KissMeData/088910/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200000	70035209	1954	1954	1954	1954	387
3	20250121	195900	70035209	1954	1954	1954	1954	0
4	20250121	195800	70035209	1954	1954	1954	1954	0
5	20250121	195700	70035209	1954	1954	1954	1954	0
6	20250121	195600	70035209	1954	1954	1954	1954	0
7	20250121	195500	70035209	1954	1954	1954	1954	0
8	20250121	195400	70035209	1954	1954	1954	1954	0
9	20250121	195300	70035209	1954	1954	1954	1954	0
10	20250121	195200	70035209	1954	1954	1954	1954	0
11	20250121	195100	70035209	1954	1954	1954	1954	0
12	20250121	195000	70035209	1954	1954	1954	1954	0
13	20250121	194900	70035209	1954	1954	1954	1954	0
14	20250121	194800	70035209	1954	1954	1954	1954	0
15	20250121	194700	70035209	1954	1954	1954	1954	0
16	20250121	194600	70035209	1954	1954	1954	1954	0
17	20250121	194500	70035209	1954	1954	1954	1954	0
18	20250121	194400	70035209	1954	1954	1954	1954	0
19	20250121	194300	70035209	1954	1954	1954	1954	0
20	20250121	194200	70035209	1954	1954	1954	1954	0
21	20250121	194100	70035209	1954	1954	1954	1954	0
22	20250121	194000	70035209	1954	1954	1954	1954	0
23	20250121	193900	70035209	1954	1954	1954	1954	0
24	20250121	193800	70035209	1954	1954	1954	1954	0
25	20250121	193700	70035209	1954	1954	1954	1954	0
26	20250121	193600	70035209	1954	1954	1954	1954	0
27	20250121	193500	70035209	1954	1954	1954	1954	0
28	20250121	193400	70035209	1954	1954	1954	1954	0
29	20250121	193300	70035209	1954	1954	1954	1954	0
30	20250121	193200	70035209	1954	1954	1954	1954	0
31	20250121	193100	70035209	1954	1954	1954	1954	0
32	20250121	193000	70035209	1954	1954	1954	1954	387
33	20250121	192900	70035209	1954	1954	1954	1954	0
34	20250121	192800	70035209	1954	1954	1954	1954	0
35	20250121	192700	70035209	1954	1954	1954	1954	0
36	20250121	192600	70035209	1954	1954	1954	1954	0
37	20250121	192500	70035209	1954	1954	1954	1954	0
38	20250121	192400	70035209	1954	1954	1954	1954	0
39	20250121	192300	70035209	1954	1954	1954	1954	0
40	20250121	192200	70035209	1954	1954	1954	1954	0
41	20250121	192100	70035209	1954	1954	1954	1954	0
42	20250121	192000	70035209	1954	1954	1954	1954	0
43	20250121	191900	70035209	1954	1954	1954	1954	0
44	20250121	191800	70035209	1954	1954	1954	1954	0
45	20250121	191700	70035209	1954	1954	1954	1954	0
46	20250121	191600	70035209	1954	1954	1954	1954	0
47	20250121	191500	70035209	1954	1954	1954	1954	0
48	20250121	191400	70035209	1954	1954	1954	1954	0
49	20250121	191300	70035209	1954	1954	1954	1954	0
50	20250121	191200	70035209	1954	1954	1954	1954	0
51	20250121	191100	70035209	1954	1954	1954	1954	0
52	20250121	191000	70035209	1954	1954	1954	1954	0
53	20250121	190900	70035209	1954	1954	1954	1954	0
54	20250121	190800	70035209	1954	1954	1954	1954	0
55	20250121	190700	70035209	1954	1954	1954	1954	0
56	20250121	190600	70035209	1954	1954	1954	1954	0
57	20250121	190500	70035209	1954	1954	1954	1954	0
58	20250121	190400	70035209	1954	1954	1954	1954	0
59	20250121	190300	70035209	1954	1954	1954	1954	0
60	20250121	190200	70035209	1954	1954	1954	1954	0
61	20250121	190100	70035209	1954	1954	1954	1954	0
62	20250121	190000	70035209	1954	1954	1954	1954	387
63	20250121	185900	70035209	1954	1954	1954	1954	0
64	20250121	185800	70035209	1954	1954	1954	1954	0
65	20250121	185700	70035209	1954	1954	1954	1954	0
66	20250121	185600	70035209	1954	1954	1954	1954	0
67	20250121	185500	70035209	1954	1954	1954	1954	0
68	20250121	185400	70035209	1954	1954	1954	1954	0
69	20250121	185300	70035209	1954	1954	1954	1954	0
70	20250121	185200	70035209	1954	1954	1954	1954	0
71	20250121	185100	70035209	1954	1954	1954	1954	0
72	20250121	185000	70035209	1954	1954	1954	1954	0
73	20250121	184900	70035209	1954	1954	1954	1954	0
74	20250121	184800	70035209	1954	1954	1954	1954	0
75	20250121	184700	70035209	1954	1954	1954	1954	0
76	20250121	184600	70035209	1954	1954	1954	1954	0
77	20250121	184500	70035209	1954	1954	1954	1954	0
78	20250121	184400	70035209	1954	1954	1954	1954	0
79	20250121	184300	70035209	1954	1954	1954	1954	0
80	20250121	184200	70035209	1954	1954	1954	1954	0
81	20250121	184100	70035209	1954	1954	1954	1954	0
82	20250121	184000	70035209	1954	1954	1954	1954	0
83	20250121	183900	70035209	1954	1954	1954	1954	0
84	20250121	183800	70035209	1954	1954	1954	1954	0
85	20250121	183700	70035209	1954	1954	1954	1954	0
86	20250121	183600	70035209	1954	1954	1954	1954	0
87	20250121	183500	70035209	1954	1954	1954	1954	0
88	20250121	183400	70035209	1954	1954	1954	1954	0
89	20250121	183300	70035209	1954	1954	1954	1954	0
90	20250121	183200	70035209	1954	1954	1954	1954	0
91	20250121	183100	70035209	1954	1954	1954	1954	0
92	20250121	183000	70035209	1954	1954	1954	1954	387
93	20250121	182900	70035209	1954	1954	1954	1954	0
94	20250121	182800	70035209	1954	1954	1954	1954	0
95	20250121	182700	70035209	1954	1954	1954	1954	0
96	20250121	182600	70035209	1954	1954	1954	1954	0
97	20250121	182500	70035209	1954	1954	1954	1954	0
98	20250121	182400	70035209	1954	1954	1954	1954	0
99	20250121	182300	70035209	1954	1954	1954	1954	0
100	20250121	182200	70035209	1954	1954	1954	1954	0
101	20250121	182100	70035209	1954	1954	1954	1954	0
102	20250121	182000	70035209	1954	1954	1954	1954	0
103	20250121	181900	70035209	1954	1954	1954	1954	0
104	20250121	181800	70035209	1954	1954	1954	1954	0
105	20250121	181700	70035209	1954	1954	1954	1954	0
106	20250121	181600	70035209	1954	1954	1954	1954	0
107	20250121	181500	70035209	1954	1954	1954	1954	0
108	20250121	181400	70035209	1954	1954	1954	1954	0
109	20250121	181300	70035209	1954	1954	1954	1954	0
110	20250121	181200	70035209	1954	1954	1954	1954	0
111	20250121	181100	70035209	1954	1954	1954	1954	0
112	20250121	181000	70035209	1954	1954	1954	1954	0
113	20250121	180900	70035209	1954	1954	1954	1954	0
114	20250121	180800	70035209	1954	1954	1954	1954	0
115	20250121	180700	70035209	1954	1954	1954	1954	0
116	20250121	180600	70035209	1954	1954	1954	1954	0
117	20250121	180500	70035209	1954	1954	1954	1954	0
118	20250121	180400	70035209	1954	1954	1954	1954	0
119	20250121	180300	70035209	1954	1954	1954	1954	0
120	20250121	180200	70035209	1954	1954	1954	1954	0
121	20250121	180100	70035209	1954	1954	1954	1954	0
122	20250121	180000	70035209	1954	1954	1954	1954	387
123	20250121	175900	70035209	1954	1954	1954	1954	0
124	20250121	175800	70035209	1954	1954	1954	1954	0
125	20250121	175700	70035209	1954	1954	1954	1954	0
126	20250121	175600	70035209	1954	1954	1954	1954	0
127	20250121	175500	70035209	1954	1954	1954	1954	0
128	20250121	175400	70035209	1954	1954	1954	1954	0
129	20250121	175300	70035209	1954	1954	1954	1954	0
130	20250121	175200	70035209	1954	1954	1954	1954	0
131	20250121	175100	70035209	1954	1954	1954	1954	0
132	20250121	175000	70035209	1954	1954	1954	1954	0
133	20250121	174900	70035209	1954	1954	1954	1954	0
134	20250121	174800	70035209	1954	1954	1954	1954	0
135	20250121	174700	70035209	1954	1954	1954	1954	0
136	20250121	174600	70035209	1954	1954	1954	1954	0
137	20250121	174500	70035209	1954	1954	1954	1954	0
138	20250121	174400	70035209	1954	1954	1954	1954	0
139	20250121	174300	70035209	1954	1954	1954	1954	0
140	20250121	174200	70035209	1954	1954	1954	1954	0
141	20250121	174100	70035209	1954	1954	1954	1954	0
142	20250121	174000	70035209	1954	1954	1954	1954	0
143	20250121	173900	70035209	1954	1954	1954	1954	0
144	20250121	173800	70035209	1954	1954	1954	1954	0
145	20250121	173700	70035209	1954	1954	1954	1954	0
146	20250121	173600	70035209	1954	1954	1954	1954	0
147	20250121	173500	70035209	1954	1954	1954	1954	0
148	20250121	173400	70035209	1954	1954	1954	1954	0
149	20250121	173300	70035209	1954	1954	1954	1954	0
150	20250121	173200	70035209	1954	1954	1954	1954	0
151	20250121	173100	70035209	1954	1954	1954	1954	0
152	20250121	173000	70035209	1954	1954	1954	1954	387
153	20250121	172900	70035209	1954	1954	1954	1954	0
154	20250121	172800	70035209	1954	1954	1954	1954	0
155	20250121	172700	70035209	1954	1954	1954	1954	0
156	20250121	172600	70035209	1954	1954	1954	1954	0
157	20250121	172500	70035209	1954	1954	1954	1954	0
158	20250121	172400	70035209	1954	1954	1954	1954	0
159	20250121	172300	70035209	1954	1954	1954	1954	0
160	20250121	172200	70035209	1954	1954	1954	1954	0
161	20250121	172100	70035209	1954	1954	1954	1954	0
162	20250121	172000	70035209	1954	1954	1954	1954	0
163	20250121	171900	70035209	1954	1954	1954	1954	0
164	20250121	171800	70035209	1954	1954	1954	1954	0
165	20250121	171700	70035209	1954	1954	1954	1954	0
166	20250121	171600	70035209	1954	1954	1954	1954	0
167	20250121	171500	70035209	1954	1954	1954	1954	0
168	20250121	171400	70035209	1954	1954	1954	1954	0
169	20250121	171300	70035209	1954	1954	1954	1954	0
170	20250121	171200	70035209	1954	1954	1954	1954	0
171	20250121	171100	70035209	1954	1954	1954	1954	0
172	20250121	171000	70035209	1954	1954	1954	1954	0
173	20250121	170900	70035209	1954	1954	1954	1954	0
174	20250121	170800	70035209	1954	1954	1954	1954	0
175	20250121	170700	70035209	1954	1954	1954	1954	0
176	20250121	170600	70035209	1954	1954	1954	1954	0
177	20250121	170500	70035209	1954	1954	1954	1954	0
178	20250121	170400	70035209	1954	1954	1954	1954	0
179	20250121	170300	70035209	1954	1954	1954	1954	0
180	20250121	170200	70035209	1954	1954	1954	1954	0
181	20250121	170100	70035209	1954	1954	1954	1954	0
182	20250121	170000	70035209	1954	1954	1954	1954	387
183	20250121	165900	70035209	1954	1954	1954	1954	0
184	20250121	165800	70035209	1954	1954	1954	1954	0
185	20250121	165700	70035209	1954	1954	1954	1954	0
186	20250121	165600	70035209	1954	1954	1954	1954	0
187	20250121	165500	70035209	1954	1954	1954	1954	0
188	20250121	165400	70035209	1954	1954	1954	1954	0
189	20250121	165300	70035209	1954	1954	1954	1954	0
190	20250121	165200	70035209	1954	1954	1954	1954	0
191	20250121	165100	70035209	1954	1954	1954	1954	0
192	20250121	165000	70035209	1954	1954	1954	1954	0
193	20250121	164900	70035209	1954	1954	1954	1954	0
194	20250121	164800	70035209	1954	1954	1954	1954	0
195	20250121	164700	70035209	1954	1954	1954	1954	0
196	20250121	164600	70035209	1954	1954	1954	1954	0
197	20250121	164500	70035209	1954	1954	1954	1954	0
198	20250121	164400	70035209	1954	1954	1954	1954	0
199	20250121	164300	70035209	1954	1954	1954	1954	0
200	20250121	164200	70035209	1954	1954	1954	1954	0
201	20250121	164100	70035209	1954	1954	1954	1954	0
202	20250121	164000	70035209	1954	1954	1954	1954	0
203	20250121	163900	70035209	1954	1954	1954	1954	0
204	20250121	163800	70035209	1954	1954	1954	1954	0
205	20250121	163700	70035209	1954	1954	1954	1954	0
206	20250121	163600	70035209	1954	1954	1954	1954	0
207	20250121	163500	70035209	1954	1954	1954	1954	0
208	20250121	163400	70035209	1954	1954	1954	1954	0
209	20250121	163300	70035209	1954	1954	1954	1954	0
210	20250121	163200	70035209	1954	1954	1954	1954	0
211	20250121	163100	70035209	1954	1954	1954	1954	0
212	20250121	163000	70035209	1954	1954	1954	1954	387
213	20250121	162900	70035209	1954	1954	1954	1954	0
214	20250121	162800	70035209	1954	1954	1954	1954	0
215	20250121	162700	70035209	1954	1954	1954	1954	0
216	20250121	162600	70035209	1954	1954	1954	1954	0
217	20250121	162500	70035209	1954	1954	1954	1954	0
218	20250121	162400	70035209	1954	1954	1954	1954	0
219	20250121	162300	70035209	1954	1954	1954	1954	0
220	20250121	162200	70035209	1954	1954	1954	1954	0
221	20250121	162100	70035209	1954	1954	1954	1954	0
222	20250121	162000	70035209	1954	1954	1954	1954	0
223	20250121	161900	70035209	1954	1954	1954	1954	0
224	20250121	161800	70035209	1954	1954	1954	1954	0
225	20250121	161700	70035209	1954	1954	1954	1954	0
226	20250121	161600	70035209	1954	1954	1954	1954	0
227	20250121	161500	70035209	1954	1954	1954	1954	0
228	20250121	161400	70035209	1954	1954	1954	1954	0
229	20250121	161300	70035209	1954	1954	1954	1954	0
230	20250121	161200	70035209	1954	1954	1954	1954	0
231	20250121	161100	70035209	1954	1954	1954	1954	0
232	20250121	161000	70035209	1954	1954	1954	1954	0
233	20250121	160900	70035209	1954	1954	1954	1954	0
234	20250121	160800	70035209	1954	1954	1954	1954	0
235	20250121	160700	70035209	1954	1954	1954	1954	0
236	20250121	160600	70035209	1954	1954	1954	1954	0
237	20250121	160500	70035209	1954	1954	1954	1954	0
238	20250121	160400	70035209	1954	1954	1954	1954	0
239	20250121	160300	70035209	1954	1954	1954	1954	0
240	20250121	160200	70035209	1954	1954	1954	1954	0
241	20250121	160100	70035209	1954	1954	1954	1954	0
242	20250121	160000	70035209	1954	1954	1954	1954	387
243	20250121	155900	70035209	1954	1954	1954	1954	0
244	20250121	155800	70035209	1954	1954	1954	1954	0
245	20250121	155700	70035209	1954	1954	1954	1954	0
246	20250121	155600	70035209	1954	1954	1954	1954	0
247	20250121	155500	70035209	1954	1954	1954	1954	0
248	20250121	155400	70035209	1954	1954	1954	1954	0
249	20250121	155300	70035209	1954	1954	1954	1954	0
250	20250121	155200	70035209	1954	1954	1954	1954	0
251	20250121	155100	70035209	1954	1954	1954	1954	0
252	20250121	155000	70035209	1954	1954	1954	1954	0
253	20250121	154900	70035209	1954	1954	1954	1954	0
254	20250121	154800	70035209	1954	1954	1954	1954	0
255	20250121	154700	70035209	1954	1954	1954	1954	0
256	20250121	154600	70035209	1954	1954	1954	1954	0
257	20250121	154500	70035209	1954	1954	1954	1954	0
258	20250121	154400	70035209	1954	1954	1954	1954	0
259	20250121	154300	70035209	1954	1954	1954	1954	0
260	20250121	154200	70035209	1954	1954	1954	1954	0
261	20250121	154100	70035209	1954	1954	1954	1954	0
262	20250121	154000	70035209	1954	1954	1954	1954	0
263	20250121	153900	70035209	1954	1954	1954	1954	0
264	20250121	153800	70035209	1954	1954	1954	1954	0
265	20250121	153700	70035209	1954	1954	1954	1954	0
266	20250121	153600	70035209	1954	1954	1954	1954	0
267	20250121	153500	70035209	1954	1954	1954	1954	0
268	20250121	153400	70035209	1954	1954	1954	1954	0
269	20250121	153300	70035209	1954	1954	1954	1954	0
270	20250121	153200	70035209	1954	1954	1954	1954	0
271	20250121	153100	70035209	1954	1954	1954	1954	0
272	20250121	153000	70035209	1954	1954	1954	1954	774
273	20250121	152900	69279011	1948	1948	1948	1948	0
274	20250121	152800	69279011	1948	1948	1948	1948	0
275	20250121	152700	69279011	1948	1948	1948	1948	0
276	20250121	152600	69279011	1948	1948	1948	1948	0
277	20250121	152500	69279011	1948	1948	1948	1948	0
278	20250121	152400	69279011	1948	1948	1948	1948	0
279	20250121	152300	69279011	1948	1948	1948	1948	0
280	20250121	152200	69279011	1948	1948	1948	1948	0
281	20250121	152100	69279011	1948	1948	1948	1948	0
282	20250121	152000	69279011	1948	1948	1948	1948	0
283	20250121	151900	69279011	1948	1948	1948	1948	0
284	20250121	151800	69279011	1948	1948	1948	1948	0
285	20250121	151700	69279011	1948	1948	1948	1948	0
286	20250121	151600	69279011	1948	1948	1948	1948	0
287	20250121	151500	69279011	1948	1948	1948	1948	0
288	20250121	151400	69279011	1948	1948	1948	1948	0
289	20250121	151300	69279011	1948	1948	1948	1948	0
290	20250121	151200	69279011	1948	1948	1948	1948	0
291	20250121	151100	69279011	1948	1948	1948	1948	0
292	20250121	151000	69279011	1948	1948	1948	1948	0
293	20250121	150900	69279011	1948	1948	1948	1948	0
294	20250121	150800	69279011	1948	1948	1948	1948	0
295	20250121	150700	69279011	1948	1948	1948	1948	0
296	20250121	150600	69279011	1948	1948	1948	1948	0
297	20250121	150500	69279011	1948	1948	1948	1948	0
298	20250121	150400	69279011	1948	1948	1948	1948	0
299	20250121	150300	69279011	1948	1948	1948	1948	0
300	20250121	150200	69279011	1948	1948	1948	1948	0
301	20250121	150100	69279011	1948	1948	1948	1948	0
302	20250121	150000	69279011	1948	1948	1948	1948	0
303	20250121	145900	69279011	1948	1948	1948	1948	0
304	20250121	145800	69279011	1948	1948	1948	1948	0
305	20250121	145700	69279011	1948	1948	1948	1948	0
306	20250121	145600	69279011	1948	1948	1948	1948	0
307	20250121	145500	69279011	1948	1948	1948	1948	0
308	20250121	145400	69279011	1948	1948	1948	1948	0
309	20250121	145300	69279011	1948	1948	1948	1948	0
310	20250121	145200	69279011	1948	1948	1948	1948	0
311	20250121	145100	69279011	1948	1948	1948	1948	0
312	20250121	145000	69279011	1948	1948	1948	1948	0
313	20250121	144900	69279011	1948	1948	1948	1948	0
314	20250121	144800	69279011	1948	1948	1948	1948	0
315	20250121	144700	69279011	1948	1948	1948	1948	0
316	20250121	144600	69279011	1948	1948	1948	1948	0
317	20250121	144500	69279011	1948	1948	1948	1948	0
318	20250121	144400	69279011	1948	1948	1948	1948	0
319	20250121	144300	69279011	1948	1948	1948	1948	0
320	20250121	144200	69279011	1948	1948	1948	1948	0
321	20250121	144100	69279011	1948	1948	1948	1948	0
322	20250121	144000	69279011	1948	1948	1948	1948	0
323	20250121	143900	69279011	1948	1948	1948	1948	0
324	20250121	143800	69279011	1948	1948	1948	1948	0
325	20250121	143700	69279011	1948	1948	1948	1948	88
326	20250121	143600	69107587	1949	1949	1949	1949	0
327	20250121	143500	69107587	1949	1949	1949	1949	0
328	20250121	143400	69107587	1949	1949	1949	1949	0
329	20250121	143300	69107587	1949	1949	1949	1949	0
330	20250121	143200	69107587	1949	1949	1949	1949	0
331	20250121	143100	69107587	1949	1949	1949	1949	0
332	20250121	143000	69107587	1949	1949	1949	1949	0
333	20250121	142900	69107587	1949	1949	1949	1949	0
334	20250121	142800	69107587	1949	1949	1949	1949	0
335	20250121	142700	69107587	1949	1949	1949	1949	0
336	20250121	142600	69107587	1949	1949	1949	1949	0
337	20250121	142500	69107587	1949	1949	1949	1949	0
338	20250121	142400	69107587	1949	1949	1949	1949	0
339	20250121	142300	69107587	1949	1949	1949	1949	0
340	20250121	142200	69107587	1949	1949	1949	1949	0
341	20250121	142100	69107587	1949	1949	1949	1949	0
342	20250121	142000	69107587	1949	1949	1949	1949	0
343	20250121	141900	69107587	1949	1949	1949	1949	2
344	20250121	141800	69103689	1949	1949	1949	1949	0
345	20250121	141700	69103689	1949	1949	1949	1949	0
346	20250121	141600	69103689	1949	1949	1949	1949	0
347	20250121	141500	69103689	1949	1950	1950	1949	201
348	20250121	141400	68711754	1950	1950	1950	1950	0
349	20250121	141300	68711754	1950	1950	1950	1950	0
350	20250121	141200	68711754	1950	1950	1950	1950	0
351	20250121	141100	68711754	1950	1950	1950	1950	0
352	20250121	141000	68711754	1950	1950	1950	1950	0
353	20250121	140900	68711754	1950	1950	1950	1950	0
354	20250121	140800	68711754	1950	1950	1950	1950	0
355	20250121	140700	68711754	1950	1950	1950	1950	0
356	20250121	140600	68711754	1950	1950	1950	1950	0
357	20250121	140500	68711754	1950	1950	1950	1950	0
358	20250121	140400	68711754	1950	1950	1950	1950	0
359	20250121	140300	68711754	1950	1950	1950	1950	0
360	20250121	140200	68711754	1950	1950	1950	1950	0
361	20250121	140100	68711754	1950	1950	1950	1950	0
362	20250121	140000	68711754	1950	1950	1950	1950	0
363	20250121	135900	68711754	1950	1950	1950	1950	0
364	20250121	135800	68711754	1950	1950	1950	1950	0
365	20250121	135700	68711754	1950	1950	1950	1950	0
366	20250121	135600	68711754	1950	1950	1950	1950	0
367	20250121	135500	68711754	1950	1950	1950	1950	0
368	20250121	135400	68711754	1950	1950	1950	1950	0
369	20250121	135300	68711754	1950	1950	1950	1950	0
370	20250121	135200	68711754	1950	1950	1950	1950	0
371	20250121	135100	68711754	1950	1950	1950	1950	0
372	20250121	135000	68711754	1950	1950	1950	1950	0
373	20250121	134900	68711754	1950	1950	1950	1950	0
374	20250121	134800	68711754	1950	1950	1950	1950	0
375	20250121	134700	68711754	1950	1950	1950	1950	0
376	20250121	134600	68711754	1950	1950	1950	1950	0
377	20250121	134500	68711754	1950	1950	1950	1950	0
378	20250121	134400	68711754	1950	1950	1950	1950	0
379	20250121	134300	68711754	1950	1950	1950	1950	0
380	20250121	134200	68711754	1950	1950	1950	1950	0
381	20250121	134100	68711754	1950	1950	1950	1950	0
382	20250121	134000	68711754	1950	1950	1950	1950	0
383	20250121	133900	68711754	1950	1950	1950	1950	0
384	20250121	133800	68711754	1950	1950	1950	1950	0
385	20250121	133700	68711754	1950	1950	1950	1950	0
386	20250121	133600	68711754	1950	1950	1950	1950	0
387	20250121	133500	68711754	1950	1950	1950	1950	0
388	20250121	133400	68711754	1950	1950	1950	1950	0
389	20250121	133300	68711754	1950	1950	1950	1950	0
390	20250121	133200	68711754	1950	1950	1950	1950	0
391	20250121	133100	68711754	1950	1950	1950	1950	0
392	20250121	133000	68711754	1950	1950	1950	1950	0
393	20250121	132900	68711754	1950	1950	1950	1950	0
394	20250121	132800	68711754	1950	1950	1950	1950	0
395	20250121	132700	68711754	1950	1950	1950	1950	0
396	20250121	132600	68711754	1950	1950	1950	1950	0
397	20250121	132500	68711754	1950	1950	1950	1950	0
398	20250121	132400	68711754	1950	1950	1950	1950	0
399	20250121	132300	68711754	1950	1950	1950	1950	0
400	20250121	132200	68711754	1950	1950	1950	1950	0
401	20250121	132100	68711754	1950	1950	1950	1950	0
402	20250121	132000	68711754	1950	1950	1950	1950	2
403	20250121	131900	68707854	1954	1954	1954	1954	0
404	20250121	131800	68707854	1954	1954	1954	1954	0
405	20250121	131700	68707854	1954	1954	1954	1954	0
406	20250121	131600	68707854	1954	1954	1954	1954	0
407	20250121	131500	68707854	1954	1954	1954	1954	0
408	20250121	131400	68707854	1954	1954	1954	1954	0
409	20250121	131300	68707854	1954	1954	1954	1954	0
410	20250121	131200	68707854	1954	1954	1954	1954	0
411	20250121	131100	68707854	1954	1954	1955	1954	306
412	20250121	131000	68109919	1955	1955	1955	1955	0
413	20250121	130900	68109919	1955	1955	1955	1955	0
414	20250121	130800	68109919	1955	1955	1955	1955	0
415	20250121	130700	68109919	1955	1955	1955	1955	1
416	20250121	130600	68107964	1955	1955	1955	1955	0
417	20250121	130500	68107964	1955	1955	1955	1955	0
418	20250121	130400	68107964	1955	1955	1955	1955	0
419	20250121	130300	68107964	1955	1955	1955	1955	0
420	20250121	130200	68107964	1955	1955	1955	1955	0
421	20250121	130100	68107964	1955	1955	1955	1955	0
422	20250121	130000	68107964	1955	1955	1955	1955	0
423	20250121	125900	68107964	1955	1955	1955	1955	0
424	20250121	125800	68107964	1955	1955	1955	1955	0
425	20250121	125700	68107964	1955	1955	1955	1955	0
426	20250121	125600	68107964	1955	1955	1955	1955	1
427	20250121	125500	68106009	1955	1955	1955	1955	10
428	20250121	125400	68086459	1954	1954	1954	1954	0
429	20250121	125300	68086459	1954	1954	1954	1954	0
430	20250121	125200	68086459	1954	1954	1954	1954	0
431	20250121	125100	68086459	1954	1954	1954	1954	0
432	20250121	125000	68086459	1954	1954	1954	1954	0
433	20250121	124900	68086459	1954	1954	1954	1954	55
434	20250121	124800	67978989	1954	1954	1954	1954	0
435	20250121	124700	67978989	1954	1954	1954	1954	2000
436	20250121	124600	64070989	1954	1954	1954	1954	166
437	20250121	124500	63746625	1956	1956	1956	1956	100
438	20250121	124400	63551025	1954	1954	1954	1954	0
439	20250121	124300	63551025	1954	1954	1954	1954	95
440	20250121	124200	63365395	1954	1954	1954	1954	1
441	20250121	124100	63363441	1954	1954	1954	1954	0
442	20250121	124000	63363441	1954	1954	1954	1954	6
443	20250121	123900	63351717	1951	1951	1951	1951	0
444	20250121	123800	63351717	1951	1951	1951	1951	0
445	20250121	123700	63351717	1951	1951	1951	1951	0
446	20250121	123600	63351717	1951	1951	1951	1951	0
447	20250121	123500	63351717	1951	1951	1951	1951	0
448	20250121	123400	63351717	1951	1951	1951	1951	1
449	20250121	123300	63349766	1954	1954	1954	1954	2
450	20250121	123200	63345858	1955	1955	1955	1955	89
451	20250121	123100	63171863	1955	1955	1955	1955	0
452	20250121	123000	63171863	1955	1955	1955	1955	0
453	20250121	122900	63171863	1955	1955	1955	1955	1
454	20250121	122800	63169908	1952	1952	1952	1952	2
455	20250121	122700	63166004	1952	1952	1952	1952	0
456	20250121	122600	63166004	1952	1952	1952	1952	0
457	20250121	122500	63166004	1952	1952	1952	1952	0
458	20250121	122400	63166004	1952	1952	1952	1952	0
459	20250121	122300	63166004	1952	1952	1952	1952	0
460	20250121	122200	63166004	1952	1952	1952	1952	0
461	20250121	122100	63166004	1952	1952	1952	1952	0
462	20250121	122000	63166004	1952	1953	1955	1952	8
463	20250121	121900	63150381	1953	1953	1953	1953	6
464	20250121	121800	63138663	1953	1952	1953	1952	4
465	20250121	121700	63130854	1953	1951	1954	1951	3
466	20250121	121600	63124996	1947	1947	1947	1947	0
467	20250121	121500	63124996	1947	1947	1947	1947	0
468	20250121	121400	63124996	1947	1947	1947	1947	0
469	20250121	121300	63124996	1947	1947	1947	1947	0
470	20250121	121200	63124996	1947	1947	1947	1947	0
471	20250121	121100	63124996	1947	1947	1947	1947	0
472	20250121	121000	63124996	1947	1947	1947	1947	0
473	20250121	120900	63124996	1947	1947	1947	1947	0
474	20250121	120800	63124996	1947	1947	1947	1947	0
475	20250121	120700	63124996	1947	1947	1947	1947	0
476	20250121	120600	63124996	1947	1947	1947	1947	0
477	20250121	120500	63124996	1947	1947	1947	1947	0
478	20250121	120400	63124996	1947	1947	1947	1947	0
479	20250121	120300	63124996	1947	1947	1947	1947	0
480	20250121	120200	63124996	1947	1947	1947	1947	0
481	20250121	120100	63124996	1947	1947	1947	1947	0
482	20250121	120000	63124996	1947	1947	1947	1947	0
483	20250121	115900	63124996	1947	1947	1947	1947	0
484	20250121	115800	63124996	1947	1947	1947	1947	0
485	20250121	115700	63124996	1947	1947	1947	1947	0
486	20250121	115600	63124996	1947	1947	1947	1947	0
487	20250121	115500	63124996	1947	1947	1947	1947	0
488	20250121	115400	63124996	1947	1947	1947	1947	0
489	20250121	115300	63124996	1947	1947	1947	1947	0
490	20250121	115200	63124996	1947	1947	1947	1947	0
491	20250121	115100	63124996	1947	1947	1947	1947	0
492	20250121	115000	63124996	1947	1947	1947	1947	0
493	20250121	114900	63124996	1947	1947	1947	1947	1
494	20250121	114800	63123049	1956	1956	1956	1956	0
495	20250121	114700	63123049	1956	1956	1956	1956	0
496	20250121	114600	63123049	1956	1956	1956	1956	0
497	20250121	114500	63123049	1956	1956	1956	1956	0
498	20250121	114400	63123049	1956	1956	1956	1956	0
499	20250121	114300	63123049	1956	1956	1956	1956	0
500	20250121	114200	63123049	1956	1956	1956	1956	1
501	20250121	114100	63121093	1957	1957	1957	1957	0
502	20250121	114000	63121093	1957	1957	1957	1957	0
503	20250121	113900	63121093	1957	1957	1957	1957	0
504	20250121	113800	63121093	1957	1957	1957	1957	0
505	20250121	113700	63121093	1957	1957	1957	1957	0
506	20250121	113600	63121093	1957	1957	1957	1957	1
507	20250121	113500	63119136	1946	1946	1946	1946	0
508	20250121	113400	63119136	1946	1946	1946	1946	0
509	20250121	113300	63119136	1946	1949	1949	1946	4149
510	20250121	113200	55038019	1950	1950	1950	1950	0
511	20250121	113100	55038019	1950	1950	1950	1950	6127
512	20250121	113000	43090369	1951	1951	1951	1951	0
513	20250121	112900	43090369	1951	1952	1952	1951	2250
514	20250121	112800	38700617	1951	1951	1951	1951	2
515	20250121	112700	38696715	1950	1950	1950	1950	0
516	20250121	112600	38696715	1950	1950	1950	1950	0
517	20250121	112500	38696715	1950	1950	1950	1950	0
518	20250121	112400	38696715	1950	1950	1950	1950	0
519	20250121	112300	38696715	1950	1950	1950	1950	0
520	20250121	112200	38696715	1950	1950	1950	1950	0
521	20250121	112100	38696715	1950	1950	1950	1950	0
522	20250121	112000	38696715	1950	1950	1950	1950	0
523	20250121	111900	38696715	1950	1950	1950	1950	0
524	20250121	111800	38696715	1950	1950	1950	1950	0
525	20250121	111700	38696715	1950	1950	1950	1950	0
526	20250121	111600	38696715	1950	1950	1950	1950	5000
527	20250121	111500	28946715	1950	1950	1950	1950	0
528	20250121	111400	28946715	1950	1950	1950	1950	0
529	20250121	111300	28946715	1950	1950	1950	1950	0
530	20250121	111200	28946715	1950	1950	1950	1950	0
531	20250121	111100	28946715	1950	1950	1950	1950	0
532	20250121	111000	28946715	1950	1950	1950	1950	0
533	20250121	110900	28946715	1950	1950	1950	1950	0
534	20250121	110800	28946715	1950	1950	1950	1950	0
535	20250121	110700	28946715	1950	1950	1950	1950	0
536	20250121	110600	28946715	1950	1952	1952	1950	4000
537	20250121	110500	21142914	1952	1952	1952	1952	0
538	20250121	110400	21142914	1952	1952	1952	1952	0
539	20250121	110300	21142914	1952	1952	1952	1952	0
540	20250121	110200	21142914	1952	1952	1952	1952	0
541	20250121	110100	21142914	1952	1952	1952	1952	0
542	20250121	110000	21142914	1952	1952	1952	1952	0
543	20250121	105900	21142914	1952	1952	1952	1952	0
544	20250121	105800	21142914	1952	1952	1952	1952	359
545	20250121	105700	20442146	1963	1963	1963	1963	0
546	20250121	105600	20442146	1963	1963	1963	1963	0
547	20250121	105500	20442146	1963	1963	1963	1963	0
548	20250121	105400	20442146	1963	1963	1963	1963	0
549	20250121	105300	20442146	1963	1963	1963	1963	0
550	20250121	105200	20442146	1963	1953	1963	1952	56
551	20250121	105100	20332558	1963	1963	1963	1963	0
552	20250121	105000	20332558	1963	1963	1963	1963	0
553	20250121	104900	20332558	1963	1963	1963	1963	0
554	20250121	104800	20332558	1963	1963	1963	1963	0
555	20250121	104700	20332558	1963	1963	1963	1963	0
556	20250121	104600	20332558	1963	1963	1963	1963	0
557	20250121	104500	20332558	1963	1963	1963	1963	0
558	20250121	104400	20332558	1963	1963	1963	1963	0
559	20250121	104300	20332558	1963	1963	1963	1963	0
560	20250121	104200	20332558	1963	1963	1963	1963	0
561	20250121	104100	20332558	1963	1963	1963	1963	0
562	20250121	104000	20332558	1963	1963	1963	1963	1
563	20250121	103900	20330595	1952	1952	1952	1952	0
564	20250121	103800	20330595	1952	1952	1952	1952	0
565	20250121	103700	20330595	1952	1952	1952	1952	0
566	20250121	103600	20330595	1952	1953	1953	1952	3000
567	20250121	103500	14473309	1953	1954	1954	1953	2200
568	20250121	103400	10175682	1954	1954	1954	1954	1700
569	20250121	103300	6853882	1965	1965	1965	1965	0
570	20250121	103200	6853882	1965	1965	1965	1965	0
571	20250121	103100	6853882	1965	1965	1965	1965	0
572	20250121	103000	6853882	1965	1965	1965	1965	0
573	20250121	102900	6853882	1965	1965	1965	1965	0
574	20250121	102800	6853882	1965	1964	1965	1964	100
575	20250121	102700	6657391	1968	1968	1968	1968	0
576	20250121	102600	6657391	1968	1968	1968	1968	0
577	20250121	102500	6657391	1968	1968	1968	1968	0
578	20250121	102400	6657391	1968	1968	1968	1968	0
579	20250121	102300	6657391	1968	1968	1968	1968	0
580	20250121	102200	6657391	1968	1968	1968	1968	0
581	20250121	102100	6657391	1968	1968	1968	1968	0
582	20250121	102000	6657391	1968	1968	1968	1968	0
583	20250121	101900	6657391	1968	1968	1968	1968	0
584	20250121	101800	6657391	1968	1968	1968	1968	0
585	20250121	101700	6657391	1968	1967	1968	1967	50
586	20250121	101600	6559014	1954	1954	1954	1954	0
587	20250121	101500	6559014	1954	1954	1954	1954	0
588	20250121	101400	6559014	1954	1954	1954	1954	0
589	20250121	101300	6559014	1954	1954	1954	1954	0
590	20250121	101200	6559014	1954	1954	1954	1954	0
591	20250121	101100	6559014	1954	1954	1954	1954	0
592	20250121	101000	6559014	1954	1954	1954	1954	0
593	20250121	100900	6559014	1954	1954	1954	1954	0
594	20250121	100800	6559014	1954	1954	1954	1954	0
595	20250121	100700	6559014	1954	1967	1967	1954	259
596	20250121	100600	6052915	1954	1954	1954	1954	0
597	20250121	100500	6052915	1954	1954	1954	1954	0
598	20250121	100400	6052915	1954	1954	1954	1954	0
599	20250121	100300	6052915	1954	1954	1954	1954	0
600	20250121	100200	6052915	1954	1954	1954	1954	0
601	20250121	100100	6052915	1954	1954	1954	1954	0
602	20250121	100000	6052915	1954	1954	1954	1954	0
603	20250121	095900	6052915	1954	1955	1955	1954	4
604	20250121	095800	6045098	1968	1968	1968	1968	0
605	20250121	095700	6045098	1968	1968	1968	1968	0
606	20250121	095600	6045098	1968	1968	1968	1968	0
607	20250121	095500	6045098	1968	1968	1968	1968	0
608	20250121	095400	6045098	1968	1968	1968	1968	0
609	20250121	095300	6045098	1968	1968	1968	1968	0
610	20250121	095200	6045098	1968	1968	1968	1968	0
611	20250121	095100	6045098	1968	1968	1968	1968	3
612	20250121	095000	6039194	1968	1968	1968	1968	0
613	20250121	094900	6039194	1968	1968	1968	1968	0
614	20250121	094800	6039194	1968	1968	1968	1968	0
615	20250121	094700	6039194	1968	1968	1968	1968	0
616	20250121	094600	6039194	1968	1968	1968	1968	0
617	20250121	094500	6039194	1968	1968	1968	1968	0
618	20250121	094400	6039194	1968	1968	1968	1968	16
619	20250121	094300	6007706	1968	1954	1968	1953	705
620	20250121	094200	4630209	1954	1964	1964	1954	1812
621	20250121	094100	1087065	1963	1963	1963	1963	0
622	20250121	094000	1087065	1963	1963	1963	1963	0
623	20250121	093900	1087065	1963	1963	1963	1963	0
624	20250121	093800	1087065	1963	1963	1963	1963	0
625	20250121	093700	1087065	1963	1963	1963	1963	0
626	20250121	093600	1087065	1963	1963	1963	1963	195
627	20250121	093500	704280	1963	1963	1963	1963	0
628	20250121	093400	704280	1963	1963	1963	1963	0
629	20250121	093300	704280	1963	1963	1963	1963	0
630	20250121	093200	704280	1963	1963	1963	1963	0
631	20250121	093100	704280	1963	1963	1963	1963	0
632	20250121	093000	704280	1963	1963	1963	1963	0
633	20250121	092900	704280	1963	1963	1963	1963	0
634	20250121	092800	704280	1963	1963	1963	1963	0
635	20250121	092700	704280	1963	1963	1963	1963	0
636	20250121	092600	704280	1963	1963	1963	1963	50
637	20250121	092500	606130	1963	1963	1963	1963	0
638	20250121	092400	606130	1963	1963	1963	1963	0
639	20250121	092300	606130	1963	1963	1963	1963	0
640	20250121	092200	606130	1963	1963	1963	1963	0
641	20250121	092100	606130	1963	1963	1963	1963	0
642	20250121	092000	606130	1963	1963	1963	1963	0
643	20250121	091900	606130	1963	1963	1963	1963	0
644	20250121	091800	606130	1963	1963	1963	1963	0
645	20250121	091700	606130	1963	1963	1963	1963	0
646	20250121	091600	606130	1963	1963	1963	1963	0
647	20250121	091500	606130	1963	1963	1963	1963	0
648	20250121	091400	606130	1963	1963	1963	1963	0
649	20250121	091300	606130	1963	1963	1963	1963	0
650	20250121	091200	606130	1963	1963	1963	1963	0
651	20250121	091100	606130	1963	1963	1963	1963	0
652	20250121	091000	606130	1963	1963	1963	1963	0
653	20250121	090900	606130	1963	1963	1963	1963	0
654	20250121	090800	606130	1963	1963	1963	1963	0
655	20250121	090700	606130	1963	1963	1963	1963	0
656	20250121	090600	606130	1963	1963	1963	1963	0
657	20250121	090500	606130	1963	1963	1963	1963	0
658	20250121	090400	606130	1963	1963	1963	1963	0
659	20250121	090300	606130	1963	1963	1963	1963	0
660	20250121	090200	606130	1963	1963	1963	1963	0
661	20250121	090100	606130	1963	1963	1963	1963	0
662	20250121	090000	606130	1963	1963	1963	1963	10