KissMeData/088910/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200100	73449170	1922	1922	1922	1922	1090
3	20250115	200000	73449170	1922	1922	1922	1922	0
4	20250115	195900	73449170	1922	1922	1922	1922	0
5	20250115	195800	73449170	1922	1922	1922	1922	0
6	20250115	195700	73449170	1922	1922	1922	1922	0
7	20250115	195600	73449170	1922	1922	1922	1922	0
8	20250115	195500	73449170	1922	1922	1922	1922	0
9	20250115	195400	73449170	1922	1922	1922	1922	0
10	20250115	195300	73449170	1922	1922	1922	1922	0
11	20250115	195200	73449170	1922	1922	1922	1922	0
12	20250115	195100	73449170	1922	1922	1922	1922	0
13	20250115	195000	73449170	1922	1922	1922	1922	0
14	20250115	194900	73449170	1922	1922	1922	1922	0
15	20250115	194800	73449170	1922	1922	1922	1922	0
16	20250115	194700	73449170	1922	1922	1922	1922	0
17	20250115	194600	73449170	1922	1922	1922	1922	0
18	20250115	194500	73449170	1922	1922	1922	1922	0
19	20250115	194400	73449170	1922	1922	1922	1922	0
20	20250115	194300	73449170	1922	1922	1922	1922	0
21	20250115	194200	73449170	1922	1922	1922	1922	0
22	20250115	194100	73449170	1922	1922	1922	1922	0
23	20250115	194000	73449170	1922	1922	1922	1922	0
24	20250115	193900	73449170	1922	1922	1922	1922	0
25	20250115	193800	73449170	1922	1922	1922	1922	0
26	20250115	193700	73449170	1922	1922	1922	1922	0
27	20250115	193600	73449170	1922	1922	1922	1922	0
28	20250115	193500	73449170	1922	1922	1922	1922	0
29	20250115	193400	73449170	1922	1922	1922	1922	0
30	20250115	193300	73449170	1922	1922	1922	1922	0
31	20250115	193200	73449170	1922	1922	1922	1922	0
32	20250115	193100	73449170	1922	1922	1922	1922	1090
33	20250115	193000	73449170	1922	1922	1922	1922	0
34	20250115	192900	73449170	1922	1922	1922	1922	0
35	20250115	192800	73449170	1922	1922	1922	1922	0
36	20250115	192700	73449170	1922	1922	1922	1922	0
37	20250115	192600	73449170	1922	1922	1922	1922	0
38	20250115	192500	73449170	1922	1922	1922	1922	0
39	20250115	192400	73449170	1922	1922	1922	1922	0
40	20250115	192300	73449170	1922	1922	1922	1922	0
41	20250115	192200	73449170	1922	1922	1922	1922	0
42	20250115	192100	73449170	1922	1922	1922	1922	0
43	20250115	192000	73449170	1922	1922	1922	1922	0
44	20250115	191900	73449170	1922	1922	1922	1922	0
45	20250115	191800	73449170	1922	1922	1922	1922	0
46	20250115	191700	73449170	1922	1922	1922	1922	0
47	20250115	191600	73449170	1922	1922	1922	1922	0
48	20250115	191500	73449170	1922	1922	1922	1922	0
49	20250115	191400	73449170	1922	1922	1922	1922	0
50	20250115	191300	73449170	1922	1922	1922	1922	0
51	20250115	191200	73449170	1922	1922	1922	1922	0
52	20250115	191100	73449170	1922	1922	1922	1922	0
53	20250115	191000	73449170	1922	1922	1922	1922	0
54	20250115	190900	73449170	1922	1922	1922	1922	0
55	20250115	190800	73449170	1922	1922	1922	1922	0
56	20250115	190700	73449170	1922	1922	1922	1922	0
57	20250115	190600	73449170	1922	1922	1922	1922	0
58	20250115	190500	73449170	1922	1922	1922	1922	0
59	20250115	190400	73449170	1922	1922	1922	1922	0
60	20250115	190300	73449170	1922	1922	1922	1922	0
61	20250115	190200	73449170	1922	1922	1922	1922	0
62	20250115	190100	73449170	1922	1922	1922	1922	1090
63	20250115	190000	73449170	1922	1922	1922	1922	0
64	20250115	185900	73449170	1922	1922	1922	1922	0
65	20250115	185800	73449170	1922	1922	1922	1922	0
66	20250115	185700	73449170	1922	1922	1922	1922	0
67	20250115	185600	73449170	1922	1922	1922	1922	0
68	20250115	185500	73449170	1922	1922	1922	1922	0
69	20250115	185400	73449170	1922	1922	1922	1922	0
70	20250115	185300	73449170	1922	1922	1922	1922	0
71	20250115	185200	73449170	1922	1922	1922	1922	0
72	20250115	185100	73449170	1922	1922	1922	1922	0
73	20250115	185000	73449170	1922	1922	1922	1922	0
74	20250115	184900	73449170	1922	1922	1922	1922	0
75	20250115	184800	73449170	1922	1922	1922	1922	0
76	20250115	184700	73449170	1922	1922	1922	1922	0
77	20250115	184600	73449170	1922	1922	1922	1922	0
78	20250115	184500	73449170	1922	1922	1922	1922	0
79	20250115	184400	73449170	1922	1922	1922	1922	0
80	20250115	184300	73449170	1922	1922	1922	1922	0
81	20250115	184200	73449170	1922	1922	1922	1922	0
82	20250115	184100	73449170	1922	1922	1922	1922	0
83	20250115	184000	73449170	1922	1922	1922	1922	0
84	20250115	183900	73449170	1922	1922	1922	1922	0
85	20250115	183800	73449170	1922	1922	1922	1922	0
86	20250115	183700	73449170	1922	1922	1922	1922	0
87	20250115	183600	73449170	1922	1922	1922	1922	0
88	20250115	183500	73449170	1922	1922	1922	1922	0
89	20250115	183400	73449170	1922	1922	1922	1922	0
90	20250115	183300	73449170	1922	1922	1922	1922	0
91	20250115	183200	73449170	1922	1922	1922	1922	0
92	20250115	183100	73449170	1922	1922	1922	1922	1090
93	20250115	183000	73449170	1922	1922	1922	1922	0
94	20250115	182900	73449170	1922	1922	1922	1922	0
95	20250115	182800	73449170	1922	1922	1922	1922	0
96	20250115	182700	73449170	1922	1922	1922	1922	0
97	20250115	182600	73449170	1922	1922	1922	1922	0
98	20250115	182500	73449170	1922	1922	1922	1922	0
99	20250115	182400	73449170	1922	1922	1922	1922	0
100	20250115	182300	73449170	1922	1922	1922	1922	0
101	20250115	182200	73449170	1922	1922	1922	1922	0
102	20250115	182100	73449170	1922	1922	1922	1922	0
103	20250115	182000	73449170	1922	1922	1922	1922	0
104	20250115	181900	73449170	1922	1922	1922	1922	0
105	20250115	181800	73449170	1922	1922	1922	1922	0
106	20250115	181700	73449170	1922	1922	1922	1922	0
107	20250115	181600	73449170	1922	1922	1922	1922	0
108	20250115	181500	73449170	1922	1922	1922	1922	0
109	20250115	181400	73449170	1922	1922	1922	1922	0
110	20250115	181300	73449170	1922	1922	1922	1922	0
111	20250115	181200	73449170	1922	1922	1922	1922	0
112	20250115	181100	73449170	1922	1922	1922	1922	0
113	20250115	181000	73449170	1922	1922	1922	1922	0
114	20250115	180900	73449170	1922	1922	1922	1922	0
115	20250115	180800	73449170	1922	1922	1922	1922	0
116	20250115	180700	73449170	1922	1922	1922	1922	0
117	20250115	180600	73449170	1922	1922	1922	1922	0
118	20250115	180500	73449170	1922	1922	1922	1922	0
119	20250115	180400	73449170	1922	1922	1922	1922	0
120	20250115	180300	73449170	1922	1922	1922	1922	0
121	20250115	180200	73449170	1922	1922	1922	1922	0
122	20250115	180100	73449170	1922	1922	1922	1922	1090
123	20250115	180000	73449170	1922	1922	1922	1922	0
124	20250115	175900	73449170	1922	1922	1922	1922	0
125	20250115	175800	73449170	1922	1922	1922	1922	0
126	20250115	175700	73449170	1922	1922	1922	1922	0
127	20250115	175600	73449170	1922	1922	1922	1922	0
128	20250115	175500	73449170	1922	1922	1922	1922	0
129	20250115	175400	73449170	1922	1922	1922	1922	0
130	20250115	175300	73449170	1922	1922	1922	1922	0
131	20250115	175200	73449170	1922	1922	1922	1922	0
132	20250115	175100	73449170	1922	1922	1922	1922	0
133	20250115	175000	73449170	1922	1922	1922	1922	0
134	20250115	174900	73449170	1922	1922	1922	1922	0
135	20250115	174800	73449170	1922	1922	1922	1922	0
136	20250115	174700	73449170	1922	1922	1922	1922	0
137	20250115	174600	73449170	1922	1922	1922	1922	0
138	20250115	174500	73449170	1922	1922	1922	1922	0
139	20250115	174400	73449170	1922	1922	1922	1922	0
140	20250115	174300	73449170	1922	1922	1922	1922	0
141	20250115	174200	73449170	1922	1922	1922	1922	0
142	20250115	174100	73449170	1922	1922	1922	1922	0
143	20250115	174000	73449170	1922	1922	1922	1922	0
144	20250115	173900	73449170	1922	1922	1922	1922	0
145	20250115	173800	73449170	1922	1922	1922	1922	0
146	20250115	173700	73449170	1922	1922	1922	1922	0
147	20250115	173600	73449170	1922	1922	1922	1922	0
148	20250115	173500	73449170	1922	1922	1922	1922	0
149	20250115	173400	73449170	1922	1922	1922	1922	0
150	20250115	173300	73449170	1922	1922	1922	1922	0
151	20250115	173200	73449170	1922	1922	1922	1922	0
152	20250115	173100	73449170	1922	1922	1922	1922	1090
153	20250115	173000	73449170	1922	1922	1922	1922	0
154	20250115	172900	73449170	1922	1922	1922	1922	0
155	20250115	172800	73449170	1922	1922	1922	1922	0
156	20250115	172700	73449170	1922	1922	1922	1922	0
157	20250115	172600	73449170	1922	1922	1922	1922	0
158	20250115	172500	73449170	1922	1922	1922	1922	0
159	20250115	172400	73449170	1922	1922	1922	1922	0
160	20250115	172300	73449170	1922	1922	1922	1922	0
161	20250115	172200	73449170	1922	1922	1922	1922	0
162	20250115	172100	73449170	1922	1922	1922	1922	0
163	20250115	172000	73449170	1922	1922	1922	1922	0
164	20250115	171900	73449170	1922	1922	1922	1922	0
165	20250115	171800	73449170	1922	1922	1922	1922	0
166	20250115	171700	73449170	1922	1922	1922	1922	0
167	20250115	171600	73449170	1922	1922	1922	1922	0
168	20250115	171500	73449170	1922	1922	1922	1922	0
169	20250115	171400	73449170	1922	1922	1922	1922	0
170	20250115	171300	73449170	1922	1922	1922	1922	0
171	20250115	171200	73449170	1922	1922	1922	1922	0
172	20250115	171100	73449170	1922	1922	1922	1922	0
173	20250115	171000	73449170	1922	1922	1922	1922	0
174	20250115	170900	73449170	1922	1922	1922	1922	0
175	20250115	170800	73449170	1922	1922	1922	1922	0
176	20250115	170700	73449170	1922	1922	1922	1922	0
177	20250115	170600	73449170	1922	1922	1922	1922	0
178	20250115	170500	73449170	1922	1922	1922	1922	0
179	20250115	170400	73449170	1922	1922	1922	1922	0
180	20250115	170300	73449170	1922	1922	1922	1922	0
181	20250115	170200	73449170	1922	1922	1922	1922	0
182	20250115	170100	73449170	1922	1922	1922	1922	1090
183	20250115	170000	73449170	1922	1922	1922	1922	0
184	20250115	165900	73449170	1922	1922	1922	1922	0
185	20250115	165800	73449170	1922	1922	1922	1922	0
186	20250115	165700	73449170	1922	1922	1922	1922	0
187	20250115	165600	73449170	1922	1922	1922	1922	0
188	20250115	165500	73449170	1922	1922	1922	1922	0
189	20250115	165400	73449170	1922	1922	1922	1922	0
190	20250115	165300	73449170	1922	1922	1922	1922	0
191	20250115	165200	73449170	1922	1922	1922	1922	0
192	20250115	165100	73449170	1922	1922	1922	1922	0
193	20250115	165000	73449170	1922	1922	1922	1922	0
194	20250115	164900	73449170	1922	1922	1922	1922	0
195	20250115	164800	73449170	1922	1922	1922	1922	0
196	20250115	164700	73449170	1922	1922	1922	1922	0
197	20250115	164600	73449170	1922	1922	1922	1922	0
198	20250115	164500	73449170	1922	1922	1922	1922	0
199	20250115	164400	73449170	1922	1922	1922	1922	0
200	20250115	164300	73449170	1922	1922	1922	1922	0
201	20250115	164200	73449170	1922	1922	1922	1922	0
202	20250115	164100	73449170	1922	1922	1922	1922	0
203	20250115	164000	73449170	1922	1922	1922	1922	0
204	20250115	163900	73449170	1922	1922	1922	1922	0
205	20250115	163800	73449170	1922	1922	1922	1922	0
206	20250115	163700	73449170	1922	1922	1922	1922	0
207	20250115	163600	73449170	1922	1922	1922	1922	0
208	20250115	163500	73449170	1922	1922	1922	1922	0
209	20250115	163400	73449170	1922	1922	1922	1922	0
210	20250115	163300	73449170	1922	1922	1922	1922	0
211	20250115	163200	73449170	1922	1922	1922	1922	0
212	20250115	163100	73449170	1922	1922	1922	1922	1090
213	20250115	163000	73449170	1922	1922	1922	1922	0
214	20250115	162900	73449170	1922	1922	1922	1922	0
215	20250115	162800	73449170	1922	1922	1922	1922	0
216	20250115	162700	73449170	1922	1922	1922	1922	0
217	20250115	162600	73449170	1922	1922	1922	1922	0
218	20250115	162500	73449170	1922	1922	1922	1922	0
219	20250115	162400	73449170	1922	1922	1922	1922	0
220	20250115	162300	73449170	1922	1922	1922	1922	0
221	20250115	162200	73449170	1922	1922	1922	1922	0
222	20250115	162100	73449170	1922	1922	1922	1922	0
223	20250115	162000	73449170	1922	1922	1922	1922	0
224	20250115	161900	73449170	1922	1922	1922	1922	0
225	20250115	161800	73449170	1922	1922	1922	1922	0
226	20250115	161700	73449170	1922	1922	1922	1922	0
227	20250115	161600	73449170	1922	1922	1922	1922	0
228	20250115	161500	73449170	1922	1922	1922	1922	0
229	20250115	161400	73449170	1922	1922	1922	1922	0
230	20250115	161300	73449170	1922	1922	1922	1922	0
231	20250115	161200	73449170	1922	1922	1922	1922	0
232	20250115	161100	73449170	1922	1922	1922	1922	0
233	20250115	161000	73449170	1922	1922	1922	1922	0
234	20250115	160900	73449170	1922	1922	1922	1922	0
235	20250115	160800	73449170	1922	1922	1922	1922	0
236	20250115	160700	73449170	1922	1922	1922	1922	0
237	20250115	160600	73449170	1922	1922	1922	1922	0
238	20250115	160500	73449170	1922	1922	1922	1922	0
239	20250115	160400	73449170	1922	1922	1922	1922	0
240	20250115	160300	73449170	1922	1922	1922	1922	0
241	20250115	160200	73449170	1922	1922	1922	1922	0
242	20250115	160100	73449170	1922	1922	1922	1922	1090
243	20250115	160000	73449170	1922	1922	1922	1922	0
244	20250115	155900	73449170	1922	1922	1922	1922	0
245	20250115	155800	73449170	1922	1922	1922	1922	0
246	20250115	155700	73449170	1922	1922	1922	1922	0
247	20250115	155600	73449170	1922	1922	1922	1922	0
248	20250115	155500	73449170	1922	1922	1922	1922	0
249	20250115	155400	73449170	1922	1922	1922	1922	0
250	20250115	155300	73449170	1922	1922	1922	1922	0
251	20250115	155200	73449170	1922	1922	1922	1922	0
252	20250115	155100	73449170	1922	1922	1922	1922	0
253	20250115	155000	73449170	1922	1922	1922	1922	0
254	20250115	154900	73449170	1922	1922	1922	1922	0
255	20250115	154800	73449170	1922	1922	1922	1922	0
256	20250115	154700	73449170	1922	1922	1922	1922	0
257	20250115	154600	73449170	1922	1922	1922	1922	0
258	20250115	154500	73449170	1922	1922	1922	1922	0
259	20250115	154400	73449170	1922	1922	1922	1922	0
260	20250115	154300	73449170	1922	1922	1922	1922	0
261	20250115	154200	73449170	1922	1922	1922	1922	0
262	20250115	154100	73449170	1922	1922	1922	1922	0
263	20250115	154000	73449170	1922	1922	1922	1922	0
264	20250115	153900	73449170	1922	1922	1922	1922	0
265	20250115	153800	73449170	1922	1922	1922	1922	0
266	20250115	153700	73449170	1922	1922	1922	1922	0
267	20250115	153600	73449170	1922	1922	1922	1922	0
268	20250115	153500	73449170	1922	1922	1922	1922	0
269	20250115	153400	73449170	1922	1922	1922	1922	0
270	20250115	153300	73449170	1922	1922	1922	1922	0
271	20250115	153200	73449170	1922	1922	1922	1922	0
272	20250115	153100	73449170	1922	1922	1922	1922	1090
273	20250115	153000	73449170	1922	1922	1922	1922	1090
274	20250115	152900	71354190	1929	1929	1929	1929	0
275	20250115	152800	71354190	1929	1929	1929	1929	0
276	20250115	152700	71354190	1929	1929	1929	1929	0
277	20250115	152600	71354190	1929	1929	1929	1929	0
278	20250115	152500	71354190	1929	1929	1929	1929	0
279	20250115	152400	71354190	1929	1929	1929	1929	0
280	20250115	152300	71354190	1929	1929	1929	1929	0
281	20250115	152200	71354190	1929	1929	1929	1929	0
282	20250115	152100	71354190	1929	1929	1929	1929	0
283	20250115	152000	71354190	1929	1929	1929	1929	0
284	20250115	151900	71354190	1929	1929	1929	1929	0
285	20250115	151800	71354190	1929	1929	1929	1929	0
286	20250115	151700	71354190	1929	1929	1929	1929	1
287	20250115	151600	71352261	1929	1929	1929	1929	0
288	20250115	151500	71352261	1929	1929	1929	1929	0
289	20250115	151400	71352261	1929	1929	1929	1929	1
290	20250115	151300	71350332	1924	1924	1924	1924	0
291	20250115	151200	71350332	1924	1924	1924	1924	0
292	20250115	151100	71350332	1924	1924	1924	1924	41
293	20250115	151000	71271448	1925	1925	1925	1925	2000
294	20250115	150900	67421448	1929	1929	1929	1929	75
295	20250115	150800	67276773	1925	1925	1925	1925	0
296	20250115	150700	67276773	1925	1925	1925	1925	2500
297	20250115	150600	62464273	1930	1930	1930	1930	0
298	20250115	150500	62464273	1930	1930	1930	1930	0
299	20250115	150400	62464273	1930	1930	1930	1930	0
300	20250115	150300	62464273	1930	1930	1930	1930	0
301	20250115	150200	62464273	1930	1930	1930	1930	47
302	20250115	150100	62373563	1930	1930	1930	1930	59
303	20250115	150000	62259693	1925	1925	1925	1925	0
304	20250115	145900	62259693	1925	1925	1925	1925	0
305	20250115	145800	62259693	1925	1925	1925	1925	0
306	20250115	145700	62259693	1925	1925	1925	1925	1700
307	20250115	145600	58987193	1925	1925	1925	1925	241
308	20250115	145500	58523268	1925	1926	1926	1925	2598
309	20250115	145400	53522028	1926	1926	1926	1926	0
310	20250115	145300	53522028	1926	1926	1926	1926	0
311	20250115	145200	53522028	1926	1926	1926	1926	0
312	20250115	145100	53522028	1926	1926	1926	1926	0
313	20250115	145000	53522028	1926	1926	1926	1926	0
314	20250115	144900	53522028	1926	1926	1926	1926	0
315	20250115	144800	53522028	1926	1926	1926	1926	0
316	20250115	144700	53522028	1926	1926	1926	1926	0
317	20250115	144600	53522028	1926	1926	1926	1926	0
318	20250115	144500	53522028	1926	1926	1926	1926	0
319	20250115	144400	53522028	1926	1926	1926	1926	0
320	20250115	144300	53522028	1926	1926	1926	1926	0
321	20250115	144200	53522028	1926	1926	1926	1926	0
322	20250115	144100	53522028	1926	1926	1926	1926	0
323	20250115	144000	53522028	1926	1926	1926	1926	3
324	20250115	143900	53516250	1926	1926	1926	1926	0
325	20250115	143800	53516250	1926	1926	1926	1926	0
326	20250115	143700	53516250	1926	1926	1926	1926	0
327	20250115	143600	53516250	1926	1926	1926	1926	0
328	20250115	143500	53516250	1926	1926	1926	1926	0
329	20250115	143400	53516250	1926	1926	1926	1926	0
330	20250115	143300	53516250	1926	1926	1926	1926	0
331	20250115	143200	53516250	1926	1926	1926	1926	7
332	20250115	143100	53502768	1926	1926	1926	1926	0
333	20250115	143000	53502768	1926	1926	1926	1926	320
334	20250115	142900	52886448	1926	1926	1926	1926	60
335	20250115	142800	52770888	1926	1926	1926	1926	57
336	20250115	142700	52661106	1926	1926	1926	1926	0
337	20250115	142600	52661106	1926	1926	1926	1926	56
338	20250115	142500	52553250	1926	1926	1926	1926	500
339	20250115	142400	51590250	1926	1926	1926	1926	0
340	20250115	142300	51590250	1926	1926	1926	1926	0
341	20250115	142200	51590250	1926	1926	1926	1926	0
342	20250115	142100	51590250	1926	1926	1926	1926	0
343	20250115	142000	51590250	1926	1926	1926	1926	0
344	20250115	141900	51590250	1926	1926	1926	1926	7
345	20250115	141800	51576768	1926	1926	1926	1926	0
346	20250115	141700	51576768	1926	1926	1926	1926	0
347	20250115	141600	51576768	1926	1926	1926	1926	0
348	20250115	141500	51576768	1926	1926	1926	1926	0
349	20250115	141400	51576768	1926	1926	1926	1926	0
350	20250115	141300	51576768	1926	1926	1926	1926	0
351	20250115	141200	51576768	1926	1926	1926	1926	0
352	20250115	141100	51576768	1926	1926	1926	1926	0
353	20250115	141000	51576768	1926	1926	1926	1926	0
354	20250115	140900	51576768	1926	1926	1926	1926	0
355	20250115	140800	51576768	1926	1926	1926	1926	64
356	20250115	140700	51453504	1938	1938	1938	1938	0
357	20250115	140600	51453504	1938	1938	1938	1938	0
358	20250115	140500	51453504	1938	1938	1938	1938	0
359	20250115	140400	51453504	1938	1938	1938	1938	500
360	20250115	140300	50484504	1925	1925	1925	1925	0
361	20250115	140200	50484504	1925	1925	1925	1925	0
362	20250115	140100	50484504	1925	1925	1925	1925	0
363	20250115	140000	50484504	1925	1925	1925	1925	0
364	20250115	135900	50484504	1925	1925	1925	1925	0
365	20250115	135800	50484504	1925	1925	1925	1925	0
366	20250115	135700	50484504	1925	1925	1925	1925	173
367	20250115	135600	50151479	1925	1925	1925	1925	0
368	20250115	135500	50151479	1925	1925	1925	1925	0
369	20250115	135400	50151479	1925	1925	1925	1925	0
370	20250115	135300	50151479	1925	1925	1925	1925	0
371	20250115	135200	50151479	1925	1925	1925	1925	0
372	20250115	135100	50151479	1925	1925	1925	1925	0
373	20250115	135000	50151479	1925	1925	1925	1925	0
374	20250115	134900	50151479	1925	1926	1926	1925	11
375	20250115	134800	50130303	1925	1925	1925	1925	0
376	20250115	134700	50130303	1925	1925	1925	1925	0
377	20250115	134600	50130303	1925	1925	1925	1925	650
378	20250115	134500	48879053	1925	1925	1925	1925	0
379	20250115	134400	48879053	1925	1925	1925	1925	0
380	20250115	134300	48879053	1925	1925	1925	1925	0
381	20250115	134200	48879053	1925	1925	1925	1925	0
382	20250115	134100	48879053	1925	1925	1925	1925	0
383	20250115	134000	48879053	1925	1925	1925	1925	0
384	20250115	133900	48879053	1925	1925	1925	1925	0
385	20250115	133800	48879053	1925	1931	1931	1925	1300
386	20250115	133700	46374719	1931	1931	1931	1931	0
387	20250115	133600	46374719	1931	1931	1931	1931	0
388	20250115	133500	46374719	1931	1931	1931	1931	0
389	20250115	133400	46374719	1931	1931	1931	1931	0
390	20250115	133300	46374719	1931	1931	1931	1931	0
391	20250115	133200	46374719	1931	1931	1931	1931	0
392	20250115	133100	46374719	1931	1931	1931	1931	0
393	20250115	133000	46374719	1931	1931	1931	1931	0
394	20250115	132900	46374719	1931	1931	1931	1931	0
395	20250115	132800	46374719	1931	1933	1933	1931	500
396	20250115	132700	45408909	1942	1942	1942	1942	0
397	20250115	132600	45408909	1942	1942	1942	1942	5
398	20250115	132500	45399199	1942	1942	1942	1942	0
399	20250115	132400	45399199	1942	1942	1942	1942	0
400	20250115	132300	45399199	1942	1942	1942	1942	0
401	20250115	132200	45399199	1942	1942	1942	1942	0
402	20250115	132100	45399199	1942	1938	1942	1938	1555
403	20250115	132000	42382996	1932	1932	1932	1932	0
404	20250115	131900	42382996	1932	1932	1932	1932	0
405	20250115	131800	42382996	1932	1932	1932	1932	0
406	20250115	131700	42382996	1932	1932	1932	1932	0
407	20250115	131600	42382996	1932	1932	1932	1932	700
408	20250115	131500	41030596	1931	1931	1931	1931	150
409	20250115	131400	40740946	1931	1930	1931	1930	402
410	20250115	131300	39964766	1929	1929	1929	1929	0
411	20250115	131200	39964766	1929	1929	1929	1929	0
412	20250115	131100	39964766	1929	1929	1929	1929	6
413	20250115	131000	39953192	1928	1928	1928	1928	0
414	20250115	130900	39953192	1928	1928	1928	1928	0
415	20250115	130800	39953192	1928	1928	1928	1928	0
416	20250115	130700	39953192	1928	1928	1928	1928	0
417	20250115	130600	39953192	1928	1928	1928	1928	0
418	20250115	130500	39953192	1928	1928	1928	1928	0
419	20250115	130400	39953192	1928	1928	1928	1928	0
420	20250115	130300	39953192	1928	1928	1928	1928	0
421	20250115	130200	39953192	1928	1928	1928	1928	1000
422	20250115	130100	38025192	1929	1929	1929	1929	0
423	20250115	130000	38025192	1929	1929	1929	1929	0
424	20250115	125900	38025192	1929	1929	1929	1929	0
425	20250115	125800	38025192	1929	1929	1929	1929	0
426	20250115	125700	38025192	1929	1929	1929	1929	0
427	20250115	125600	38025192	1929	1929	1929	1929	0
428	20250115	125500	38025192	1929	1929	1929	1929	0
429	20250115	125400	38025192	1929	1929	1929	1929	0
430	20250115	125300	38025192	1929	1929	1929	1929	0
431	20250115	125200	38025192	1929	1929	1929	1929	0
432	20250115	125100	38025192	1929	1929	1929	1929	0
433	20250115	125000	38025192	1929	1929	1929	1929	494
434	20250115	124900	37072266	1929	1929	1929	1929	0
435	20250115	124800	37072266	1929	1929	1929	1929	0
436	20250115	124700	37072266	1929	1929	1929	1929	0
437	20250115	124600	37072266	1929	1929	1929	1929	0
438	20250115	124500	37072266	1929	1929	1929	1929	0
439	20250115	124400	37072266	1929	1929	1929	1929	0
440	20250115	124300	37072266	1929	1929	1929	1929	24
441	20250115	124200	37025970	1929	1929	1929	1929	0
442	20250115	124100	37025970	1929	1929	1929	1929	77
443	20250115	124000	36877437	1927	1927	1927	1927	0
444	20250115	123900	36877437	1927	1927	1927	1927	0
445	20250115	123800	36877437	1927	1927	1927	1927	0
446	20250115	123700	36877437	1927	1927	1927	1927	0
447	20250115	123600	36877437	1927	1927	1927	1927	0
448	20250115	123500	36877437	1927	1927	1927	1927	0
449	20250115	123400	36877437	1927	1927	1927	1927	0
450	20250115	123300	36877437	1927	1927	1927	1927	0
451	20250115	123200	36877437	1927	1927	1927	1927	0
452	20250115	123100	36877437	1927	1927	1927	1927	0
453	20250115	123000	36877437	1927	1927	1927	1927	0
454	20250115	122900	36877437	1927	1927	1927	1927	0
455	20250115	122800	36877437	1927	1927	1927	1927	0
456	20250115	122700	36877437	1927	1927	1927	1927	0
457	20250115	122600	36877437	1927	1927	1927	1927	0
458	20250115	122500	36877437	1927	1927	1927	1927	1
459	20250115	122400	36875510	1927	1927	1927	1927	0
460	20250115	122300	36875510	1927	1927	1927	1927	0
461	20250115	122200	36875510	1927	1927	1927	1927	0
462	20250115	122100	36875510	1927	1927	1927	1927	0
463	20250115	122000	36875510	1927	1927	1927	1927	0
464	20250115	121900	36875510	1927	1927	1927	1927	0
465	20250115	121800	36875510	1927	1927	1927	1927	213
466	20250115	121700	36465059	1928	1928	1928	1928	0
467	20250115	121600	36465059	1928	1929	1929	1928	4015
468	20250115	121500	28722964	1930	1930	1930	1930	300
469	20250115	121400	28143964	1930	1930	1930	1930	0
470	20250115	121300	28143964	1930	1930	1930	1930	0
471	20250115	121200	28143964	1930	1930	1930	1930	1
472	20250115	121100	28142034	1930	1930	1930	1930	0
473	20250115	121000	28142034	1930	1930	1930	1930	0
474	20250115	120900	28142034	1930	1930	1930	1930	0
475	20250115	120800	28142034	1930	1930	1930	1930	0
476	20250115	120700	28142034	1930	1930	1930	1930	0
477	20250115	120600	28142034	1930	1930	1930	1930	0
478	20250115	120500	28142034	1930	1930	1930	1930	0
479	20250115	120400	28142034	1930	1930	1930	1930	0
480	20250115	120300	28142034	1930	1930	1930	1930	0
481	20250115	120200	28142034	1930	1930	1930	1930	0
482	20250115	120100	28142034	1930	1930	1930	1930	0
483	20250115	120000	28142034	1930	1930	1930	1930	0
484	20250115	115900	28142034	1930	1930	1930	1930	11
485	20250115	115800	28120804	1930	1930	1930	1930	0
486	20250115	115700	28120804	1930	1930	1930	1930	0
487	20250115	115600	28120804	1930	1930	1930	1930	106
488	20250115	115500	27916224	1930	1930	1930	1930	0
489	20250115	115400	27916224	1930	1930	1930	1930	0
490	20250115	115300	27916224	1930	1930	1930	1930	0
491	20250115	115200	27916224	1930	1930	1930	1930	0
492	20250115	115100	27916224	1930	1930	1930	1930	0
493	20250115	115000	27916224	1930	1930	1930	1930	0
494	20250115	114900	27916224	1930	1930	1930	1930	0
495	20250115	114800	27916224	1930	1930	1930	1930	0
496	20250115	114700	27916224	1930	1930	1930	1930	0
497	20250115	114600	27916224	1930	1930	1930	1930	0
498	20250115	114500	27916224	1930	1930	1930	1930	0
499	20250115	114400	27916224	1930	1930	1930	1930	0
500	20250115	114300	27916224	1930	1930	1930	1930	0
501	20250115	114200	27916224	1930	1930	1930	1930	0
502	20250115	114100	27916224	1930	1930	1930	1930	0
503	20250115	114000	27916224	1930	1930	1930	1930	0
504	20250115	113900	27916224	1930	1930	1930	1930	0
505	20250115	113800	27916224	1930	1930	1930	1930	0
506	20250115	113700	27916224	1930	1930	1930	1930	0
507	20250115	113600	27916224	1930	1930	1930	1930	0
508	20250115	113500	27916224	1930	1930	1930	1930	2
509	20250115	113400	27912364	1930	1930	1930	1930	0
510	20250115	113300	27912364	1930	1930	1930	1930	0
511	20250115	113200	27912364	1930	1931	1931	1930	630
512	20250115	113100	26696170	1931	1931	1931	1931	0
513	20250115	113000	26696170	1931	1931	1931	1931	1000
514	20250115	112900	24765170	1931	1931	1931	1931	1500
515	20250115	112800	21868670	1931	1931	1931	1931	1000
516	20250115	112700	19937670	1930	1930	1930	1930	0
517	20250115	112600	19937670	1930	1930	1930	1930	296
518	20250115	112500	19366390	1931	1931	1931	1931	1000
519	20250115	112400	17435390	1931	1931	1931	1931	1000
520	20250115	112300	15504390	1931	1931	1931	1931	1000
521	20250115	112200	13573390	1930	1933	1933	1930	2000
522	20250115	112100	9712171	1933	1933	1933	1933	0
523	20250115	112000	9712171	1933	1933	1933	1933	0
524	20250115	111900	9712171	1933	1933	1933	1933	0
525	20250115	111800	9712171	1933	1933	1933	1933	0
526	20250115	111700	9712171	1933	1933	1933	1933	0
527	20250115	111600	9712171	1933	1933	1933	1933	0
528	20250115	111500	9712171	1933	1933	1933	1933	586
529	20250115	111400	8579433	1933	1933	1933	1933	0
530	20250115	111300	8579433	1933	1933	1933	1933	0
531	20250115	111200	8579433	1933	1933	1933	1933	0
532	20250115	111100	8579433	1933	1933	1933	1933	0
533	20250115	111000	8579433	1933	1933	1933	1933	0
534	20250115	110900	8579433	1933	1933	1933	1933	0
535	20250115	110800	8579433	1933	1933	1933	1933	0
536	20250115	110700	8579433	1933	1933	1933	1933	0
537	20250115	110600	8579433	1933	1933	1933	1933	1
538	20250115	110500	8577500	1933	1933	1933	1933	0
539	20250115	110400	8577500	1933	1933	1933	1933	0
540	20250115	110300	8577500	1933	1933	1933	1933	0
541	20250115	110200	8577500	1933	1933	1933	1933	0
542	20250115	110100	8577500	1933	1933	1933	1933	0
543	20250115	110000	8577500	1933	1933	1933	1933	0
544	20250115	105900	8577500	1933	1933	1933	1933	0
545	20250115	105800	8577500	1933	1933	1933	1933	0
546	20250115	105700	8577500	1933	1933	1933	1933	0
547	20250115	105600	8577500	1933	1934	1934	1933	2
548	20250115	105500	8573633	1935	1935	1935	1935	4
549	20250115	105400	8565893	1936	1936	1936	1936	0
550	20250115	105300	8565893	1936	1936	1936	1936	0
551	20250115	105200	8565893	1936	1936	1936	1936	0
552	20250115	105100	8565893	1936	1936	1936	1936	0
553	20250115	105000	8565893	1936	1936	1936	1936	0
554	20250115	104900	8565893	1936	1936	1936	1936	0
555	20250115	104800	8565893	1936	1936	1936	1936	1
556	20250115	104700	8563957	1936	1936	1936	1936	0
557	20250115	104600	8563957	1936	1936	1936	1936	0
558	20250115	104500	8563957	1936	1936	1936	1936	0
559	20250115	104400	8563957	1936	1936	1936	1936	0
560	20250115	104300	8563957	1936	1936	1936	1936	0
561	20250115	104200	8563957	1936	1936	1936	1936	0
562	20250115	104100	8563957	1936	1936	1936	1936	0
563	20250115	104000	8563957	1936	1936	1936	1936	0
564	20250115	103900	8563957	1936	1936	1936	1936	0
565	20250115	103800	8563957	1936	1936	1936	1936	0
566	20250115	103700	8563957	1936	1936	1936	1936	0
567	20250115	103600	8563957	1936	1936	1936	1936	0
568	20250115	103500	8563957	1936	1936	1936	1936	0
569	20250115	103400	8563957	1936	1936	1936	1936	1
570	20250115	103300	8562021	1936	1936	1936	1936	0
571	20250115	103200	8562021	1936	1936	1936	1936	0
572	20250115	103100	8562021	1936	1936	1936	1936	0
573	20250115	103000	8562021	1936	1936	1936	1936	1
574	20250115	102900	8560085	1936	1936	1936	1936	0
575	20250115	102800	8560085	1936	1936	1936	1936	0
576	20250115	102700	8560085	1936	1936	1936	1936	0
577	20250115	102600	8560085	1936	1936	1936	1936	0
578	20250115	102500	8560085	1936	1936	1936	1936	0
579	20250115	102400	8560085	1936	1936	1936	1936	1
580	20250115	102300	8558149	1937	1937	1937	1937	0
581	20250115	102200	8558149	1937	1937	1937	1937	0
582	20250115	102100	8558149	1937	1937	1937	1937	1
583	20250115	102000	8556212	1940	1940	1940	1940	0
584	20250115	101900	8556212	1940	1940	1940	1940	0
585	20250115	101800	8556212	1940	1940	1940	1940	0
586	20250115	101700	8556212	1940	1940	1940	1940	0
587	20250115	101600	8556212	1940	1940	1940	1940	50
588	20250115	101500	8459212	1938	1938	1938	1938	0
589	20250115	101400	8459212	1938	1938	1938	1938	0
590	20250115	101300	8459212	1938	1938	1938	1938	0
591	20250115	101200	8459212	1938	1938	1938	1938	1
592	20250115	101100	8457274	1940	1940	1940	1940	0
593	20250115	101000	8457274	1940	1940	1940	1940	0
594	20250115	100900	8457274	1940	1940	1940	1940	0
595	20250115	100800	8457274	1940	1940	1940	1940	0
596	20250115	100700	8457274	1940	1940	1940	1940	1
597	20250115	100600	8455334	1931	1931	1931	1931	0
598	20250115	100500	8455334	1931	1931	1931	1931	0
599	20250115	100400	8455334	1931	1931	1931	1931	0
600	20250115	100300	8455334	1931	1931	1931	1931	0
601	20250115	100200	8455334	1931	1931	1931	1931	0
602	20250115	100100	8455334	1931	1931	1931	1931	0
603	20250115	100000	8455334	1931	1931	1931	1931	0
604	20250115	095900	8455334	1931	1932	1932	1931	921
605	20250115	095800	6676731	1933	1933	1933	1933	1
606	20250115	095700	6674798	1934	1934	1934	1934	158
607	20250115	095600	6369226	1934	1934	1934	1934	0
608	20250115	095500	6369226	1934	1934	1934	1934	435
609	20250115	095400	5527936	1934	1934	1934	1934	0
610	20250115	095300	5527936	1934	1934	1934	1934	0
611	20250115	095200	5527936	1934	1934	1934	1934	46
612	20250115	095100	5438972	1934	1934	1934	1934	0
613	20250115	095000	5438972	1934	1934	1934	1934	0
614	20250115	094900	5438972	1934	1934	1934	1934	0
615	20250115	094800	5438972	1934	1934	1934	1934	56
616	20250115	094700	5330668	1934	1934	1934	1934	0
617	20250115	094600	5330668	1934	1934	1934	1934	7
618	20250115	094500	5317130	1934	1934	1934	1934	5
619	20250115	094400	5307460	1933	1933	1933	1933	517
620	20250115	094300	4308099	1933	1933	1933	1933	0
621	20250115	094200	4308099	1933	1931	1933	1931	22
622	20250115	094100	4265613	1931	1931	1931	1931	0
623	20250115	094000	4265613	1931	1931	1931	1931	20
624	20250115	093900	4226993	1932	1934	1934	1932	169
625	20250115	093800	3900401	1933	1933	1933	1933	19
626	20250115	093700	3863674	1933	1933	1933	1933	0
627	20250115	093600	3863674	1933	1933	1933	1933	17
628	20250115	093500	3830813	1934	1934	1934	1934	0
629	20250115	093400	3830813	1934	1934	1934	1934	3
630	20250115	093300	3825011	1935	1935	1935	1935	0
631	20250115	093200	3825011	1935	1935	1935	1935	0
632	20250115	093100	3825011	1935	1935	1935	1935	1
633	20250115	093000	3823076	1936	1936	1936	1936	0
634	20250115	092900	3823076	1936	1936	1936	1936	400
635	20250115	092800	3048676	1935	1935	1935	1935	0
636	20250115	092700	3048676	1935	1935	1935	1935	0
637	20250115	092600	3048676	1935	1935	1935	1935	20
638	20250115	092500	3009976	1934	1934	1934	1934	0
639	20250115	092400	3009976	1934	1934	1934	1934	30
640	20250115	092300	2951956	1935	1936	1936	1935	2
641	20250115	092200	2948085	1936	1936	1936	1936	0
642	20250115	092100	2948085	1936	1936	1936	1936	0
643	20250115	092000	2948085	1936	1936	1936	1936	600
644	20250115	091900	1786485	1937	1937	1937	1937	0
645	20250115	091800	1786485	1937	1937	1937	1937	0
646	20250115	091700	1786485	1937	1937	1937	1937	0
647	20250115	091600	1786485	1937	1937	1937	1937	0
648	20250115	091500	1786485	1937	1937	1937	1937	0
649	20250115	091400	1786485	1937	1938	1938	1937	75
650	20250115	091300	1641151	1939	1940	1940	1939	202
651	20250115	091200	1249272	1943	1943	1943	1943	0
652	20250115	091100	1249272	1943	1943	1943	1943	0
653	20250115	091000	1249272	1943	1941	1943	1941	29
654	20250115	090900	1192927	1943	1943	1943	1943	90
655	20250115	090800	1018057	1943	1943	1943	1943	0
656	20250115	090700	1018057	1943	1943	1943	1943	0
657	20250115	090600	1018057	1943	1943	1943	1943	0
658	20250115	090500	1018057	1943	1943	1943	1943	0
659	20250115	090400	1018057	1943	1942	1943	1942	121
660	20250115	090300	782984	1941	1941	1941	1941	1
661	20250115	090200	781043	1938	1938	1938	1938	0
662	20250115	090100	781043	1938	1939	1939	1938	6
663	20250115	090000	769412	1940	1943	1943	1940	396