KissMeData/088910/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200100	21203006	1949	1949	1949	1949	72
3	20250123	200000	21203006	1949	1949	1949	1949	0
4	20250123	195900	21203006	1949	1949	1949	1949	0
5	20250123	195800	21203006	1949	1949	1949	1949	0
6	20250123	195700	21203006	1949	1949	1949	1949	0
7	20250123	195600	21203006	1949	1949	1949	1949	0
8	20250123	195500	21203006	1949	1949	1949	1949	0
9	20250123	195400	21203006	1949	1949	1949	1949	0
10	20250123	195300	21203006	1949	1949	1949	1949	0
11	20250123	195200	21203006	1949	1949	1949	1949	0
12	20250123	195100	21203006	1949	1949	1949	1949	0
13	20250123	195000	21203006	1949	1949	1949	1949	0
14	20250123	194900	21203006	1949	1949	1949	1949	0
15	20250123	194800	21203006	1949	1949	1949	1949	0
16	20250123	194700	21203006	1949	1949	1949	1949	0
17	20250123	194600	21203006	1949	1949	1949	1949	0
18	20250123	194500	21203006	1949	1949	1949	1949	0
19	20250123	194400	21203006	1949	1949	1949	1949	0
20	20250123	194300	21203006	1949	1949	1949	1949	0
21	20250123	194200	21203006	1949	1949	1949	1949	0
22	20250123	194100	21203006	1949	1949	1949	1949	0
23	20250123	194000	21203006	1949	1949	1949	1949	0
24	20250123	193900	21203006	1949	1949	1949	1949	0
25	20250123	193800	21203006	1949	1949	1949	1949	0
26	20250123	193700	21203006	1949	1949	1949	1949	0
27	20250123	193600	21203006	1949	1949	1949	1949	0
28	20250123	193500	21203006	1949	1949	1949	1949	0
29	20250123	193400	21203006	1949	1949	1949	1949	0
30	20250123	193300	21203006	1949	1949	1949	1949	0
31	20250123	193200	21203006	1949	1949	1949	1949	0
32	20250123	193100	21203006	1949	1949	1949	1949	72
33	20250123	193000	21203006	1949	1949	1949	1949	0
34	20250123	192900	21203006	1949	1949	1949	1949	0
35	20250123	192800	21203006	1949	1949	1949	1949	0
36	20250123	192700	21203006	1949	1949	1949	1949	0
37	20250123	192600	21203006	1949	1949	1949	1949	0
38	20250123	192500	21203006	1949	1949	1949	1949	0
39	20250123	192400	21203006	1949	1949	1949	1949	0
40	20250123	192300	21203006	1949	1949	1949	1949	0
41	20250123	192200	21203006	1949	1949	1949	1949	0
42	20250123	192100	21203006	1949	1949	1949	1949	0
43	20250123	192000	21203006	1949	1949	1949	1949	0
44	20250123	191900	21203006	1949	1949	1949	1949	0
45	20250123	191800	21203006	1949	1949	1949	1949	0
46	20250123	191700	21203006	1949	1949	1949	1949	0
47	20250123	191600	21203006	1949	1949	1949	1949	0
48	20250123	191500	21203006	1949	1949	1949	1949	0
49	20250123	191400	21203006	1949	1949	1949	1949	0
50	20250123	191300	21203006	1949	1949	1949	1949	0
51	20250123	191200	21203006	1949	1949	1949	1949	0
52	20250123	191100	21203006	1949	1949	1949	1949	0
53	20250123	191000	21203006	1949	1949	1949	1949	0
54	20250123	190900	21203006	1949	1949	1949	1949	0
55	20250123	190800	21203006	1949	1949	1949	1949	0
56	20250123	190700	21203006	1949	1949	1949	1949	0
57	20250123	190600	21203006	1949	1949	1949	1949	0
58	20250123	190500	21203006	1949	1949	1949	1949	0
59	20250123	190400	21203006	1949	1949	1949	1949	0
60	20250123	190300	21203006	1949	1949	1949	1949	0
61	20250123	190200	21203006	1949	1949	1949	1949	0
62	20250123	190100	21203006	1949	1949	1949	1949	72
63	20250123	190000	21203006	1949	1949	1949	1949	0
64	20250123	185900	21203006	1949	1949	1949	1949	0
65	20250123	185800	21203006	1949	1949	1949	1949	0
66	20250123	185700	21203006	1949	1949	1949	1949	0
67	20250123	185600	21203006	1949	1949	1949	1949	0
68	20250123	185500	21203006	1949	1949	1949	1949	0
69	20250123	185400	21203006	1949	1949	1949	1949	0
70	20250123	185300	21203006	1949	1949	1949	1949	0
71	20250123	185200	21203006	1949	1949	1949	1949	0
72	20250123	185100	21203006	1949	1949	1949	1949	0
73	20250123	185000	21203006	1949	1949	1949	1949	0
74	20250123	184900	21203006	1949	1949	1949	1949	0
75	20250123	184800	21203006	1949	1949	1949	1949	0
76	20250123	184700	21203006	1949	1949	1949	1949	0
77	20250123	184600	21203006	1949	1949	1949	1949	0
78	20250123	184500	21203006	1949	1949	1949	1949	0
79	20250123	184400	21203006	1949	1949	1949	1949	0
80	20250123	184300	21203006	1949	1949	1949	1949	0
81	20250123	184200	21203006	1949	1949	1949	1949	0
82	20250123	184100	21203006	1949	1949	1949	1949	0
83	20250123	184000	21203006	1949	1949	1949	1949	0
84	20250123	183900	21203006	1949	1949	1949	1949	0
85	20250123	183800	21203006	1949	1949	1949	1949	0
86	20250123	183700	21203006	1949	1949	1949	1949	0
87	20250123	183600	21203006	1949	1949	1949	1949	0
88	20250123	183500	21203006	1949	1949	1949	1949	0
89	20250123	183400	21203006	1949	1949	1949	1949	0
90	20250123	183300	21203006	1949	1949	1949	1949	0
91	20250123	183200	21203006	1949	1949	1949	1949	0
92	20250123	183100	21203006	1949	1949	1949	1949	72
93	20250123	183000	21203006	1949	1949	1949	1949	0
94	20250123	182900	21203006	1949	1949	1949	1949	0
95	20250123	182800	21203006	1949	1949	1949	1949	0
96	20250123	182700	21203006	1949	1949	1949	1949	0
97	20250123	182600	21203006	1949	1949	1949	1949	0
98	20250123	182500	21203006	1949	1949	1949	1949	0
99	20250123	182400	21203006	1949	1949	1949	1949	0
100	20250123	182300	21203006	1949	1949	1949	1949	0
101	20250123	182200	21203006	1949	1949	1949	1949	0
102	20250123	182100	21203006	1949	1949	1949	1949	0
103	20250123	182000	21203006	1949	1949	1949	1949	0
104	20250123	181900	21203006	1949	1949	1949	1949	0
105	20250123	181800	21203006	1949	1949	1949	1949	0
106	20250123	181700	21203006	1949	1949	1949	1949	0
107	20250123	181600	21203006	1949	1949	1949	1949	0
108	20250123	181500	21203006	1949	1949	1949	1949	0
109	20250123	181400	21203006	1949	1949	1949	1949	0
110	20250123	181300	21203006	1949	1949	1949	1949	0
111	20250123	181200	21203006	1949	1949	1949	1949	0
112	20250123	181100	21203006	1949	1949	1949	1949	0
113	20250123	181000	21203006	1949	1949	1949	1949	0
114	20250123	180900	21203006	1949	1949	1949	1949	0
115	20250123	180800	21203006	1949	1949	1949	1949	0
116	20250123	180700	21203006	1949	1949	1949	1949	0
117	20250123	180600	21203006	1949	1949	1949	1949	0
118	20250123	180500	21203006	1949	1949	1949	1949	0
119	20250123	180400	21203006	1949	1949	1949	1949	0
120	20250123	180300	21203006	1949	1949	1949	1949	0
121	20250123	180200	21203006	1949	1949	1949	1949	0
122	20250123	180100	21203006	1949	1949	1949	1949	72
123	20250123	180000	21203006	1949	1949	1949	1949	0
124	20250123	175900	21203006	1949	1949	1949	1949	0
125	20250123	175800	21203006	1949	1949	1949	1949	0
126	20250123	175700	21203006	1949	1949	1949	1949	0
127	20250123	175600	21203006	1949	1949	1949	1949	0
128	20250123	175500	21203006	1949	1949	1949	1949	0
129	20250123	175400	21203006	1949	1949	1949	1949	0
130	20250123	175300	21203006	1949	1949	1949	1949	0
131	20250123	175200	21203006	1949	1949	1949	1949	0
132	20250123	175100	21203006	1949	1949	1949	1949	0
133	20250123	175000	21203006	1949	1949	1949	1949	0
134	20250123	174900	21203006	1949	1949	1949	1949	0
135	20250123	174800	21203006	1949	1949	1949	1949	0
136	20250123	174700	21203006	1949	1949	1949	1949	0
137	20250123	174600	21203006	1949	1949	1949	1949	0
138	20250123	174500	21203006	1949	1949	1949	1949	0
139	20250123	174400	21203006	1949	1949	1949	1949	0
140	20250123	174300	21203006	1949	1949	1949	1949	0
141	20250123	174200	21203006	1949	1949	1949	1949	0
142	20250123	174100	21203006	1949	1949	1949	1949	0
143	20250123	174000	21203006	1949	1949	1949	1949	0
144	20250123	173900	21203006	1949	1949	1949	1949	0
145	20250123	173800	21203006	1949	1949	1949	1949	0
146	20250123	173700	21203006	1949	1949	1949	1949	0
147	20250123	173600	21203006	1949	1949	1949	1949	0
148	20250123	173500	21203006	1949	1949	1949	1949	0
149	20250123	173400	21203006	1949	1949	1949	1949	0
150	20250123	173300	21203006	1949	1949	1949	1949	0
151	20250123	173200	21203006	1949	1949	1949	1949	0
152	20250123	173100	21203006	1949	1949	1949	1949	72
153	20250123	173000	21203006	1949	1949	1949	1949	0
154	20250123	172900	21203006	1949	1949	1949	1949	0
155	20250123	172800	21203006	1949	1949	1949	1949	0
156	20250123	172700	21203006	1949	1949	1949	1949	0
157	20250123	172600	21203006	1949	1949	1949	1949	0
158	20250123	172500	21203006	1949	1949	1949	1949	0
159	20250123	172400	21203006	1949	1949	1949	1949	0
160	20250123	172300	21203006	1949	1949	1949	1949	0
161	20250123	172200	21203006	1949	1949	1949	1949	0
162	20250123	172100	21203006	1949	1949	1949	1949	0
163	20250123	172000	21203006	1949	1949	1949	1949	0
164	20250123	171900	21203006	1949	1949	1949	1949	0
165	20250123	171800	21203006	1949	1949	1949	1949	0
166	20250123	171700	21203006	1949	1949	1949	1949	0
167	20250123	171600	21203006	1949	1949	1949	1949	0
168	20250123	171500	21203006	1949	1949	1949	1949	0
169	20250123	171400	21203006	1949	1949	1949	1949	0
170	20250123	171300	21203006	1949	1949	1949	1949	0
171	20250123	171200	21203006	1949	1949	1949	1949	0
172	20250123	171100	21203006	1949	1949	1949	1949	0
173	20250123	171000	21203006	1949	1949	1949	1949	0
174	20250123	170900	21203006	1949	1949	1949	1949	0
175	20250123	170800	21203006	1949	1949	1949	1949	0
176	20250123	170700	21203006	1949	1949	1949	1949	0
177	20250123	170600	21203006	1949	1949	1949	1949	0
178	20250123	170500	21203006	1949	1949	1949	1949	0
179	20250123	170400	21203006	1949	1949	1949	1949	0
180	20250123	170300	21203006	1949	1949	1949	1949	0
181	20250123	170200	21203006	1949	1949	1949	1949	0
182	20250123	170100	21203006	1949	1949	1949	1949	72
183	20250123	170000	21203006	1949	1949	1949	1949	0
184	20250123	165900	21203006	1949	1949	1949	1949	0
185	20250123	165800	21203006	1949	1949	1949	1949	0
186	20250123	165700	21203006	1949	1949	1949	1949	0
187	20250123	165600	21203006	1949	1949	1949	1949	0
188	20250123	165500	21203006	1949	1949	1949	1949	0
189	20250123	165400	21203006	1949	1949	1949	1949	0
190	20250123	165300	21203006	1949	1949	1949	1949	0
191	20250123	165200	21203006	1949	1949	1949	1949	0
192	20250123	165100	21203006	1949	1949	1949	1949	0
193	20250123	165000	21203006	1949	1949	1949	1949	0
194	20250123	164900	21203006	1949	1949	1949	1949	0
195	20250123	164800	21203006	1949	1949	1949	1949	0
196	20250123	164700	21203006	1949	1949	1949	1949	0
197	20250123	164600	21203006	1949	1949	1949	1949	0
198	20250123	164500	21203006	1949	1949	1949	1949	0
199	20250123	164400	21203006	1949	1949	1949	1949	0
200	20250123	164300	21203006	1949	1949	1949	1949	0
201	20250123	164200	21203006	1949	1949	1949	1949	0
202	20250123	164100	21203006	1949	1949	1949	1949	0
203	20250123	164000	21203006	1949	1949	1949	1949	0
204	20250123	163900	21203006	1949	1949	1949	1949	0
205	20250123	163800	21203006	1949	1949	1949	1949	0
206	20250123	163700	21203006	1949	1949	1949	1949	0
207	20250123	163600	21203006	1949	1949	1949	1949	0
208	20250123	163500	21203006	1949	1949	1949	1949	0
209	20250123	163400	21203006	1949	1949	1949	1949	0
210	20250123	163300	21203006	1949	1949	1949	1949	0
211	20250123	163200	21203006	1949	1949	1949	1949	0
212	20250123	163100	21203006	1949	1949	1949	1949	72
213	20250123	163000	21203006	1949	1949	1949	1949	0
214	20250123	162900	21203006	1949	1949	1949	1949	0
215	20250123	162800	21203006	1949	1949	1949	1949	0
216	20250123	162700	21203006	1949	1949	1949	1949	0
217	20250123	162600	21203006	1949	1949	1949	1949	0
218	20250123	162500	21203006	1949	1949	1949	1949	0
219	20250123	162400	21203006	1949	1949	1949	1949	0
220	20250123	162300	21203006	1949	1949	1949	1949	0
221	20250123	162200	21203006	1949	1949	1949	1949	0
222	20250123	162100	21203006	1949	1949	1949	1949	0
223	20250123	162000	21203006	1949	1949	1949	1949	0
224	20250123	161900	21203006	1949	1949	1949	1949	0
225	20250123	161800	21203006	1949	1949	1949	1949	0
226	20250123	161700	21203006	1949	1949	1949	1949	0
227	20250123	161600	21203006	1949	1949	1949	1949	0
228	20250123	161500	21203006	1949	1949	1949	1949	0
229	20250123	161400	21203006	1949	1949	1949	1949	0
230	20250123	161300	21203006	1949	1949	1949	1949	0
231	20250123	161200	21203006	1949	1949	1949	1949	0
232	20250123	161100	21203006	1949	1949	1949	1949	0
233	20250123	161000	21203006	1949	1949	1949	1949	0
234	20250123	160900	21203006	1949	1949	1949	1949	0
235	20250123	160800	21203006	1949	1949	1949	1949	0
236	20250123	160700	21203006	1949	1949	1949	1949	0
237	20250123	160600	21203006	1949	1949	1949	1949	0
238	20250123	160500	21203006	1949	1949	1949	1949	0
239	20250123	160400	21203006	1949	1949	1949	1949	0
240	20250123	160300	21203006	1949	1949	1949	1949	0
241	20250123	160200	21203006	1949	1949	1949	1949	0
242	20250123	160100	21203006	1949	1949	1949	1949	72
243	20250123	160000	21203006	1949	1949	1949	1949	0
244	20250123	155900	21203006	1949	1949	1949	1949	0
245	20250123	155800	21203006	1949	1949	1949	1949	0
246	20250123	155700	21203006	1949	1949	1949	1949	0
247	20250123	155600	21203006	1949	1949	1949	1949	0
248	20250123	155500	21203006	1949	1949	1949	1949	0
249	20250123	155400	21203006	1949	1949	1949	1949	0
250	20250123	155300	21203006	1949	1949	1949	1949	0
251	20250123	155200	21203006	1949	1949	1949	1949	0
252	20250123	155100	21203006	1949	1949	1949	1949	0
253	20250123	155000	21203006	1949	1949	1949	1949	0
254	20250123	154900	21203006	1949	1949	1949	1949	0
255	20250123	154800	21203006	1949	1949	1949	1949	0
256	20250123	154700	21203006	1949	1949	1949	1949	0
257	20250123	154600	21203006	1949	1949	1949	1949	0
258	20250123	154500	21203006	1949	1949	1949	1949	0
259	20250123	154400	21203006	1949	1949	1949	1949	0
260	20250123	154300	21203006	1949	1949	1949	1949	0
261	20250123	154200	21203006	1949	1949	1949	1949	0
262	20250123	154100	21203006	1949	1949	1949	1949	0
263	20250123	154000	21203006	1949	1949	1949	1949	0
264	20250123	153900	21203006	1949	1949	1949	1949	0
265	20250123	153800	21203006	1949	1949	1949	1949	0
266	20250123	153700	21203006	1949	1949	1949	1949	0
267	20250123	153600	21203006	1949	1949	1949	1949	0
268	20250123	153500	21203006	1949	1949	1949	1949	0
269	20250123	153400	21203006	1949	1949	1949	1949	0
270	20250123	153300	21203006	1949	1949	1949	1949	0
271	20250123	153200	21203006	1949	1949	1949	1949	0
272	20250123	153100	21203006	1949	1949	1949	1949	72
273	20250123	153000	21203006	1949	1949	1949	1949	72
274	20250123	152900	21062678	1938	1938	1938	1938	0
275	20250123	152800	21062678	1938	1938	1938	1938	0
276	20250123	152700	21062678	1938	1938	1938	1938	0
277	20250123	152600	21062678	1938	1938	1938	1938	0
278	20250123	152500	21062678	1938	1938	1938	1938	0
279	20250123	152400	21062678	1938	1938	1938	1938	0
280	20250123	152300	21062678	1938	1938	1938	1938	0
281	20250123	152200	21062678	1938	1938	1938	1938	0
282	20250123	152100	21062678	1938	1938	1938	1938	0
283	20250123	152000	21062678	1938	1938	1938	1938	0
284	20250123	151900	21062678	1938	1949	1950	1938	241
285	20250123	151800	20593024	1949	1949	1949	1949	25
286	20250123	151700	20544299	1949	1949	1949	1949	0
287	20250123	151600	20544299	1949	1949	1949	1949	0
288	20250123	151500	20544299	1949	1949	1949	1949	2
289	20250123	151400	20540401	1935	1938	1938	1935	750
290	20250123	151300	19088395	1949	1949	1949	1949	0
291	20250123	151200	19088395	1949	1949	1949	1949	0
292	20250123	151100	19088395	1949	1949	1949	1949	0
293	20250123	151000	19088395	1949	1949	1949	1949	0
294	20250123	150900	19088395	1949	1949	1949	1949	100
295	20250123	150800	18893495	1950	1950	1950	1950	0
296	20250123	150700	18893495	1950	1950	1950	1950	0
297	20250123	150600	18893495	1950	1950	1950	1950	363
298	20250123	150500	18185645	1950	1948	1950	1948	180
299	20250123	150400	17834731	1950	1950	1950	1950	0
300	20250123	150300	17834731	1950	1950	1950	1950	1
301	20250123	150200	17832781	1936	1948	1948	1936	200
302	20250123	150100	17444919	1940	1940	1940	1940	0
303	20250123	150000	17444919	1940	1950	1950	1940	610
304	20250123	145900	16260842	1954	1954	1954	1954	2
305	20250123	145800	16256934	1955	1955	1955	1955	0
306	20250123	145700	16256934	1955	1955	1955	1955	0
307	20250123	145600	16256934	1955	1955	1955	1955	0
308	20250123	145500	16256934	1955	1955	1955	1955	0
309	20250123	145400	16256934	1955	1951	1955	1951	740
310	20250123	145300	14812742	1940	1940	1940	1940	0
311	20250123	145200	14812742	1940	1940	1940	1940	0
312	20250123	145100	14812742	1940	1940	1940	1940	0
313	20250123	145000	14812742	1940	1940	1940	1940	0
314	20250123	144900	14812742	1940	1940	1940	1940	9
315	20250123	144800	14795282	1953	1953	1953	1953	0
316	20250123	144700	14795282	1953	1953	1953	1953	0
317	20250123	144600	14795282	1953	1953	1953	1953	0
318	20250123	144500	14795282	1953	1953	1953	1953	0
319	20250123	144400	14795282	1953	1953	1953	1953	0
320	20250123	144300	14795282	1953	1951	1953	1951	127
321	20250123	144200	14547289	1940	1940	1940	1940	0
322	20250123	144100	14547289	1940	1940	1940	1940	0
323	20250123	144000	14547289	1940	1940	1940	1940	0
324	20250123	143900	14547289	1940	1940	1940	1940	2
325	20250123	143800	14543409	1940	1940	1940	1940	0
326	20250123	143700	14543409	1940	1940	1940	1940	0
327	20250123	143600	14543409	1940	1940	1940	1940	0
328	20250123	143500	14543409	1940	1940	1940	1940	0
329	20250123	143400	14543409	1940	1944	1944	1940	10
330	20250123	143300	14523993	1952	1952	1952	1952	0
331	20250123	143200	14523993	1952	1952	1952	1952	0
332	20250123	143100	14523993	1952	1952	1952	1952	0
333	20250123	143000	14523993	1952	1949	1952	1949	750
334	20250123	142900	13061417	1948	1948	1948	1948	60
335	20250123	142800	12944537	1944	1944	1944	1944	0
336	20250123	142700	12944537	1944	1945	1945	1944	10
337	20250123	142600	12925088	1945	1945	1945	1945	450
338	20250123	142500	12049838	1945	1945	1945	1945	43
339	20250123	142400	11966203	1950	1950	1950	1950	0
340	20250123	142300	11966203	1950	1950	1950	1950	200
341	20250123	142200	11576203	1945	1945	1945	1945	0
342	20250123	142100	11576203	1945	1945	1945	1945	0
343	20250123	142000	11576203	1945	1945	1945	1945	0
344	20250123	141900	11576203	1945	1945	1945	1945	0
345	20250123	141800	11576203	1945	1945	1945	1945	0
346	20250123	141700	11576203	1945	1945	1945	1945	0
347	20250123	141600	11576203	1945	1945	1945	1945	0
348	20250123	141500	11576203	1945	1945	1945	1945	0
349	20250123	141400	11576203	1945	1945	1945	1945	1
350	20250123	141300	11574258	1945	1945	1945	1945	0
351	20250123	141200	11574258	1945	1945	1945	1945	0
352	20250123	141100	11574258	1945	1945	1945	1945	0
353	20250123	141000	11574258	1945	1945	1945	1945	97
354	20250123	140900	11385593	1945	1945	1945	1945	0
355	20250123	140800	11385593	1945	1945	1945	1945	0
356	20250123	140700	11385593	1945	1945	1945	1945	0
357	20250123	140600	11385593	1945	1945	1945	1945	0
358	20250123	140500	11385593	1945	1945	1945	1945	0
359	20250123	140400	11385593	1945	1945	1945	1945	0
360	20250123	140300	11385593	1945	1945	1945	1945	0
361	20250123	140200	11385593	1945	1945	1945	1945	0
362	20250123	140100	11385593	1945	1945	1945	1945	0
363	20250123	140000	11385593	1945	1945	1945	1945	0
364	20250123	135900	11385593	1945	1945	1945	1945	0
365	20250123	135800	11385593	1945	1945	1945	1945	2
366	20250123	135700	11381703	1945	1945	1945	1945	0
367	20250123	135600	11381703	1945	1945	1945	1945	0
368	20250123	135500	11381703	1945	1945	1945	1945	0
369	20250123	135400	11381703	1945	1945	1945	1945	1
370	20250123	135300	11379758	1945	1945	1945	1945	0
371	20250123	135200	11379758	1945	1945	1945	1945	0
372	20250123	135100	11379758	1945	1945	1945	1945	0
373	20250123	135000	11379758	1945	1945	1945	1945	0
374	20250123	134900	11379758	1945	1945	1945	1945	0
375	20250123	134800	11379758	1945	1945	1945	1945	0
376	20250123	134700	11379758	1945	1945	1945	1945	800
377	20250123	134600	9823758	1944	1944	1944	1944	1000
378	20250123	134500	7879758	1938	1938	1938	1938	0
379	20250123	134400	7879758	1938	1938	1938	1938	0
380	20250123	134300	7879758	1938	1938	1938	1938	0
381	20250123	134200	7879758	1938	1938	1938	1938	0
382	20250123	134100	7879758	1938	1938	1938	1938	0
383	20250123	134000	7879758	1938	1938	1938	1938	0
384	20250123	133900	7879758	1938	1938	1938	1938	0
385	20250123	133800	7879758	1938	1938	1938	1938	0
386	20250123	133700	7879758	1938	1938	1938	1938	0
387	20250123	133600	7879758	1938	1938	1938	1938	495
388	20250123	133500	6920448	1934	1934	1934	1934	0
389	20250123	133400	6920448	1934	1934	1934	1934	0
390	20250123	133300	6920448	1934	1934	1934	1934	0
391	20250123	133200	6920448	1934	1934	1934	1934	0
392	20250123	133100	6920448	1934	1934	1934	1934	0
393	20250123	133000	6920448	1934	1934	1934	1934	0
394	20250123	132900	6920448	1934	1934	1934	1934	0
395	20250123	132800	6920448	1934	1934	1934	1934	0
396	20250123	132700	6920448	1934	1934	1934	1934	0
397	20250123	132600	6920448	1934	1934	1934	1934	0
398	20250123	132500	6920448	1934	1934	1934	1934	0
399	20250123	132400	6920448	1934	1934	1934	1934	1
400	20250123	132300	6918514	1934	1934	1934	1934	0
401	20250123	132200	6918514	1934	1934	1934	1934	15
402	20250123	132100	6889504	1934	1934	1934	1934	0
403	20250123	132000	6889504	1934	1934	1934	1934	0
404	20250123	131900	6889504	1934	1934	1934	1934	0
405	20250123	131800	6889504	1934	1934	1934	1934	0
406	20250123	131700	6889504	1934	1934	1934	1934	0
407	20250123	131600	6889504	1934	1934	1934	1934	0
408	20250123	131500	6889504	1934	1934	1934	1934	0
409	20250123	131400	6889504	1934	1934	1934	1934	0
410	20250123	131300	6889504	1934	1934	1934	1934	0
411	20250123	131200	6889504	1934	1934	1934	1934	0
412	20250123	131100	6889504	1934	1934	1934	1934	0
413	20250123	131000	6889504	1934	1934	1934	1934	0
414	20250123	130900	6889504	1934	1934	1934	1934	0
415	20250123	130800	6889504	1934	1934	1934	1934	0
416	20250123	130700	6889504	1934	1934	1934	1934	0
417	20250123	130600	6889504	1934	1934	1934	1934	0
418	20250123	130500	6889504	1934	1934	1934	1934	0
419	20250123	130400	6889504	1934	1934	1934	1934	0
420	20250123	130300	6889504	1934	1934	1934	1934	0
421	20250123	130200	6889504	1934	1934	1934	1934	0
422	20250123	130100	6889504	1934	1934	1934	1934	0
423	20250123	130000	6889504	1934	1934	1934	1934	0
424	20250123	125900	6889504	1934	1934	1934	1934	0
425	20250123	125800	6889504	1934	1934	1934	1934	0
426	20250123	125700	6889504	1934	1934	1934	1934	0
427	20250123	125600	6889504	1934	1934	1934	1934	0
428	20250123	125500	6889504	1934	1934	1934	1934	1
429	20250123	125400	6887570	1933	1933	1933	1933	0
430	20250123	125300	6887570	1933	1933	1933	1933	0
431	20250123	125200	6887570	1933	1933	1933	1933	0
432	20250123	125100	6887570	1933	1933	1933	1933	0
433	20250123	125000	6887570	1933	1933	1933	1933	0
434	20250123	124900	6887570	1933	1933	1933	1933	0
435	20250123	124800	6887570	1933	1933	1933	1933	0
436	20250123	124700	6887570	1933	1933	1933	1933	0
437	20250123	124600	6887570	1933	1933	1933	1933	0
438	20250123	124500	6887570	1933	1933	1933	1933	0
439	20250123	124400	6887570	1933	1933	1933	1933	0
440	20250123	124300	6887570	1933	1933	1933	1933	0
441	20250123	124200	6887570	1933	1933	1933	1933	0
442	20250123	124100	6887570	1933	1933	1933	1933	0
443	20250123	124000	6887570	1933	1933	1933	1933	0
444	20250123	123900	6887570	1933	1933	1933	1933	0
445	20250123	123800	6887570	1933	1933	1933	1933	0
446	20250123	123700	6887570	1933	1933	1933	1933	0
447	20250123	123600	6887570	1933	1933	1933	1933	0
448	20250123	123500	6887570	1933	1933	1933	1933	0
449	20250123	123400	6887570	1933	1933	1933	1933	0
450	20250123	123300	6887570	1933	1933	1933	1933	0
451	20250123	123200	6887570	1933	1933	1933	1933	0
452	20250123	123100	6887570	1933	1933	1933	1933	0
453	20250123	123000	6887570	1933	1933	1933	1933	0
454	20250123	122900	6887570	1933	1933	1933	1933	0
455	20250123	122800	6887570	1933	1933	1933	1933	0
456	20250123	122700	6887570	1933	1933	1933	1933	0
457	20250123	122600	6887570	1933	1933	1933	1933	0
458	20250123	122500	6887570	1933	1933	1933	1933	0
459	20250123	122400	6887570	1933	1933	1933	1933	0
460	20250123	122300	6887570	1933	1933	1933	1933	0
461	20250123	122200	6887570	1933	1933	1933	1933	0
462	20250123	122100	6887570	1933	1933	1933	1933	0
463	20250123	122000	6887570	1933	1933	1933	1933	0
464	20250123	121900	6887570	1933	1933	1933	1933	0
465	20250123	121800	6887570	1933	1933	1933	1933	0
466	20250123	121700	6887570	1933	1933	1933	1933	35
467	20250123	121600	6819915	1932	1932	1932	1932	0
468	20250123	121500	6819915	1932	1932	1932	1932	0
469	20250123	121400	6819915	1932	1932	1932	1932	0
470	20250123	121300	6819915	1932	1932	1932	1932	0
471	20250123	121200	6819915	1932	1932	1932	1932	0
472	20250123	121100	6819915	1932	1932	1932	1932	0
473	20250123	121000	6819915	1932	1932	1932	1932	0
474	20250123	120900	6819915	1932	1932	1932	1932	0
475	20250123	120800	6819915	1932	1932	1932	1932	0
476	20250123	120700	6819915	1932	1932	1932	1932	0
477	20250123	120600	6819915	1932	1932	1932	1932	0
478	20250123	120500	6819915	1932	1932	1932	1932	0
479	20250123	120400	6819915	1932	1932	1932	1932	0
480	20250123	120300	6819915	1932	1932	1932	1932	0
481	20250123	120200	6819915	1932	1932	1932	1932	0
482	20250123	120100	6819915	1932	1932	1932	1932	0
483	20250123	120000	6819915	1932	1932	1932	1932	0
484	20250123	115900	6819915	1932	1932	1932	1932	0
485	20250123	115800	6819915	1932	1932	1932	1932	0
486	20250123	115700	6819915	1932	1932	1932	1932	0
487	20250123	115600	6819915	1932	1932	1932	1932	0
488	20250123	115500	6819915	1932	1932	1932	1932	0
489	20250123	115400	6819915	1932	1932	1932	1932	0
490	20250123	115300	6819915	1932	1932	1932	1932	0
491	20250123	115200	6819915	1932	1932	1932	1932	0
492	20250123	115100	6819915	1932	1932	1932	1932	0
493	20250123	115000	6819915	1932	1932	1932	1932	0
494	20250123	114900	6819915	1932	1932	1932	1932	0
495	20250123	114800	6819915	1932	1932	1932	1932	0
496	20250123	114700	6819915	1932	1932	1932	1932	0
497	20250123	114600	6819915	1932	1932	1932	1932	37
498	20250123	114500	6748431	1930	1930	1930	1930	0
499	20250123	114400	6748431	1930	1930	1930	1930	0
500	20250123	114300	6748431	1930	1930	1930	1930	0
501	20250123	114200	6748431	1930	1933	1933	1930	1592
502	20250123	114100	3674918	1933	1933	1933	1933	0
503	20250123	114000	3674918	1933	1933	1933	1933	0
504	20250123	113900	3674918	1933	1933	1933	1933	0
505	20250123	113800	3674918	1933	1933	1933	1933	0
506	20250123	113700	3674918	1933	1933	1933	1933	0
507	20250123	113600	3674918	1933	1933	1933	1933	0
508	20250123	113500	3674918	1933	1935	1935	1933	9
509	20250123	113400	3657509	1936	1937	1937	1936	131
510	20250123	113300	3403765	1943	1943	1943	1943	0
511	20250123	113200	3403765	1943	1943	1943	1943	0
512	20250123	113100	3403765	1943	1943	1943	1943	216
513	20250123	113000	2984077	1943	1943	1943	1943	0
514	20250123	112900	2984077	1943	1943	1943	1943	42
515	20250123	112800	2902471	1944	1944	1944	1944	0
516	20250123	112700	2902471	1944	1944	1944	1944	0
517	20250123	112600	2902471	1944	1944	1944	1944	0
518	20250123	112500	2902471	1944	1944	1944	1944	0
519	20250123	112400	2902471	1944	1944	1944	1944	0
520	20250123	112300	2902471	1944	1944	1944	1944	0
521	20250123	112200	2902471	1944	1944	1944	1944	0
522	20250123	112100	2902471	1944	1944	1944	1944	0
523	20250123	112000	2902471	1944	1944	1944	1944	0
524	20250123	111900	2902471	1944	1944	1944	1944	0
525	20250123	111800	2902471	1944	1944	1944	1944	0
526	20250123	111700	2902471	1944	1944	1944	1944	0
527	20250123	111600	2902471	1944	1944	1944	1944	0
528	20250123	111500	2902471	1944	1944	1944	1944	0
529	20250123	111400	2902471	1944	1944	1944	1944	0
530	20250123	111300	2902471	1944	1944	1944	1944	0
531	20250123	111200	2902471	1944	1944	1944	1944	0
532	20250123	111100	2902471	1944	1944	1944	1944	0
533	20250123	111000	2902471	1944	1944	1944	1944	0
534	20250123	110900	2902471	1944	1944	1944	1944	0
535	20250123	110800	2902471	1944	1944	1944	1944	0
536	20250123	110700	2902471	1944	1944	1944	1944	0
537	20250123	110600	2902471	1944	1944	1944	1944	0
538	20250123	110500	2902471	1944	1944	1944	1944	0
539	20250123	110400	2902471	1944	1944	1944	1944	0
540	20250123	110300	2902471	1944	1944	1944	1944	0
541	20250123	110200	2902471	1944	1944	1944	1944	0
542	20250123	110100	2902471	1944	1944	1944	1944	0
543	20250123	110000	2902471	1944	1944	1944	1944	0
544	20250123	105900	2902471	1944	1944	1944	1944	0
545	20250123	105800	2902471	1944	1944	1944	1944	0
546	20250123	105700	2902471	1944	1944	1944	1944	0
547	20250123	105600	2902471	1944	1944	1944	1944	0
548	20250123	105500	2902471	1944	1944	1944	1944	0
549	20250123	105400	2902471	1944	1944	1944	1944	0
550	20250123	105300	2902471	1944	1944	1944	1944	0
551	20250123	105200	2902471	1944	1944	1944	1944	0
552	20250123	105100	2902471	1944	1944	1944	1944	0
553	20250123	105000	2902471	1944	1944	1944	1944	0
554	20250123	104900	2902471	1944	1944	1944	1944	0
555	20250123	104800	2902471	1944	1944	1944	1944	0
556	20250123	104700	2902471	1944	1944	1944	1944	0
557	20250123	104600	2902471	1944	1944	1944	1944	0
558	20250123	104500	2902471	1944	1944	1944	1944	0
559	20250123	104400	2902471	1944	1944	1944	1944	0
560	20250123	104300	2902471	1944	1944	1944	1944	0
561	20250123	104200	2902471	1944	1944	1944	1944	0
562	20250123	104100	2902471	1944	1944	1944	1944	0
563	20250123	104000	2902471	1944	1944	1944	1944	0
564	20250123	103900	2902471	1944	1944	1944	1944	0
565	20250123	103800	2902471	1944	1944	1944	1944	0
566	20250123	103700	2902471	1944	1944	1944	1944	0
567	20250123	103600	2902471	1944	1944	1944	1944	0
568	20250123	103500	2902471	1944	1944	1944	1944	0
569	20250123	103400	2902471	1944	1944	1944	1944	0
570	20250123	103300	2902471	1944	1944	1944	1944	0
571	20250123	103200	2902471	1944	1944	1944	1944	0
572	20250123	103100	2902471	1944	1944	1944	1944	0
573	20250123	103000	2902471	1944	1944	1944	1944	0
574	20250123	102900	2902471	1944	1944	1944	1944	0
575	20250123	102800	2902471	1944	1944	1944	1944	0
576	20250123	102700	2902471	1944	1944	1944	1944	0
577	20250123	102600	2902471	1944	1944	1944	1944	0
578	20250123	102500	2902471	1944	1944	1944	1944	0
579	20250123	102400	2902471	1944	1944	1944	1944	0
580	20250123	102300	2902471	1944	1944	1944	1944	0
581	20250123	102200	2902471	1944	1944	1944	1944	0
582	20250123	102100	2902471	1944	1944	1944	1944	0
583	20250123	102000	2902471	1944	1944	1944	1944	0
584	20250123	101900	2902471	1944	1944	1944	1944	0
585	20250123	101800	2902471	1944	1944	1944	1944	25
586	20250123	101700	2853871	1947	1947	1947	1947	2
587	20250123	101600	2849977	1950	1950	1950	1950	0
588	20250123	101500	2849977	1950	1949	1950	1949	50
589	20250123	101400	2752496	1949	1949	1949	1949	0
590	20250123	101300	2752496	1949	1949	1949	1949	0
591	20250123	101200	2752496	1949	1949	1949	1949	0
592	20250123	101100	2752496	1949	1949	1949	1949	0
593	20250123	101000	2752496	1949	1949	1949	1949	0
594	20250123	100900	2752496	1949	1949	1949	1949	0
595	20250123	100800	2752496	1949	1949	1949	1949	0
596	20250123	100700	2752496	1949	1949	1949	1949	0
597	20250123	100600	2752496	1949	1949	1949	1949	1
598	20250123	100500	2750547	1950	1944	1950	1944	110
599	20250123	100400	2536612	1945	1943	1945	1943	150
600	20250123	100300	2245021	1944	1943	1944	1943	122
601	20250123	100200	2007864	1943	1943	1943	1943	22
602	20250123	100100	1965118	1942	1942	1942	1942	127
603	20250123	100000	1718484	1937	1937	1937	1937	0
604	20250123	095900	1718484	1937	1937	1937	1937	0
605	20250123	095800	1718484	1937	1937	1937	1937	0
606	20250123	095700	1718484	1937	1937	1937	1937	0
607	20250123	095600	1718484	1937	1937	1937	1937	0
608	20250123	095500	1718484	1937	1937	1937	1937	0
609	20250123	095400	1718484	1937	1937	1937	1937	0
610	20250123	095300	1718484	1937	1937	1937	1937	0
611	20250123	095200	1718484	1937	1937	1937	1937	0
612	20250123	095100	1718484	1937	1937	1937	1937	0
613	20250123	095000	1718484	1937	1937	1937	1937	0
614	20250123	094900	1718484	1937	1937	1937	1937	0
615	20250123	094800	1718484	1937	1937	1937	1937	0
616	20250123	094700	1718484	1937	1937	1937	1937	3
617	20250123	094600	1712673	1943	1943	1943	1943	0
618	20250123	094500	1712673	1943	1943	1943	1943	5
619	20250123	094400	1702958	1943	1943	1943	1943	0
620	20250123	094300	1702958	1943	1943	1943	1943	2
621	20250123	094200	1699072	1945	1945	1945	1945	0
622	20250123	094100	1699072	1945	1945	1945	1945	0
623	20250123	094000	1699072	1945	1945	1945	1945	0
624	20250123	093900	1699072	1945	1945	1945	1945	0
625	20250123	093800	1699072	1945	1945	1945	1945	0
626	20250123	093700	1699072	1945	1945	1945	1945	0
627	20250123	093600	1699072	1945	1945	1945	1945	0
628	20250123	093500	1699072	1945	1945	1945	1945	0
629	20250123	093400	1699072	1945	1945	1945	1945	0
630	20250123	093300	1699072	1945	1945	1945	1945	0
631	20250123	093200	1699072	1945	1945	1945	1945	0
632	20250123	093100	1699072	1945	1945	1945	1945	0
633	20250123	093000	1699072	1945	1945	1945	1945	0
634	20250123	092900	1699072	1945	1945	1945	1945	0
635	20250123	092800	1699072	1945	1945	1945	1945	0
636	20250123	092700	1699072	1945	1945	1945	1945	0
637	20250123	092600	1699072	1945	1945	1945	1945	0
638	20250123	092500	1699072	1945	1945	1945	1945	0
639	20250123	092400	1699072	1945	1945	1945	1945	0
640	20250123	092300	1699072	1945	1945	1945	1945	0
641	20250123	092200	1699072	1945	1945	1945	1945	0
642	20250123	092100	1699072	1945	1945	1945	1945	0
643	20250123	092000	1699072	1945	1945	1945	1945	0
644	20250123	091900	1699072	1945	1945	1945	1945	0
645	20250123	091800	1699072	1945	1945	1945	1945	0
646	20250123	091700	1699072	1945	1945	1945	1945	0
647	20250123	091600	1699072	1945	1945	1945	1945	0
648	20250123	091500	1699072	1945	1945	1945	1945	0
649	20250123	091400	1699072	1945	1945	1945	1945	0
650	20250123	091300	1699072	1945	1945	1945	1945	0
651	20250123	091200	1699072	1945	1945	1945	1945	0
652	20250123	091100	1699072	1945	1945	1945	1945	0
653	20250123	091000	1699072	1945	1945	1945	1945	0
654	20250123	090900	1699072	1945	1945	1945	1945	1
655	20250123	090800	1697127	1955	1955	1955	1955	0
656	20250123	090700	1697127	1955	1955	1955	1955	1
657	20250123	090600	1695172	1935	1935	1935	1935	0
658	20250123	090500	1695172	1935	1935	1935	1935	0
659	20250123	090400	1695172	1935	1938	1938	1935	300
660	20250123	090300	1114560	1935	1935	1935	1935	0
661	20250123	090200	1114560	1935	1935	1935	1935	0
662	20250123	090100	1114560	1935	1935	1935	1935	0
663	20250123	090000	1114560	1935	1935	1935	1935	576