24352467	1870	1870	1870	1870	0
208	20250115	154300	24352467	1870	1870	1870	1870	0
209	20250115	154200	24352467	1870	1870	1870	1870	0
210	20250115	154100	24352467	1870	1870	1870	1870	0
211	20250115	154000	24352467	1870	1870	1870	1870	0
212	20250115	153900	24352467	1870	1870	1870	1870	181
213	20250115	153800	24352467	1870	1870	1870	1870	0
214	20250115	153700	24352467	1870	1870	1870	1870	0
215	20250115	153600	24352467	1870	1870	1870	1870	0
216	20250115	153500	24352467	1870	1870	1870	1870	0
217	20250115	153400	24352467	1870	1870	1870	1870	0
218	20250115	153300	24352467	1870	1870	1870	1870	0
219	20250115	153200	24352467	1870	1870	1870	1870	0
220	20250115	153100	24352467	1870	1870	1870	1870	0
221	20250115	153000	24352467	1870	1870	1870	1870	181
222	20250115	152900	24013997	1873	1873	1873	1873	0
223	20250115	152800	24013997	1873	1873	1873	1873	0
224	20250115	152700	24013997	1873	1873	1873	1873	0
225	20250115	152600	24013997	1873	1873	1873	1873	0
226	20250115	152500	24013997	1873	1873	1873	1873	0
227	20250115	152400	24013997	1873	1873	1873	1873	0
228	20250115	152300	24013997	1873	1873	1873	1873	0
229	20250115	152200	24013997	1873	1873	1873	1873	0
230	20250115	152100	24013997	1873	1873	1873	1873	0
231	20250115	152000	24013997	1873	1873	1873	1873	0
232	20250115	151900	24013997	1873	1875	1875	1873	6
233	20250115	151800	24002755	1877	1877	1877	1877	0
234	20250115	151700	24002755	1877	1877	1877	1877	0
235	20250115	151600	24002755	1877	1877	1877	1877	0
236	20250115	151500	24002755	1877	1877	1877	1877	0
237	20250115	151400	24002755	1877	1877	1877	1877	220
238	20250115	151300	23589815	1877	1877	1877	1877	0
239	20250115	151200	23589815	1877	1877	1877	1877	0
240	20250115	151100	23589815	1877	1877	1877	1877	89
241	20250115	151000	23422762	1875	1875	1875	1875	0
242	20250115	150900	23422762	1875	1875	1875	1875	0
243	20250115	150800	23422762	1875	1876	1876	1875	1500
244	20250115	150700	20610261	1877	1877	1877	1877	0
245	20250115	150600	20610261	1877	1877	1877	1877	0
246	20250115	150500	20610261	1877	1877	1877	1877	0
247	20250115	150400	20610261	1877	1877	1877	1877	0
248	20250115	150300	20610261	1877	1877	1877	1877	0
249	20250115	150200	20610261	1877	1877	1877	1877	0
250	20250115	150100	20610261	1877	1877	1877	1877	1
251	20250115	150000	20608384	1875	1875	1875	1875	0
252	20250115	145900	20608384	1875	1875	1875	1875	0
253	20250115	145800	20608384	1875	1875	1875	1875	0
254	20250115	145700	20608384	1875	1875	1875	1875	0
255	20250115	145600	20608384	1875	1875	1875	1875	0
256	20250115	145500	20608384	1875	1875	1875	1875	0
257	20250115	145400	20608384	1875	1875	1875	1875	0
258	20250115	145300	20608384	1875	1875	1875	1875	500
259	20250115	145200	19670884	1875	1875	1875	1875	0
260	20250115	145100	19670884	1875	1875	1875	1875	0
261	20250115	145000	19670884	1875	1875	1875	1875	0
262	20250115	144900	19670884	1875	1875	1875	1875	0
263	20250115	144800	19670884	1875	1875	1875	1875	0
264	20250115	144700	19670884	1875	1875	1875	1875	2000
265	20250115	144600	15920884	1877	1877	1877	1877	0
266	20250115	144500	15920884	1877	1877	1877	1877	415
267	20250115	144400	15141929	1877	1877	1877	1877	0
268	20250115	144300	15141929	1877	1877	1877	1877	0
269	20250115	144200	15141929	1877	1877	1877	1877	0
270	20250115	144100	15141929	1877	1877	1877	1877	0
271	20250115	144000	15141929	1877	1878	1878	1877	100
272	20250115	143900	14954169	1878	1878	1878	1878	0
273	20250115	143800	14954169	1878	1878	1878	1878	0
274	20250115	143700	14954169	1878	1878	1878	1878	0
275	20250115	143600	14954169	1878	1878	1878	1878	0
276	20250115	143500	14954169	1878	1878	1878	1878	0
277	20250115	143400	14954169	1878	1878	1878	1878	0
278	20250115	143300	14954169	1878	1878	1878	1878	0
279	20250115	143200	14954169	1878	1878	1878	1878	0
280	20250115	143100	14954169	1878	1878	1878	1878	1
281	20250115	143000	14952291	1877	1877	1877	1877	0
282	20250115	142900	14952291	1877	1877	1877	1877	0
283	20250115	142800	14952291	1877	1877	1877	1877	0
284	20250115	142700	14952291	1877	1877	1877	1877	0
285	20250115	142600	14952291	1877	1877	1877	1877	0
286	20250115	142500	14952291	1877	1877	1877	1877	0
287	20250115	142400	14952291	1877	1877	1877	1877	0
288	20250115	142300	14952291	1877	1877	1877	1877	0
289	20250115	142200	14952291	1877	1877	1877	1877	0
290	20250115	142100	14952291	1877	1877	1877	1877	0
291	20250115	142000	14952291	1877	1877	1877	1877	0
292	20250115	141900	14952291	1877	1877	1877	1877	0
293	20250115	141800	14952291	1877	1877	1877	1877	0
294	20250115	141700	14952291	1877	1877	1877	1877	0
295	20250115	141600	14952291	1877	1877	1877	1877	0
296	20250115	141500	14952291	1877	1877	1877	1877	0
297	20250115	141400	14952291	1877	1877	1877	1877	0
298	20250115	141300	14952291	1877	1877	1877	1877	0
299	20250115	141200	14952291	1877	1877	1877	1877	0
300	20250115	141100	14952291	1877	1877	1877	1877	500
301	20250115	141000	14013791	1877	1877	1877	1877	0
302	20250115	140900	14013791	1877	1877	1877	1877	0
303	20250115	140800	14013791	1877	1877	1877	1877	0
304	20250115	140700	14013791	1877	1877	1877	1877	0
305	20250115	140600	14013791	1877	1877	1877	1877	0
306	20250115	140500	14013791	1877	1877	1877	1877	0
307	20250115	140400	14013791	1877	1877	1877	1877	0
308	20250115	140300	14013791	1877	1878	1878	1877	505
309	20250115	140200	13065767	1879	1879	1879	1879	0
310	20250115	140100	13065767	1879	1879	1879	1879	10
311	20250115	140000	13046977	1879	1879	1879	1879	0
312	20250115	135900	13046977	1879	1879	1879	1879	224
313	20250115	135800	12626081	1879	1879	1879	1879	0
314	20250115	135700	12626081	1879	1879	1879	1879	0
315	20250115	135600	12626081	1879	1879	1879	1879	0
316	20250115	135500	12626081	1879	1879	1879	1879	0
317	20250115	135400	12626081	1879	1879	1879	1879	0
318	20250115	135300	12626081	1879	1879	1879	1879	0
319	20250115	135200	12626081	1879	1879	1879	1879	0
320	20250115	135100	12626081	1879	1879	1879	1879	0
321	20250115	135000	12626081	1879	1879	1879	1879	0
322	20250115	134900	12626081	1879	1879	1879	1879	0
323	20250115	134800	12626081	1879	1880	1880	1879	400
324	20250115	134700	11874381	1886	1886	1886	1886	0
325	20250115	134600	11874381	1886	1886	1886	1886	0
326	20250115	134500	11874381	1886	1886	1886	1886	0
327	20250115	134400	11874381	1886	1886	1886	1886	0
328	20250115	134300	11874381	1886	1886	1886	1886	0
329	20250115	134200	11874381	1886	1886	1886	1886	0
330	20250115	134100	11874381	1886	1886	1886	1886	1
331	20250115	134000	11872495	1889	1889	1889	1889	0
332	20250115	133900	11872495	1889	1889	1889	1889	0
333	20250115	133800	11872495	1889	1889	1889	1889	0
334	20250115	133700	11872495	1889	1889	1889	1889	0
335	20250115	133600	11872495	1889	1889	1889	1889	0
336	20250115	133500	11872495	1889	1889	1889	1889	0
337	20250115	133400	11872495	1889	1889	1889	1889	0
338	20250115	133300	11872495	1889	1889	1889	1889	0
339	20250115	133200	11872495	1889	1889	1889	1889	0
340	20250115	133100	11872495	1889	1889	1889	1889	0
341	20250115	133000	11872495	1889	1889	1889	1889	0
342	20250115	132900	11872495	1889	1888	1889	1888	334
343	20250115	132800	11241638	1879	1879	1879	1879	0
344	20250115	132700	11241638	1879	1879	1879	1879	0
345	20250115	132600	11241638	1879	1879	1879	1879	0
346	20250115	132500	11241638	1879	1879	1879	1879	0
347	20250115	132400	11241638	1879	1879	1879	1879	0
348	20250115	132300	11241638	1879	1879	1879	1879	0
349	20250115	132200	11241638	1879	1879	1879	1879	0
350	20250115	132100	11241638	1879	1879	1879	1879	0
351	20250115	132000	11241638	1879	1879	1879	1879	0
352	20250115	131900	11241638	1879	1879	1879	1879	0
353	20250115	131800	11241638	1879	1879	1879	1879	0
354	20250115	131700	11241638	1879	1879	1879	1879	0
355	20250115	131600	11241638	1879	1879	1879	1879	0
356	20250115	131500	11241638	1879	1879	1879	1879	13
357	20250115	131400	11217211	1888	1888	1888	1888	0
358	20250115	131300	11217211	1888	1888	1888	1888	0
359	20250115	131200	11217211	1888	1888	1888	1888	0
360	20250115	131100	11217211	1888	1888	1888	1888	1
361	20250115	131000	11215323	1878	1879	1879	1878	35
362	20250115	130900	11149591	1880	1880	1880	1880	0
363	20250115	130800	11149591	1880	1880	1880	1880	0
364	20250115	130700	11149591	1880	1880	1880	1880	0
365	20250115	130600	11149591	1880	1880	1880	1880	0
366	20250115	130500	11149591	1880	1880	1880	1880	209
367	20250115	130400	10756671	1880	1880	1880	1880	0
368	20250115	130300	10756671	1880	1880	1880	1880	0
369	20250115	130200	10756671	1880	1880	1880	1880	0
370	20250115	130100	10756671	1880	1880	1880	1880	0
371	20250115	130000	10756671	1880	1880	1880	1880	0
372	20250115	125900	10756671	1880	1880	1880	1880	0
373	20250115	125800	10756671	1880	1880	1880	1880	0
374	20250115	125700	10756671	1880	1880	1880	1880	0
375	20250115	125600	10756671	1880	1880	1880	1880	0
376	20250115	125500	10756671	1880	1880	1880	1880	0
377	20250115	125400	10756671	1880	1880	1880	1880	0
378	20250115	125300	10756671	1880	1880	1880	1880	0
379	20250115	125200	10756671	1880	1880	1880	1880	0
380	20250115	125100	10756671	1880	1880	1880	1880	0
381	20250115	125000	10756671	1880	1880	1880	1880	0
382	20250115	124900	10756671	1880	1880	1880	1880	1
383	20250115	124800	10754791	1881	1881	1881	1881	0
384	20250115	124700	10754791	1881	1881	1881	1881	0
385	20250115	124600	10754791	1881	1881	1881	1881	0
386	20250115	124500	10754791	1881	1881	1881	1881	0
387	20250115	124400	10754791	1881	1881	1881	1881	0
388	20250115	124300	10754791	1881	1881	1881	1881	0
389	20250115	124200	10754791	1881	1881	1881	1881	0
390	20250115	124100	10754791	1881	1881	1881	1881	0
391	20250115	124000	10754791	1881	1881	1881	1881	0
392	20250115	123900	10754791	1881	1881	1881	1881	0
393	20250115	123800	10754791	1881	1881	1881	1881	0
394	20250115	123700	10754791	1881	1881	1881	1881	0
395	20250115	123600	10754791	1881	1881	1881	1881	0
396	20250115	123500	10754791	1881	1881	1881	1881	0
397	20250115	123400	10754791	1881	1881	1881	1881	0
398	20250115	123300	10754791	1881	1881	1881	1881	0
399	20250115	123200	10754791	1881	1881	1881	1881	0
400	20250115	123100	10754791	1881	1881	1881	1881	0
401	20250115	123000	10754791	1881	1881	1881	1881	0
402	20250115	122900	10754791	1881	1881	1881	1881	0
403	20250115	122800	10754791	1881	1881	1881	1881	0
404	20250115	122700	10754791	1881	1881	1881	1881	0
405	20250115	122600	10754791	1881	1881	1881	1881	0
406	20250115	122500	10754791	1881	1881	1881	1881	0
407	20250115	122400	10754791	1881	1881	1881	1881	0
408	20250115	122300	10754791	1881	1881	1881	1881	0
409	20250115	122200	10754791	1881	1881	1881	1881	0
410	20250115	122100	10754791	1881	1881	1881	1881	0
411	20250115	122000	10754791	1881	1881	1881	1881	0
412	20250115	121900	10754791	1881	1881	1881	1881	0
413	20250115	121800	10754791	1881	1881	1881	1881	0
414	20250115	121700	10754791	1881	1881	1881	1881	0
415	20250115	121600	10754791	1881	1881	1881	1881	0
416	20250115	121500	10754791	1881	1881	1881	1881	0
417	20250115	121400	10754791	1881	1881	1881	1881	0
418	20250115	121300	10754791	1881	1881	1881	1881	0
419	20250115	121200	10754791	1881	1881	1881	1881	0
420	20250115	121100	10754791	1881	1881	1881	1881	0
421	20250115	121000	10754791	1881	1881	1881	1881	0
422	20250115	120900	10754791	1881	1881	1881	1881	0
423	20250115	120800	10754791	1881	1881	1881	1881	0
424	20250115	120700	10754791	1881	1881	1881	1881	0
425	20250115	120600	10754791	1881	1881	1881	1881	0
426	20250115	120500	10754791	1881	1881	1881	1881	0
427	20250115	120400	10754791	1881	1881	1881	1881	0
428	20250115	120300	10754791	1881	1881	1881	1881	0
429	20250115	120200	10754791	1881	1881	1881	1881	0
430	20250115	120100	10754791	1881	1881	1881	1881	0
431	20250115	120000	10754791	1881	1881	1881	1881	0
432	20250115	115900	10754791	1881	1881	1881	1881	0
433	20250115	115800	10754791	1881	1881	1881	1881	0
434	20250115	115700	10754791	1881	1881	1881	1881	0
435	20250115	115600	10754791	1881	1881	1881	1881	0
436	20250115	115500	10754791	1881	1881	1881	1881	0
437	20250115	115400	10754791	1881	1881	1881	1881	1
438	20250115	115300	10752910	1882	1882	1882	1882	0
439	20250115	115200	10752910	1882	1882	1882	1882	0
440	20250115	115100	10752910	1882	1882	1882	1882	0
441	20250115	115000	10752910	1882	1882	1882	1882	0
442	20250115	114900	10752910	1882	1882	1882	1882	0
443	20250115	114800	10752910	1882	1882	1882	1882	0
444	20250115	114700	10752910	1882	1882	1882	1882	0
445	20250115	114600	10752910	1882	1882	1882	1882	0
446	20250115	114500	10752910	1882	1882	1882	1882	0
447	20250115	114400	10752910	1882	1882	1882	1882	0
448	20250115	114300	10752910	1882	1882	1882	1882	0
449	20250115	114200	10752910	1882	1882	1882	1882	0
450	20250115	114100	10752910	1882	1882	1882	1882	0
451	20250115	114000	10752910	1882	1882	1882	1882	0
452	20250115	113900	10752910	1882	1882	1882	1882	0
453	20250115	113800	10752910	1882	1882	1882	1882	0
454	20250115	113700	10752910	1882	1882	1882	1882	0
455	20250115	113600	10752910	1882	1882	1882	1882	0
456	20250115	113500	10752910	1882	1882	1882	1882	0
457	20250115	113400	10752910	1882	1882	1882	1882	0
458	20250115	113300	10752910	1882	1882	1882	1882	0
459	20250115	113200	10752910	1882	1883	1883	1882	2
460	20250115	113100	10749145	1894	1894	1894	1894	0
461	20250115	113000	10749145	1894	1894	1894	1894	0
462	20250115	112900	10749145	1894	1894	1894	1894	0
463	20250115	112800	10749145	1894	1894	1894	1894	0
464	20250115	112700	10749145	1894	1894	1894	1894	0
465	20250115	112600	10749145	1894	1894	1894	1894	0
466	20250115	112500	10749145	1894	1894	1894	1894	0
467	20250115	112400	10749145	1894	1894	1894	1894	0
468	20250115	112300	10749145	1894	1894	1894	1894	0
469	20250115	112200	10749145	1894	1894	1894	1894	0
470	20250115	112100	10749145	1894	1894	1894	1894	0
471	20250115	112000	10749145	1894	1894	1894	1894	0
472	20250115	111900	10749145	1894	1894	1894	1894	0
473	20250115	111800	10749145	1894	1894	1894	1894	0
474	20250115	111700	10749145	1894	1894	1894	1894	0
475	20250115	111600	10749145	1894	1894	1894	1894	0
476	20250115	111500	10749145	1894	1894	1894	1894	0
477	20250115	111400	10749145	1894	1894	1894	1894	0
478	20250115	111300	10749145	1894	1894	1894	1894	0
479	20250115	111200	10749145	1894	1894	1894	1894	0
480	20250115	111100	10749145	1894	1894	1894	1894	0
481	20250115	111000	10749145	1894	1894	1894	1894	0
482	20250115	110900	10749145	1894	1894	1894	1894	0
483	20250115	110800	10749145	1894	1894	1894	1894	0
484	20250115	110700	10749145	1894	1894	1894	1894	0
485	20250115	110600	10749145	1894	1894	1894	1894	0
486	20250115	110500	10749145	1894	1894	1894	1894	0
487	20250115	110400	10749145	1894	1894	1894	1894	0
488	20250115	110300	10749145	1894	1894	1894	1894	0
489	20250115	110200	10749145	1894	1894	1894	1894	0
490	20250115	110100	10749145	1894	1894	1894	1894	0
491	20250115	110000	10749145	1894	1894	1894	1894	0
492	20250115	105900	10749145	1894	1894	1894	1894	0
493	20250115	105800	10749145	1894	1894	1894	1894	0
494	20250115	105700	10749145	1894	1894	1894	1894	0
495	20250115	105600	10749145	1894	1894	1894	1894	0
496	20250115	105500	10749145	1894	1894	1894	1894	0
497	20250115	105400	10749145	1894	1894	1894	1894	0
498	20250115	105300	10749145	1894	1894	1894	1894	0
499	20250115	105200	10749145	1894	1894	1894	1894	0
500	20250115	105100	10749145	1894	1894	1894	1894	0
501	20250115	105000	10749145	1894	1894	1894	1894	0
502	20250115	104900	10749145	1894	1894	1894	1894	0
503	20250115	104800	10749145	1894	1894	1894	1894	0
504	20250115	104700	10749145	1894	1894	1894	1894	0
505	20250115	104600	10749145	1894	1894	1894	1894	0
506	20250115	104500	10749145	1894	1894	1894	1894	0
507	20250115	104400	10749145	1894	1894	1894	1894	0
508	20250115	104300	10749145	1894	1894	1894	1894	0
509	20250115	104200	10749145	1894	1894	1894	1894	0
510	20250115	104100	10749145	1894	1894	1894	1894	0
511	20250115	104000	10749145	1894	1894	1894	1894	0
512	20250115	103900	10749145	1894	1894	1894	1894	0
513	20250115	103800	10749145	1894	1894	1894	1894	0
514	20250115	103700	10749145	1894	1894	1894	1894	0
515	20250115	103600	10749145	1894	1894	1894	1894	0
516	20250115	103500	10749145	1894	1894	1894	1894	0
517	20250115	103400	10749145	1894	1894	1894	1894	0
518	20250115	103300	10749145	1894	1894	1894	1894	0
519	20250115	103200	10749145	1894	1894	1894	1894	0
520	20250115	103100	10749145	1894	1894	1894	1894	0
521	20250115	103000	10749145	1894	1894	1894	1894	0
522	20250115	102900	10749145	1894	1894	1894	1894	0
523	20250115	102800	10749145	1894	1894	1894	1894	0
524	20250115	102700	10749145	1894	1894	1894	1894	0
525	20250115	102600	10749145	1894	1894	1894	1894	0
526	20250115	102500	10749145	1894	1894	1894	1894	0
527	20250115	102400	10749145	1894	1894	1894	1894	0
528	20250115	102300	10749145	1894	1894	1894	1894	0
529	20250115	102200	10749145	1894	1894	1894	1894	0
530	20250115	102100	10749145	1894	1894	1894	1894	0
531	20250115	102000	10749145	1894	1894	1894	1894	0
532	20250115	101900	10749145	1894	1894	1894	1894	0
533	20250115	101800	10749145	1894	1894	1894	1894	0
534	20250115	101700	10749145	1894	1894	1894	1894	0
535	20250115	101600	10749145	1894	1894	1894	1894	0
536	20250115	101500	10749145	1894	1894	1894	1894	0
537	20250115	101400	10749145	1894	1894	1894	1894	0
538	20250115	101300	10749145	1894	1894	1894	1894	0
539	20250115	101200	10749145	1894	1894	1894	1894	0
540	20250115	101100	10749145	1894	1894	1894	1894	0
541	20250115	101000	10749145	1894	1894	1894	1894	0
542	20250115	100900	10749145	1894	1894	1894	1894	0
543	20250115	100800	10749145	1894	1894	1894	1894	0
544	20250115	100700	10749145	1894	1894	1894	1894	0
545	20250115	100600	10749145	1894	1894	1894	1894	0
546	20250115	100500	10749145	1894	1894	1894	1894	0
547	20250115	100400	10749145	1894	1894	1894	1894	1
548	20250115	100300	10747251	1894	1894	1894	1894	0
549	20250115	100200	10747251	1894	1894	1894	1894	0
550	20250115	100100	10747251	1894	1894	1894	1894	0
551	20250115	100000	10747251	1894	1894	1894	1894	0
552	20250115	095900	10747251	1894	1894	1894	1894	0
553	20250115	095800	10747251	1894	1884	1894	1884	2
554	20250115	095700	10743473	1877	1877	1877	1877	0
555	20250115	095600	10743473	1877	1877	1877	1877	0
556	20250115	095500	10743473	1877	1877	1877	1877	0
557	20250115	095400	10743473	1877	1877	1877	1877	0
558	20250115	095300	10743473	1877	1877	1877	1877	0
559	20250115	095200	10743473	1877	1878	1878	1877	3000
560	20250115	095100	5112468	1896	1896	1896	1896	0
561	20250115	095000	5112468	1896	1896	1896	1896	0
562	20250115	094900	5112468	1896	1896	1896	1896	0
563	20250115	094800	5112468	1896	1896	1896	1896	0
564	20250115	094700	5112468	1896	1896	1896	1896	0
565	20250115	094600	5112468	1896	1896	1896	1896	10
566	20250115	094500	5093508	1896	1896	1896	1896	0
567	20250115	094400	5093508	1896	1896	1896	1896	3
568	20250115	094300	5087820	1878	1878	1878	1878	2153
569	20250115	094200	1044486	1878	1878	1878	1878	42
570	20250115	094100	965610	1897	1897	1897	1897	0
571	20250115	094000	965610	1897	1897	1897	1897	1
572	20250115	093900	963713	1898	1898	1898	1898	0
573	20250115	093800	963713	1898	1898	1898	1898	0
574	20250115	093700	963713	1898	1898	1898	1898	0
575	20250115	093600	963713	1898	1898	1898	1898	0
576	20250115	093500	963713	1898	1898	1898	1898	0
577	20250115	093400	963713	1898	1898	1898	1898	0
578	20250115	093300	963713	1898	1898	1898	1898	0
579	20250115	093200	963713	1898	1898	1898	1898	0
580	20250115	093100	963713	1898	1898	1898	1898	0
581	20250115	093000	963713	1898	1898	1898	1898	0
582	20250115	092900	963713	1898	1898	1898	1898	0
583	20250115	092800	963713	1898	1898	1898	1898	0
584	20250115	092700	963713	1898	1898	1898	1898	0
585	20250115	092600	963713	1898	1898	1898	1898	0
586	20250115	092500	963713	1898	1898	1898	1898	0
587	20250115	092400	963713	1898	1898	1898	1898	0
588	20250115	092300	963713	1898	1898	1898	1898	0
589	20250115	092200	963713	1898	1898	1898	1898	0
590	20250115	092100	963713	1898	1898	1898	1898	0
591	20250115	092000	963713	1898	1898	1898	1898	0
592	20250115	091900	963713	1898	1898	1898	1898	0
593	20250115	091800	963713	1898	1898	1898	1898	0
594	20250115	091700	963713	1898	1898	1898	1898	0
595	20250115	091600	963713	1898	1898	1898	1898	100
596	20250115	091500	773913	1883	1883	1883	1883	0
597	20250115	091400	773913	1883	1883	1883	1883	0
598	20250115	091300	773913	1883	1883	1883	1883	0
599	20250115	091200	773913	1883	1883	1883	1883	0
600	20250115	091100	773913	1883	1883	1883	1883	0
601	20250115	091000	773913	1883	1883	1883	1883	0
602	20250115	090900	773913	1883	1883	1883	1883	100
603	20250115	090800	585613	1883	1883	1883	1883	310
604	20250115	090700	1883	1883	1883	1883	1883	0
605	20250115	090600	1883	1883	1883	1883	1883	0
606	20250115	090500	1883	1883	1883	1883	1883	0
607	20250115	090400	1883	1883	1883	1883	1883	1
608	20250115	090300	0	1877	1877	1877	1877	0
609	20250115	090200	0	1877	1877	1877	1877	0
610	20250115	090100	0	1877	1877	1877	1877	0
611	20250115	090000	0	1877	1877	1877	1877	0