KissMeData/122690/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201900	92730365	1901	1901	1901	1901	56
3	20250124	201800	92730365	1901	1901	1901	1901	0
4	20250124	201700	92730365	1901	1901	1901	1901	0
5	20250124	201600	92730365	1901	1901	1901	1901	0
6	20250124	201500	92730365	1901	1901	1901	1901	0
7	20250124	201400	92730365	1901	1901	1901	1901	0
8	20250124	201300	92730365	1901	1901	1901	1901	0
9	20250124	201200	92730365	1901	1901	1901	1901	0
10	20250124	201100	92730365	1901	1901	1901	1901	0
11	20250124	201000	92730365	1901	1901	1901	1901	0
12	20250124	200900	92730365	1901	1901	1901	1901	0
13	20250124	200800	92730365	1901	1901	1901	1901	0
14	20250124	200700	92730365	1901	1901	1901	1901	0
15	20250124	200600	92730365	1901	1901	1901	1901	0
16	20250124	200500	92730365	1901	1901	1901	1901	0
17	20250124	200400	92730365	1901	1901	1901	1901	0
18	20250124	200300	92730365	1901	1901	1901	1901	0
19	20250124	200200	92730365	1901	1901	1901	1901	0
20	20250124	200100	92730365	1901	1901	1901	1901	0
21	20250124	200000	92730365	1901	1901	1901	1901	0
22	20250124	195900	92730365	1901	1901	1901	1901	0
23	20250124	195800	92730365	1901	1901	1901	1901	0
24	20250124	195700	92730365	1901	1901	1901	1901	0
25	20250124	195600	92730365	1901	1901	1901	1901	0
26	20250124	195500	92730365	1901	1901	1901	1901	0
27	20250124	195400	92730365	1901	1901	1901	1901	0
28	20250124	195300	92730365	1901	1901	1901	1901	0
29	20250124	195200	92730365	1901	1901	1901	1901	0
30	20250124	195100	92730365	1901	1901	1901	1901	0
31	20250124	195000	92730365	1901	1901	1901	1901	0
32	20250124	194900	92730365	1901	1901	1901	1901	56
33	20250124	194800	92730365	1901	1901	1901	1901	0
34	20250124	194700	92730365	1901	1901	1901	1901	0
35	20250124	194600	92730365	1901	1901	1901	1901	0
36	20250124	194500	92730365	1901	1901	1901	1901	0
37	20250124	194400	92730365	1901	1901	1901	1901	0
38	20250124	194300	92730365	1901	1901	1901	1901	0
39	20250124	194200	92730365	1901	1901	1901	1901	0
40	20250124	194100	92730365	1901	1901	1901	1901	0
41	20250124	194000	92730365	1901	1901	1901	1901	0
42	20250124	193900	92730365	1901	1901	1901	1901	0
43	20250124	193800	92730365	1901	1901	1901	1901	0
44	20250124	193700	92730365	1901	1901	1901	1901	0
45	20250124	193600	92730365	1901	1901	1901	1901	0
46	20250124	193500	92730365	1901	1901	1901	1901	0
47	20250124	193400	92730365	1901	1901	1901	1901	0
48	20250124	193300	92730365	1901	1901	1901	1901	0
49	20250124	193200	92730365	1901	1901	1901	1901	0
50	20250124	193100	92730365	1901	1901	1901	1901	0
51	20250124	193000	92730365	1901	1901	1901	1901	0
52	20250124	192900	92730365	1901	1901	1901	1901	0
53	20250124	192800	92730365	1901	1901	1901	1901	0
54	20250124	192700	92730365	1901	1901	1901	1901	0
55	20250124	192600	92730365	1901	1901	1901	1901	0
56	20250124	192500	92730365	1901	1901	1901	1901	0
57	20250124	192400	92730365	1901	1901	1901	1901	0
58	20250124	192300	92730365	1901	1901	1901	1901	0
59	20250124	192200	92730365	1901	1901	1901	1901	0
60	20250124	192100	92730365	1901	1901	1901	1901	0
61	20250124	192000	92730365	1901	1901	1901	1901	0
62	20250124	191900	92730365	1901	1901	1901	1901	56
63	20250124	191800	92730365	1901	1901	1901	1901	0
64	20250124	191700	92730365	1901	1901	1901	1901	0
65	20250124	191600	92730365	1901	1901	1901	1901	0
66	20250124	191500	92730365	1901	1901	1901	1901	0
67	20250124	191400	92730365	1901	1901	1901	1901	0
68	20250124	191300	92730365	1901	1901	1901	1901	0
69	20250124	191200	92730365	1901	1901	1901	1901	0
70	20250124	191100	92730365	1901	1901	1901	1901	0
71	20250124	191000	92730365	1901	1901	1901	1901	0
72	20250124	190900	92730365	1901	1901	1901	1901	0
73	20250124	190800	92730365	1901	1901	1901	1901	0
74	20250124	190700	92730365	1901	1901	1901	1901	0
75	20250124	190600	92730365	1901	1901	1901	1901	0
76	20250124	190500	92730365	1901	1901	1901	1901	0
77	20250124	190400	92730365	1901	1901	1901	1901	0
78	20250124	190300	92730365	1901	1901	1901	1901	0
79	20250124	190200	92730365	1901	1901	1901	1901	0
80	20250124	190100	92730365	1901	1901	1901	1901	0
81	20250124	190000	92730365	1901	1901	1901	1901	0
82	20250124	185900	92730365	1901	1901	1901	1901	0
83	20250124	185800	92730365	1901	1901	1901	1901	0
84	20250124	185700	92730365	1901	1901	1901	1901	0
85	20250124	185600	92730365	1901	1901	1901	1901	0
86	20250124	185500	92730365	1901	1901	1901	1901	0
87	20250124	185400	92730365	1901	1901	1901	1901	0
88	20250124	185300	92730365	1901	1901	1901	1901	0
89	20250124	185200	92730365	1901	1901	1901	1901	0
90	20250124	185100	92730365	1901	1901	1901	1901	0
91	20250124	185000	92730365	1901	1901	1901	1901	0
92	20250124	184900	92730365	1901	1901	1901	1901	56
93	20250124	184800	92730365	1901	1901	1901	1901	0
94	20250124	184700	92730365	1901	1901	1901	1901	0
95	20250124	184600	92730365	1901	1901	1901	1901	0
96	20250124	184500	92730365	1901	1901	1901	1901	0
97	20250124	184400	92730365	1901	1901	1901	1901	0
98	20250124	184300	92730365	1901	1901	1901	1901	0
99	20250124	184200	92730365	1901	1901	1901	1901	0
100	20250124	184100	92730365	1901	1901	1901	1901	0
101	20250124	184000	92730365	1901	1901	1901	1901	0
102	20250124	183900	92730365	1901	1901	1901	1901	0
103	20250124	183800	92730365	1901	1901	1901	1901	0
104	20250124	183700	92730365	1901	1901	1901	1901	0
105	20250124	183600	92730365	1901	1901	1901	1901	0
106	20250124	183500	92730365	1901	1901	1901	1901	0
107	20250124	183400	92730365	1901	1901	1901	1901	0
108	20250124	183300	92730365	1901	1901	1901	1901	0
109	20250124	183200	92730365	1901	1901	1901	1901	0
110	20250124	183100	92730365	1901	1901	1901	1901	0
111	20250124	183000	92730365	1901	1901	1901	1901	0
112	20250124	182900	92730365	1901	1901	1901	1901	0
113	20250124	182800	92730365	1901	1901	1901	1901	0
114	20250124	182700	92730365	1901	1901	1901	1901	0
115	20250124	182600	92730365	1901	1901	1901	1901	0
116	20250124	182500	92730365	1901	1901	1901	1901	0
117	20250124	182400	92730365	1901	1901	1901	1901	0
118	20250124	182300	92730365	1901	1901	1901	1901	0
119	20250124	182200	92730365	1901	1901	1901	1901	0
120	20250124	182100	92730365	1901	1901	1901	1901	0
121	20250124	182000	92730365	1901	1901	1901	1901	0
122	20250124	181900	92730365	1901	1901	1901	1901	56
123	20250124	181800	92730365	1901	1901	1901	1901	0
124	20250124	181700	92730365	1901	1901	1901	1901	0
125	20250124	181600	92730365	1901	1901	1901	1901	0
126	20250124	181500	92730365	1901	1901	1901	1901	0
127	20250124	181400	92730365	1901	1901	1901	1901	0
128	20250124	181300	92730365	1901	1901	1901	1901	0
129	20250124	181200	92730365	1901	1901	1901	1901	0
130	20250124	181100	92730365	1901	1901	1901	1901	0
131	20250124	181000	92730365	1901	1901	1901	1901	0
132	20250124	180900	92730365	1901	1901	1901	1901	0
133	20250124	180800	92730365	1901	1901	1901	1901	0
134	20250124	180700	92730365	1901	1901	1901	1901	0
135	20250124	180600	92730365	1901	1901	1901	1901	0
136	20250124	180500	92730365	1901	1901	1901	1901	0
137	20250124	180400	92730365	1901	1901	1901	1901	0
138	20250124	180300	92730365	1901	1901	1901	1901	0
139	20250124	180200	92730365	1901	1901	1901	1901	0
140	20250124	180100	92730365	1901	1901	1901	1901	0
141	20250124	180000	92730365	1901	1901	1901	1901	0
142	20250124	175900	92730365	1901	1901	1901	1901	0
143	20250124	175800	92730365	1901	1901	1901	1901	0
144	20250124	175700	92730365	1901	1901	1901	1901	0
145	20250124	175600	92730365	1901	1901	1901	1901	0
146	20250124	175500	92730365	1901	1901	1901	1901	0
147	20250124	175400	92730365	1901	1901	1901	1901	0
148	20250124	175300	92730365	1901	1901	1901	1901	0
149	20250124	175200	92730365	1901	1901	1901	1901	0
150	20250124	175100	92730365	1901	1901	1901	1901	0
151	20250124	175000	92730365	1901	1901	1901	1901	0
152	20250124	174900	92730365	1901	1901	1901	1901	56
153	20250124	174800	92730365	1901	1901	1901	1901	0
154	20250124	174700	92730365	1901	1901	1901	1901	0
155	20250124	174600	92730365	1901	1901	1901	1901	0
156	20250124	174500	92730365	1901	1901	1901	1901	0
157	20250124	174400	92730365	1901	1901	1901	1901	0
158	20250124	174300	92730365	1901	1901	1901	1901	0
159	20250124	174200	92730365	1901	1901	1901	1901	0
160	20250124	174100	92730365	1901	1901	1901	1901	0
161	20250124	174000	92730365	1901	1901	1901	1901	0
162	20250124	173900	92730365	1901	1901	1901	1901	0
163	20250124	173800	92730365	1901	1901	1901	1901	0
164	20250124	173700	92730365	1901	1901	1901	1901	0
165	20250124	173600	92730365	1901	1901	1901	1901	0
166	20250124	173500	92730365	1901	1901	1901	1901	0
167	20250124	173400	92730365	1901	1901	1901	1901	0
168	20250124	173300	92730365	1901	1901	1901	1901	0
169	20250124	173200	92730365	1901	1901	1901	1901	0
170	20250124	173100	92730365	1901	1901	1901	1901	0
171	20250124	173000	92730365	1901	1901	1901	1901	0
172	20250124	172900	92730365	1901	1901	1901	1901	0
173	20250124	172800	92730365	1901	1901	1901	1901	0
174	20250124	172700	92730365	1901	1901	1901	1901	0
175	20250124	172600	92730365	1901	1901	1901	1901	0
176	20250124	172500	92730365	1901	1901	1901	1901	0
177	20250124	172400	92730365	1901	1901	1901	1901	0
178	20250124	172300	92730365	1901	1901	1901	1901	0
179	20250124	172200	92730365	1901	1901	1901	1901	0
180	20250124	172100	92730365	1901	1901	1901	1901	0
181	20250124	172000	92730365	1901	1901	1901	1901	0
182	20250124	171900	92730365	1901	1901	1901	1901	56
183	20250124	171800	92730365	1901	1901	1901	1901	0
184	20250124	171700	92730365	1901	1901	1901	1901	0
185	20250124	171600	92730365	1901	1901	1901	1901	0
186	20250124	171500	92730365	1901	1901	1901	1901	0
187	20250124	171400	92730365	1901	1901	1901	1901	0
188	20250124	171300	92730365	1901	1901	1901	1901	0
189	20250124	171200	92730365	1901	1901	1901	1901	0
190	20250124	171100	92730365	1901	1901	1901	1901	0
191	20250124	171000	92730365	1901	1901	1901	1901	0
192	20250124	170900	92730365	1901	1901	1901	1901	0
193	20250124	170800	92730365	1901	1901	1901	1901	0
194	20250124	170700	92730365	1901	1901	1901	1901	0
195	20250124	170600	92730365	1901	1901	1901	1901	0
196	20250124	170500	92730365	1901	1901	1901	1901	0
197	20250124	170400	92730365	1901	1901	1901	1901	0
198	20250124	170300	92730365	1901	1901	1901	1901	0
199	20250124	170200	92730365	1901	1901	1901	1901	0
200	20250124	170100	92730365	1901	1901	1901	1901	0
201	20250124	170000	92730365	1901	1901	1901	1901	0
202	20250124	165900	92730365	1901	1901	1901	1901	0
203	20250124	165800	92730365	1901	1901	1901	1901	0
204	20250124	165700	92730365	1901	1901	1901	1901	0
205	20250124	165600	92730365	1901	1901	1901	1901	0
206	20250124	165500	92730365	1901	1901	1901	1901	0
207	20250124	165400	92730365	1901	1901	1901	1901	0
208	20250124	165300	92730365	1901	1901	1901	1901	0
209	20250124	165200	92730365	1901	1901	1901	1901	0
210	20250124	165100	92730365	1901	1901	1901	1901	0
211	20250124	165000	92730365	1901	1901	1901	1901	0
212	20250124	164900	92730365	1901	1901	1901	1901	56
213	20250124	164800	92730365	1901	1901	1901	1901	0
214	20250124	164700	92730365	1901	1901	1901	1901	0
215	20250124	164600	92730365	1901	1901	1901	1901	0
216	20250124	164500	92730365	1901	1901	1901	1901	0
217	20250124	164400	92730365	1901	1901	1901	1901	0
218	20250124	164300	92730365	1901	1901	1901	1901	0
219	20250124	164200	92730365	1901	1901	1901	1901	0
220	20250124	164100	92730365	1901	1901	1901	1901	0
221	20250124	164000	92730365	1901	1901	1901	1901	0
222	20250124	163900	92730365	1901	1901	1901	1901	0
223	20250124	163800	92730365	1901	1901	1901	1901	0
224	20250124	163700	92730365	1901	1901	1901	1901	0
225	20250124	163600	92730365	1901	1901	1901	1901	0
226	20250124	163500	92730365	1901	1901	1901	1901	0
227	20250124	163400	92730365	1901	1901	1901	1901	0
228	20250124	163300	92730365	1901	1901	1901	1901	0
229	20250124	163200	92730365	1901	1901	1901	1901	0
230	20250124	163100	92730365	1901	1901	1901	1901	0
231	20250124	163000	92730365	1901	1901	1901	1901	0
232	20250124	162900	92730365	1901	1901	1901	1901	0
233	20250124	162800	92730365	1901	1901	1901	1901	0
234	20250124	162700	92730365	1901	1901	1901	1901	0
235	20250124	162600	92730365	1901	1901	1901	1901	0
236	20250124	162500	92730365	1901	1901	1901	1901	0
237	20250124	162400	92730365	1901	1901	1901	1901	0
238	20250124	162300	92730365	1901	1901	1901	1901	0
239	20250124	162200	92730365	1901	1901	1901	1901	0
240	20250124	162100	92730365	1901	1901	1901	1901	0
241	20250124	162000	92730365	1901	1901	1901	1901	0
242	20250124	161900	92730365	1901	1901	1901	1901	56
243	20250124	161800	92730365	1901	1901	1901	1901	0
244	20250124	161700	92730365	1901	1901	1901	1901	0
245	20250124	161600	92730365	1901	1901	1901	1901	0
246	20250124	161500	92730365	1901	1901	1901	1901	0
247	20250124	161400	92730365	1901	1901	1901	1901	0
248	20250124	161300	92730365	1901	1901	1901	1901	0
249	20250124	161200	92730365	1901	1901	1901	1901	0
250	20250124	161100	92730365	1901	1901	1901	1901	0
251	20250124	161000	92730365	1901	1901	1901	1901	0
252	20250124	160900	92730365	1901	1901	1901	1901	0
253	20250124	160800	92730365	1901	1901	1901	1901	0
254	20250124	160700	92730365	1901	1901	1901	1901	0
255	20250124	160600	92730365	1901	1901	1901	1901	0
256	20250124	160500	92730365	1901	1901	1901	1901	0
257	20250124	160400	92730365	1901	1901	1901	1901	0
258	20250124	160300	92730365	1901	1901	1901	1901	0
259	20250124	160200	92730365	1901	1901	1901	1901	0
260	20250124	160100	92730365	1901	1901	1901	1901	0
261	20250124	160000	92730365	1901	1901	1901	1901	0
262	20250124	155900	92730365	1901	1901	1901	1901	0
263	20250124	155800	92730365	1901	1901	1901	1901	0
264	20250124	155700	92730365	1901	1901	1901	1901	0
265	20250124	155600	92730365	1901	1901	1901	1901	0
266	20250124	155500	92730365	1901	1901	1901	1901	0
267	20250124	155400	92730365	1901	1901	1901	1901	0
268	20250124	155300	92730365	1901	1901	1901	1901	0
269	20250124	155200	92730365	1901	1901	1901	1901	0
270	20250124	155100	92730365	1901	1901	1901	1901	0
271	20250124	155000	92730365	1901	1901	1901	1901	0
272	20250124	154900	92730365	1901	1901	1901	1901	56
273	20250124	154800	92730365	1901	1901	1901	1901	0
274	20250124	154700	92730365	1901	1901	1901	1901	0
275	20250124	154600	92730365	1901	1901	1901	1901	0
276	20250124	154500	92730365	1901	1901	1901	1901	0
277	20250124	154400	92730365	1901	1901	1901	1901	0
278	20250124	154300	92730365	1901	1901	1901	1901	0
279	20250124	154200	92730365	1901	1901	1901	1901	0
280	20250124	154100	92730365	1901	1901	1901	1901	0
281	20250124	154000	92730365	1901	1901	1901	1901	0
282	20250124	153900	92730365	1901	1901	1901	1901	0
283	20250124	153800	92730365	1901	1901	1901	1901	0
284	20250124	153700	92730365	1901	1901	1901	1901	0
285	20250124	153600	92730365	1901	1901	1901	1901	0
286	20250124	153500	92730365	1901	1901	1901	1901	0
287	20250124	153400	92730365	1901	1901	1901	1901	0
288	20250124	153300	92730365	1901	1901	1901	1901	0
289	20250124	153200	92730365	1901	1901	1901	1901	0
290	20250124	153100	92730365	1901	1901	1901	1901	0
291	20250124	153000	92730365	1901	1901	1901	1901	56
292	20250124	152900	92623909	1901	1901	1901	1901	0
293	20250124	152800	92623909	1901	1901	1901	1901	0
294	20250124	152700	92623909	1901	1901	1901	1901	0
295	20250124	152600	92623909	1901	1901	1901	1901	0
296	20250124	152500	92623909	1901	1901	1901	1901	0
297	20250124	152400	92623909	1901	1901	1901	1901	0
298	20250124	152300	92623909	1901	1901	1901	1901	0
299	20250124	152200	92623909	1901	1901	1901	1901	0
300	20250124	152100	92623909	1901	1901	1901	1901	0
301	20250124	152000	92623909	1901	1901	1901	1901	0
302	20250124	151900	92623909	1901	1901	1901	1901	5
303	20250124	151800	92614404	1901	1901	1901	1901	4
304	20250124	151700	92606800	1901	1879	1901	1879	1601
305	20250124	151600	89589822	1879	1878	1879	1878	456
306	20250124	151500	88733449	1879	1879	1879	1879	0
307	20250124	151400	88733449	1879	1879	1879	1879	0
308	20250124	151300	88733449	1879	1879	1879	1879	0
309	20250124	151200	88733449	1879	1878	1879	1878	39
310	20250124	151100	88660206	1878	1878	1878	1878	1
311	20250124	151000	88658328	1879	1878	1879	1878	100
312	20250124	150900	88470509	1878	1878	1878	1878	300
313	20250124	150800	87907109	1878	1870	1878	1866	657
314	20250124	150700	86678743	1865	1878	1878	1865	6600
315	20250124	150600	74362822	1878	1878	1878	1878	0
316	20250124	150500	74362822	1878	1870	1878	1867	6505
317	20250124	150400	62213783	1878	1878	1878	1878	0
318	20250124	150300	62213783	1878	1878	1878	1878	0
319	20250124	150200	62213783	1878	1878	1878	1878	1001
320	20250124	150100	60333905	1879	1879	1879	1879	0
321	20250124	150000	60333905	1879	1879	1879	1879	1
322	20250124	145900	60332026	1879	1879	1879	1879	3
323	20250124	145800	60326389	1879	1879	1879	1879	1
324	20250124	145700	60324510	1880	1880	1880	1880	0
325	20250124	145600	60324510	1880	1880	1880	1880	6
326	20250124	145500	60313230	1880	1880	1880	1880	5
327	20250124	145400	60303830	1880	1880	1880	1880	0
328	20250124	145300	60303830	1880	1880	1880	1880	0
329	20250124	145200	60303830	1880	1880	1880	1880	0
330	20250124	145100	60303830	1880	1880	1880	1880	0
331	20250124	145000	60303830	1880	1880	1880	1880	0
332	20250124	144900	60303830	1880	1880	1880	1880	0
333	20250124	144800	60303830	1880	1880	1880	1880	10
334	20250124	144700	60285030	1880	1880	1880	1880	0
335	20250124	144600	60285030	1880	1880	1880	1880	0
336	20250124	144500	60285030	1880	1880	1880	1880	0
337	20250124	144400	60285030	1880	1880	1880	1880	60
338	20250124	144300	60172230	1880	1880	1880	1880	10
339	20250124	144200	60153430	1880	1880	1880	1880	0
340	20250124	144100	60153430	1880	1880	1880	1880	0
341	20250124	144000	60153430	1880	1880	1880	1880	0
342	20250124	143900	60153430	1880	1880	1880	1880	0
343	20250124	143800	60153430	1880	1880	1880	1880	0
344	20250124	143700	60153430	1880	1884	1884	1867	10001
345	20250124	143600	41473357	1885	1885	1885	1885	0
346	20250124	143500	41473357	1885	1885	1885	1885	0
347	20250124	143400	41473357	1885	1885	1885	1885	55
348	20250124	143300	41369682	1883	1883	1883	1883	62
349	20250124	143200	41252936	1884	1884	1884	1884	0
350	20250124	143100	41252936	1884	1884	1884	1884	200
351	20250124	143000	40876136	1884	1884	1884	1884	122
352	20250124	142900	40646288	1885	1885	1885	1885	10
353	20250124	142800	40627438	1885	1885	1885	1885	0
354	20250124	142700	40627438	1885	1885	1885	1885	0
355	20250124	142600	40627438	1885	1885	1885	1885	0
356	20250124	142500	40627438	1885	1885	1885	1885	0
357	20250124	142400	40627438	1885	1885	1885	1885	9
358	20250124	142300	40610473	1885	1885	1885	1885	10
359	20250124	142200	40591623	1885	1885	1885	1885	0
360	20250124	142100	40591623	1885	1885	1885	1885	2
361	20250124	142000	40587853	1879	1879	1879	1879	0
362	20250124	141900	40587853	1879	1879	1879	1879	0
363	20250124	141800	40587853	1879	1879	1879	1879	0
364	20250124	141700	40587853	1879	1879	1879	1879	0
365	20250124	141600	40587853	1879	1879	1879	1879	0
366	20250124	141500	40587853	1879	1879	1879	1879	0
367	20250124	141400	40587853	1879	1879	1879	1879	0
368	20250124	141300	40587853	1879	1879	1879	1879	0
369	20250124	141200	40587853	1879	1879	1879	1879	0
370	20250124	141100	40587853	1879	1879	1879	1879	0
371	20250124	141000	40587853	1879	1879	1879	1879	0
372	20250124	140900	40587853	1879	1879	1879	1879	0
373	20250124	140800	40587853	1879	1879	1879	1879	0
374	20250124	140700	40587853	1879	1879	1879	1879	0
375	20250124	140600	40587853	1879	1879	1879	1879	50
376	20250124	140500	40493903	1877	1877	1877	1877	0
377	20250124	140400	40493903	1877	1877	1877	1877	0
378	20250124	140300	40493903	1877	1877	1877	1877	0
379	20250124	140200	40493903	1877	1877	1877	1877	0
380	20250124	140100	40493903	1877	1877	1877	1877	0
381	20250124	140000	40493903	1877	1877	1877	1877	0
382	20250124	135900	40493903	1877	1877	1877	1877	0
383	20250124	135800	40493903	1877	1877	1877	1877	0
384	20250124	135700	40493903	1877	1877	1877	1877	0
385	20250124	135600	40493903	1877	1877	1877	1877	0
386	20250124	135500	40493903	1877	1877	1877	1877	0
387	20250124	135400	40493903	1877	1877	1877	1877	0
388	20250124	135300	40493903	1877	1877	1877	1877	0
389	20250124	135200	40493903	1877	1877	1877	1877	0
390	20250124	135100	40493903	1877	1877	1877	1877	0
391	20250124	135000	40493903	1877	1877	1877	1877	0
392	20250124	134900	40493903	1877	1877	1877	1877	0
393	20250124	134800	40493903	1877	1877	1877	1877	0
394	20250124	134700	40493903	1877	1877	1877	1877	0
395	20250124	134600	40493903	1877	1877	1877	1877	0
396	20250124	134500	40493903	1877	1877	1877	1877	0
397	20250124	134400	40493903	1877	1877	1877	1877	0
398	20250124	134300	40493903	1877	1877	1877	1877	0
399	20250124	134200	40493903	1877	1877	1877	1877	0
400	20250124	134100	40493903	1877	1877	1877	1877	0
401	20250124	134000	40493903	1877	1877	1877	1877	0
402	20250124	133900	40493903	1877	1877	1877	1877	3
403	20250124	133800	40488272	1877	1877	1877	1877	0
404	20250124	133700	40488272	1877	1877	1877	1877	0
405	20250124	133600	40488272	1877	1877	1877	1877	0
406	20250124	133500	40488272	1877	1877	1877	1877	0
407	20250124	133400	40488272	1877	1877	1877	1877	0
408	20250124	133300	40488272	1877	1877	1877	1877	0
409	20250124	133200	40488272	1877	1877	1877	1877	0
410	20250124	133100	40488272	1877	1877	1877	1877	0
411	20250124	133000	40488272	1877	1877	1877	1877	0
412	20250124	132900	40488272	1877	1877	1877	1877	0
413	20250124	132800	40488272	1877	1877	1877	1877	0
414	20250124	132700	40488272	1877	1877	1877	1877	18
415	20250124	132600	40454486	1866	1866	1866	1866	0
416	20250124	132500	40454486	1866	1873	1873	1866	1000
417	20250124	132400	38588072	1867	1868	1868	1867	1000
418	20250124	132300	36721070	1877	1877	1877	1877	0
419	20250124	132200	36721070	1877	1877	1877	1877	0
420	20250124	132100	36721070	1877	1877	1877	1877	0
421	20250124	132000	36721070	1877	1877	1877	1877	0
422	20250124	131900	36721070	1877	1877	1877	1877	0
423	20250124	131800	36721070	1877	1877	1877	1877	0
424	20250124	131700	36721070	1877	1877	1877	1877	0
425	20250124	131600	36721070	1877	1877	1877	1877	0
426	20250124	131500	36721070	1877	1877	1877	1877	0
427	20250124	131400	36721070	1877	1877	1877	1877	0
428	20250124	131300	36721070	1877	1877	1877	1877	0
429	20250124	131200	36721070	1877	1877	1877	1877	0
430	20250124	131100	36721070	1877	1877	1877	1877	0
431	20250124	131000	36721070	1877	1877	1877	1877	2
432	20250124	130900	36717316	1877	1877	1877	1877	0
433	20250124	130800	36717316	1877	1877	1877	1877	5
434	20250124	130700	36707931	1877	1877	1877	1877	0
435	20250124	130600	36707931	1877	1868	1877	1866	441
436	20250124	130500	35884701	1877	1877	1877	1877	0
437	20250124	130400	35884701	1877	1877	1877	1877	0
438	20250124	130300	35884701	1877	1877	1877	1877	0
439	20250124	130200	35884701	1877	1877	1877	1877	0
440	20250124	130100	35884701	1877	1877	1877	1877	0
441	20250124	130000	35884701	1877	1877	1877	1877	0
442	20250124	125900	35884701	1877	1877	1877	1877	0
443	20250124	125800	35884701	1877	1877	1877	1877	100
444	20250124	125700	35697001	1877	1877	1877	1877	0
445	20250124	125600	35697001	1877	1877	1877	1877	0
446	20250124	125500	35697001	1877	1871	1877	1866	852
447	20250124	125400	34106788	1871	1871	1871	1871	2
448	20250124	125300	34103046	1877	1877	1877	1877	16
449	20250124	125200	34073014	1880	1880	1880	1880	0
450	20250124	125100	34073014	1880	1880	1880	1880	0
451	20250124	125000	34073014	1880	1880	1880	1880	0
452	20250124	124900	34073014	1880	1880	1880	1880	0
453	20250124	124800	34073014	1880	1880	1880	1880	0
454	20250124	124700	34073014	1880	1879	1880	1879	6001
455	20250124	124600	22791184	1883	1883	1883	1883	0
456	20250124	124500	22791184	1883	1889	1889	1883	6456
457	20250124	124400	10617950	1890	1891	1891	1890	50
458	20250124	124300	10523425	1892	1892	1892	1892	0
459	20250124	124200	10523425	1892	1892	1892	1892	0
460	20250124	124100	10523425	1892	1893	1893	1892	108
461	20250124	124000	10319006	1894	1894	1894	1894	0
462	20250124	123900	10319006	1894	1894	1894	1894	0
463	20250124	123800	10319006	1894	1894	1894	1894	0
464	20250124	123700	10319006	1894	1894	1894	1894	0
465	20250124	123600	10319006	1894	1894	1894	1894	22
466	20250124	123500	10277338	1894	1894	1894	1894	0
467	20250124	123400	10277338	1894	1894	1894	1894	0
468	20250124	123300	10277338	1894	1894	1894	1894	0
469	20250124	123200	10277338	1894	1894	1894	1894	0
470	20250124	123100	10277338	1894	1894	1894	1894	0
471	20250124	123000	10277338	1894	1897	1897	1894	692
472	20250124	122900	8965484	1904	1904	1904	1904	0
473	20250124	122800	8965484	1904	1904	1904	1904	0
474	20250124	122700	8965484	1904	1904	1904	1904	0
475	20250124	122600	8965484	1904	1904	1904	1904	0
476	20250124	122500	8965484	1904	1904	1904	1904	0
477	20250124	122400	8965484	1904	1904	1904	1904	0
478	20250124	122300	8965484	1904	1904	1904	1904	0
479	20250124	122200	8965484	1904	1904	1904	1904	0
480	20250124	122100	8965484	1904	1904	1904	1904	0
481	20250124	122000	8965484	1904	1904	1904	1904	0
482	20250124	121900	8965484	1904	1904	1904	1904	0
483	20250124	121800	8965484	1904	1904	1904	1904	0
484	20250124	121700	8965484	1904	1904	1904	1904	0
485	20250124	121600	8965484	1904	1904	1904	1904	0
486	20250124	121500	8965484	1904	1904	1904	1904	0
487	20250124	121400	8965484	1904	1904	1904	1904	0
488	20250124	121300	8965484	1904	1904	1904	1904	0
489	20250124	121200	8965484	1904	1904	1904	1904	2
490	20250124	121100	8961676	1904	1904	1904	1904	0
491	20250124	121000	8961676	1904	1904	1904	1904	0
492	20250124	120900	8961676	1904	1904	1904	1904	0
493	20250124	120800	8961676	1904	1904	1904	1904	0
494	20250124	120700	8961676	1904	1904	1904	1904	0
495	20250124	120600	8961676	1904	1904	1904	1904	0
496	20250124	120500	8961676	1904	1904	1904	1904	0
497	20250124	120400	8961676	1904	1904	1904	1904	1
498	20250124	120300	8959772	1903	1903	1903	1903	0
499	20250124	120200	8959772	1903	1903	1903	1903	0
500	20250124	120100	8959772	1903	1903	1903	1903	0
501	20250124	120000	8959772	1903	1903	1903	1903	0
502	20250124	115900	8959772	1903	1903	1903	1903	0
503	20250124	115800	8959772	1903	1903	1903	1903	0
504	20250124	115700	8959772	1903	1903	1903	1903	0
505	20250124	115600	8959772	1903	1903	1903	1903	0
506	20250124	115500	8959772	1903	1903	1903	1903	0
507	20250124	115400	8959772	1903	1903	1903	1903	0
508	20250124	115300	8959772	1903	1903	1903	1903	0
509	20250124	115200	8959772	1903	1903	1903	1903	0
510	20250124	115100	8959772	1903	1903	1903	1903	0
511	20250124	115000	8959772	1903	1903	1903	1903	0
512	20250124	114900	8959772	1903	1903	1903	1903	0
513	20250124	114800	8959772	1903	1903	1903	1903	0
514	20250124	114700	8959772	1903	1903	1903	1903	0
515	20250124	114600	8959772	1903	1896	1903	1896	2
516	20250124	114500	8955973	1900	1900	1900	1900	0
517	20250124	114400	8955973	1900	1900	1900	1900	1
518	20250124	114300	8954073	1905	1905	1905	1905	0
519	20250124	114200	8954073	1905	1905	1905	1905	0
520	20250124	114100	8954073	1905	1905	1905	1905	0
521	20250124	114000	8954073	1905	1905	1905	1905	0
522	20250124	113900	8954073	1905	1905	1905	1905	0
523	20250124	113800	8954073	1905	1905	1905	1905	0
524	20250124	113700	8954073	1905	1905	1905	1905	0
525	20250124	113600	8954073	1905	1905	1905	1905	0
526	20250124	113500	8954073	1905	1905	1905	1905	0
527	20250124	113400	8954073	1905	1905	1905	1905	0
528	20250124	113300	8954073	1905	1905	1905	1905	0
529	20250124	113200	8954073	1905	1905	1905	1905	0
530	20250124	113100	8954073	1905	1905	1905	1905	0
531	20250124	113000	8954073	1905	1905	1905	1905	0
532	20250124	112900	8954073	1905	1905	1905	1905	0
533	20250124	112800	8954073	1905	1905	1905	1905	0
534	20250124	112700	8954073	1905	1905	1905	1905	0
535	20250124	112600	8954073	1905	1905	1905	1905	0
536	20250124	112500	8954073	1905	1905	1905	1905	0
537	20250124	112400	8954073	1905	1905	1905	1905	0
538	20250124	112300	8954073	1905	1905	1905	1905	0
539	20250124	112200	8954073	1905	1905	1905	1905	0
540	20250124	112100	8954073	1905	1905	1905	1905	0
541	20250124	112000	8954073	1905	1905	1905	1905	0
542	20250124	111900	8954073	1905	1905	1905	1905	0
543	20250124	111800	8954073	1905	1905	1905	1905	0
544	20250124	111700	8954073	1905	1905	1905	1905	0
545	20250124	111600	8954073	1905	1905	1905	1905	0
546	20250124	111500	8954073	1905	1905	1905	1905	0
547	20250124	111400	8954073	1905	1905	1905	1905	0
548	20250124	111300	8954073	1905	1905	1905	1905	0
549	20250124	111200	8954073	1905	1905	1905	1905	0
550	20250124	111100	8954073	1905	1905	1905	1905	0
551	20250124	111000	8954073	1905	1905	1905	1905	0
552	20250124	110900	8954073	1905	1905	1905	1905	0
553	20250124	110800	8954073	1905	1905	1905	1905	0
554	20250124	110700	8954073	1905	1905	1905	1905	0
555	20250124	110600	8954073	1905	1905	1905	1905	0
556	20250124	110500	8954073	1905	1905	1905	1905	0
557	20250124	110400	8954073	1905	1905	1905	1905	0
558	20250124	110300	8954073	1905	1905	1905	1905	0
559	20250124	110200	8954073	1905	1905	1905	1905	0
560	20250124	110100	8954073	1905	1905	1905	1905	0
561	20250124	110000	8954073	1905	1905	1905	1905	0
562	20250124	105900	8954073	1905	1905	1905	1905	0
563	20250124	105800	8954073	1905	1905	1905	1905	0
564	20250124	105700	8954073	1905	1905	1905	1905	0
565	20250124	105600	8954073	1905	1905	1905	1905	0
566	20250124	105500	8954073	1905	1905	1905	1905	0
567	20250124	105400	8954073	1905	1905	1905	1905	0
568	20250124	105300	8954073	1905	1905	1905	1905	0
569	20250124	105200	8954073	1905	1905	1905	1905	0
570	20250124	105100	8954073	1905	1905	1905	1905	0
571	20250124	105000	8954073	1905	1905	1905	1905	0
572	20250124	104900	8954073	1905	1905	1905	1905	0
573	20250124	104800	8954073	1905	1905	1905	1905	0
574	20250124	104700	8954073	1905	1905	1905	1905	0
575	20250124	104600	8954073	1905	1905	1905	1905	0
576	20250124	104500	8954073	1905	1905	1905	1905	0
577	20250124	104400	8954073	1905	1905	1905	1905	0
578	20250124	104300	8954073	1905	1905	1905	1905	0
579	20250124	104200	8954073	1905	1905	1905	1905	0
580	20250124	104100	8954073	1905	1905	1905	1905	0
581	20250124	104000	8954073	1905	1905	1905	1905	0
582	20250124	103900	8954073	1905	1905	1905	1905	0
583	20250124	103800	8954073	1905	1905	1905	1905	0
584	20250124	103700	8954073	1905	1905	1905	1905	0
585	20250124	103600	8954073	1905	1905	1905	1905	0
586	20250124	103500	8954073	1905	1905	1905	1905	0
587	20250124	103400	8954073	1905	1905	1905	1905	0
588	20250124	103300	8954073	1905	1905	1905	1905	0
589	20250124	103200	8954073	1905	1905	1905	1905	0
590	20250124	103100	8954073	1905	1905	1905	1905	0
591	20250124	103000	8954073	1905	1905	1905	1905	0
592	20250124	102900	8954073	1905	1905	1905	1905	1
593	20250124	102800	8952168	1895	1895	1895	1895	0
594	20250124	102700	8952168	1895	1895	1895	1895	0
595	20250124	102600	8952168	1895	1895	1895	1895	0
596	20250124	102500	8952168	1895	1895	1895	1895	0
597	20250124	102400	8952168	1895	1895	1895	1895	0
598	20250124	102300	8952168	1895	1895	1895	1895	0
599	20250124	102200	8952168	1895	1895	1895	1895	0
600	20250124	102100	8952168	1895	1895	1895	1895	0
601	20250124	102000	8952168	1895	1895	1895	1895	0
602	20250124	101900	8952168	1895	1895	1895	1895	0
603	20250124	101800	8952168	1895	1895	1895	1895	10
604	20250124	101700	8933218	1894	1894	1894	1894	0
605	20250124	101600	8933218	1894	1894	1894	1894	0
606	20250124	101500	8933218	1894	1894	1894	1894	0
607	20250124	101400	8933218	1894	1894	1894	1894	0
608	20250124	101300	8933218	1894	1894	1894	1894	0
609	20250124	101200	8933218	1894	1894	1894	1894	0
610	20250124	101100	8933218	1894	1894	1894	1894	0
611	20250124	101000	8933218	1894	1894	1894	1894	0
612	20250124	100900	8933218	1894	1894	1894	1894	0
613	20250124	100800	8933218	1894	1894	1894	1894	0
614	20250124	100700	8933218	1894	1894	1894	1894	0
615	20250124	100600	8933218	1894	1894	1894	1894	0
616	20250124	100500	8933218	1894	1894	1894	1894	0
617	20250124	100400	8933218	1894	1894	1894	1894	1918
618	20250124	100300	5300526	1894	1894	1894	1894	25
619	20250124	100200	5253176	1894	1894	1894	1894	0
620	20250124	100100	5253176	1894	1894	1894	1894	0
621	20250124	100000	5253176	1894	1893	1894	1893	2316
622	20250124	095900	868949	1893	1893	1893	1893	0
623	20250124	095800	868949	1893	1893	1893	1893	0
624	20250124	095700	868949	1893	1893	1893	1893	0
625	20250124	095600	868949	1893	1889	1893	1889	2
626	20250124	095500	865167	1893	1893	1893	1893	0
627	20250124	095400	865167	1893	1893	1893	1893	0
628	20250124	095300	865167	1893	1893	1893	1893	0
629	20250124	095200	865167	1893	1893	1893	1893	0
630	20250124	095100	865167	1893	1893	1893	1893	0
631	20250124	095000	865167	1893	1893	1893	1893	0
632	20250124	094900	865167	1893	1893	1893	1893	0
633	20250124	094800	865167	1893	1893	1893	1893	0
634	20250124	094700	865167	1893	1893	1893	1893	0
635	20250124	094600	865167	1893	1893	1893	1893	0
636	20250124	094500	865167	1893	1893	1893	1893	0
637	20250124	094400	865167	1893	1893	1893	1893	0
638	20250124	094300	865167	1893	1893	1893	1893	0
639	20250124	094200	865167	1893	1893	1893	1893	0
640	20250124	094100	865167	1893	1893	1893	1893	0
641	20250124	094000	865167	1893	1893	1893	1893	0
642	20250124	093900	865167	1893	1893	1893	1893	0
643	20250124	093800	865167	1893	1893	1893	1893	0
644	20250124	093700	865167	1893	1893	1893	1893	0
645	20250124	093600	865167	1893	1893	1893	1893	100
646	20250124	093500	675867	1893	1893	1893	1893	0
647	20250124	093400	675867	1893	1893	1893	1893	0
648	20250124	093300	675867	1893	1893	1893	1893	0
649	20250124	093200	675867	1893	1893	1893	1893	0
650	20250124	093100	675867	1893	1893	1893	1893	0
651	20250124	093000	675867	1893	1893	1893	1893	0
652	20250124	092900	675867	1893	1893	1893	1893	0
653	20250124	092800	675867	1893	1893	1893	1893	0
654	20250124	092700	675867	1893	1893	1893	1893	0
655	20250124	092600	675867	1893	1893	1893	1893	0
656	20250124	092500	675867	1893	1893	1893	1893	0
657	20250124	092400	675867	1893	1893	1893	1893	0
658	20250124	092300	675867	1893	1893	1893	1893	0
659	20250124	092200	675867	1893	1893	1893	1893	0
660	20250124	092100	675867	1893	1893	1893	1893	0
661	20250124	092000	675867	1893	1893	1893	1893	0
662	20250124	091900	675867	1893	1893	1893	1893	64
663	20250124	091800	554715	1893	1893	1893	1893	0
664	20250124	091700	554715	1893	1893	1893	1893	0
665	20250124	091600	554715	1893	1893	1893	1893	0
666	20250124	091500	554715	1893	1893	1893	1893	0
667	20250124	091400	554715	1893	1893	1893	1893	0
668	20250124	091300	554715	1893	1893	1893	1893	0
669	20250124	091200	554715	1893	1893	1893	1893	0
670	20250124	091100	554715	1893	1893	1893	1893	100
671	20250124	091000	365415	1893	1893	1893	1893	0
672	20250124	090900	365415	1893	1893	1893	1893	0
673	20250124	090800	365415	1893	1893	1893	1893	0
674	20250124	090700	365415	1893	1893	1893	1893	0
675	20250124	090600	365415	1893	1893	1893	1893	0
676	20250124	090500	365415	1893	1893	1893	1893	18
677	20250124	090400	331341	1893	1893	1893	1893	0
678	20250124	090300	331341	1893	1893	1893	1893	0
679	20250124	090200	331341	1893	1893	1893	1893	100
680	20250124	090100	142041	1893	1893	1893	1893	1
681	20250124	090000	140148	1893	1894	1894	1893	74