KissMeData/192410/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203600	106264418	1872	1872	1872	1872	611
3	20250122	203500	106264418	1872	1872	1872	1872	0
4	20250122	203400	106264418	1872	1872	1872	1872	0
5	20250122	203300	106264418	1872	1872	1872	1872	0
6	20250122	203200	106264418	1872	1872	1872	1872	0
7	20250122	203100	106264418	1872	1872	1872	1872	0
8	20250122	203000	106264418	1872	1872	1872	1872	0
9	20250122	202900	106264418	1872	1872	1872	1872	0
10	20250122	202800	106264418	1872	1872	1872	1872	0
11	20250122	202700	106264418	1872	1872	1872	1872	0
12	20250122	202600	106264418	1872	1872	1872	1872	0
13	20250122	202500	106264418	1872	1872	1872	1872	0
14	20250122	202400	106264418	1872	1872	1872	1872	0
15	20250122	202300	106264418	1872	1872	1872	1872	0
16	20250122	202200	106264418	1872	1872	1872	1872	0
17	20250122	202100	106264418	1872	1872	1872	1872	0
18	20250122	202000	106264418	1872	1872	1872	1872	0
19	20250122	201900	106264418	1872	1872	1872	1872	0
20	20250122	201800	106264418	1872	1872	1872	1872	0
21	20250122	201700	106264418	1872	1872	1872	1872	0
22	20250122	201600	106264418	1872	1872	1872	1872	0
23	20250122	201500	106264418	1872	1872	1872	1872	0
24	20250122	201400	106264418	1872	1872	1872	1872	0
25	20250122	201300	106264418	1872	1872	1872	1872	0
26	20250122	201200	106264418	1872	1872	1872	1872	0
27	20250122	201100	106264418	1872	1872	1872	1872	0
28	20250122	201000	106264418	1872	1872	1872	1872	0
29	20250122	200900	106264418	1872	1872	1872	1872	0
30	20250122	200800	106264418	1872	1872	1872	1872	0
31	20250122	200700	106264418	1872	1872	1872	1872	0
32	20250122	200600	106264418	1872	1872	1872	1872	611
33	20250122	200500	106264418	1872	1872	1872	1872	0
34	20250122	200400	106264418	1872	1872	1872	1872	0
35	20250122	200300	106264418	1872	1872	1872	1872	0
36	20250122	200200	106264418	1872	1872	1872	1872	0
37	20250122	200100	106264418	1872	1872	1872	1872	0
38	20250122	200000	106264418	1872	1872	1872	1872	0
39	20250122	195900	106264418	1872	1872	1872	1872	0
40	20250122	195800	106264418	1872	1872	1872	1872	0
41	20250122	195700	106264418	1872	1872	1872	1872	0
42	20250122	195600	106264418	1872	1872	1872	1872	0
43	20250122	195500	106264418	1872	1872	1872	1872	0
44	20250122	195400	106264418	1872	1872	1872	1872	0
45	20250122	195300	106264418	1872	1872	1872	1872	0
46	20250122	195200	106264418	1872	1872	1872	1872	0
47	20250122	195100	106264418	1872	1872	1872	1872	0
48	20250122	195000	106264418	1872	1872	1872	1872	0
49	20250122	194900	106264418	1872	1872	1872	1872	0
50	20250122	194800	106264418	1872	1872	1872	1872	0
51	20250122	194700	106264418	1872	1872	1872	1872	0
52	20250122	194600	106264418	1872	1872	1872	1872	0
53	20250122	194500	106264418	1872	1872	1872	1872	0
54	20250122	194400	106264418	1872	1872	1872	1872	0
55	20250122	194300	106264418	1872	1872	1872	1872	0
56	20250122	194200	106264418	1872	1872	1872	1872	0
57	20250122	194100	106264418	1872	1872	1872	1872	0
58	20250122	194000	106264418	1872	1872	1872	1872	0
59	20250122	193900	106264418	1872	1872	1872	1872	0
60	20250122	193800	106264418	1872	1872	1872	1872	0
61	20250122	193700	106264418	1872	1872	1872	1872	0
62	20250122	193600	106264418	1872	1872	1872	1872	611
63	20250122	193500	106264418	1872	1872	1872	1872	0
64	20250122	193400	106264418	1872	1872	1872	1872	0
65	20250122	193300	106264418	1872	1872	1872	1872	0
66	20250122	193200	106264418	1872	1872	1872	1872	0
67	20250122	193100	106264418	1872	1872	1872	1872	0
68	20250122	193000	106264418	1872	1872	1872	1872	0
69	20250122	192900	106264418	1872	1872	1872	1872	0
70	20250122	192800	106264418	1872	1872	1872	1872	0
71	20250122	192700	106264418	1872	1872	1872	1872	0
72	20250122	192600	106264418	1872	1872	1872	1872	0
73	20250122	192500	106264418	1872	1872	1872	1872	0
74	20250122	192400	106264418	1872	1872	1872	1872	0
75	20250122	192300	106264418	1872	1872	1872	1872	0
76	20250122	192200	106264418	1872	1872	1872	1872	0
77	20250122	192100	106264418	1872	1872	1872	1872	0
78	20250122	192000	106264418	1872	1872	1872	1872	0
79	20250122	191900	106264418	1872	1872	1872	1872	0
80	20250122	191800	106264418	1872	1872	1872	1872	0
81	20250122	191700	106264418	1872	1872	1872	1872	0
82	20250122	191600	106264418	1872	1872	1872	1872	0
83	20250122	191500	106264418	1872	1872	1872	1872	0
84	20250122	191400	106264418	1872	1872	1872	1872	0
85	20250122	191300	106264418	1872	1872	1872	1872	0
86	20250122	191200	106264418	1872	1872	1872	1872	0
87	20250122	191100	106264418	1872	1872	1872	1872	0
88	20250122	191000	106264418	1872	1872	1872	1872	0
89	20250122	190900	106264418	1872	1872	1872	1872	0
90	20250122	190800	106264418	1872	1872	1872	1872	0
91	20250122	190700	106264418	1872	1872	1872	1872	0
92	20250122	190600	106264418	1872	1872	1872	1872	611
93	20250122	190500	106264418	1872	1872	1872	1872	0
94	20250122	190400	106264418	1872	1872	1872	1872	0
95	20250122	190300	106264418	1872	1872	1872	1872	0
96	20250122	190200	106264418	1872	1872	1872	1872	0
97	20250122	190100	106264418	1872	1872	1872	1872	0
98	20250122	190000	106264418	1872	1872	1872	1872	0
99	20250122	185900	106264418	1872	1872	1872	1872	0
100	20250122	185800	106264418	1872	1872	1872	1872	0
101	20250122	185700	106264418	1872	1872	1872	1872	0
102	20250122	185600	106264418	1872	1872	1872	1872	0
103	20250122	185500	106264418	1872	1872	1872	1872	0
104	20250122	185400	106264418	1872	1872	1872	1872	0
105	20250122	185300	106264418	1872	1872	1872	1872	0
106	20250122	185200	106264418	1872	1872	1872	1872	0
107	20250122	185100	106264418	1872	1872	1872	1872	0
108	20250122	185000	106264418	1872	1872	1872	1872	0
109	20250122	184900	106264418	1872	1872	1872	1872	0
110	20250122	184800	106264418	1872	1872	1872	1872	0
111	20250122	184700	106264418	1872	1872	1872	1872	0
112	20250122	184600	106264418	1872	1872	1872	1872	0
113	20250122	184500	106264418	1872	1872	1872	1872	0
114	20250122	184400	106264418	1872	1872	1872	1872	0
115	20250122	184300	106264418	1872	1872	1872	1872	0
116	20250122	184200	106264418	1872	1872	1872	1872	0
117	20250122	184100	106264418	1872	1872	1872	1872	0
118	20250122	184000	106264418	1872	1872	1872	1872	0
119	20250122	183900	106264418	1872	1872	1872	1872	0
120	20250122	183800	106264418	1872	1872	1872	1872	0
121	20250122	183700	106264418	1872	1872	1872	1872	0
122	20250122	183600	106264418	1872	1872	1872	1872	611
123	20250122	183500	106264418	1872	1872	1872	1872	0
124	20250122	183400	106264418	1872	1872	1872	1872	0
125	20250122	183300	106264418	1872	1872	1872	1872	0
126	20250122	183200	106264418	1872	1872	1872	1872	0
127	20250122	183100	106264418	1872	1872	1872	1872	0
128	20250122	183000	106264418	1872	1872	1872	1872	0
129	20250122	182900	106264418	1872	1872	1872	1872	0
130	20250122	182800	106264418	1872	1872	1872	1872	0
131	20250122	182700	106264418	1872	1872	1872	1872	0
132	20250122	182600	106264418	1872	1872	1872	1872	0
133	20250122	182500	106264418	1872	1872	1872	1872	0
134	20250122	182400	106264418	1872	1872	1872	1872	0
135	20250122	182300	106264418	1872	1872	1872	1872	0
136	20250122	182200	106264418	1872	1872	1872	1872	0
137	20250122	182100	106264418	1872	1872	1872	1872	0
138	20250122	182000	106264418	1872	1872	1872	1872	0
139	20250122	181900	106264418	1872	1872	1872	1872	0
140	20250122	181800	106264418	1872	1872	1872	1872	0
141	20250122	181700	106264418	1872	1872	1872	1872	0
142	20250122	181600	106264418	1872	1872	1872	1872	0
143	20250122	181500	106264418	1872	1872	1872	1872	0
144	20250122	181400	106264418	1872	1872	1872	1872	0
145	20250122	181300	106264418	1872	1872	1872	1872	0
146	20250122	181200	106264418	1872	1872	1872	1872	0
147	20250122	181100	106264418	1872	1872	1872	1872	0
148	20250122	181000	106264418	1872	1872	1872	1872	0
149	20250122	180900	106264418	1872	1872	1872	1872	0
150	20250122	180800	106264418	1872	1872	1872	1872	0
151	20250122	180700	106264418	1872	1872	1872	1872	0
152	20250122	180600	106264418	1872	1872	1872	1872	611
153	20250122	180500	106264418	1872	1872	1872	1872	0
154	20250122	180400	106264418	1872	1872	1872	1872	0
155	20250122	180300	106264418	1872	1872	1872	1872	0
156	20250122	180200	106264418	1872	1872	1872	1872	0
157	20250122	180100	106264418	1872	1872	1872	1872	0
158	20250122	180000	106264418	1872	1872	1872	1872	0
159	20250122	175900	106264418	1872	1872	1872	1872	0
160	20250122	175800	106264418	1872	1872	1872	1872	0
161	20250122	175700	106264418	1872	1872	1872	1872	0
162	20250122	175600	106264418	1872	1872	1872	1872	0
163	20250122	175500	106264418	1872	1872	1872	1872	0
164	20250122	175400	106264418	1872	1872	1872	1872	0
165	20250122	175300	106264418	1872	1872	1872	1872	0
166	20250122	175200	106264418	1872	1872	1872	1872	0
167	20250122	175100	106264418	1872	1872	1872	1872	0
168	20250122	175000	106264418	1872	1872	1872	1872	0
169	20250122	174900	106264418	1872	1872	1872	1872	0
170	20250122	174800	106264418	1872	1872	1872	1872	0
171	20250122	174700	106264418	1872	1872	1872	1872	0
172	20250122	174600	106264418	1872	1872	1872	1872	0
173	20250122	174500	106264418	1872	1872	1872	1872	0
174	20250122	174400	106264418	1872	1872	1872	1872	0
175	20250122	174300	106264418	1872	1872	1872	1872	0
176	20250122	174200	106264418	1872	1872	1872	1872	0
177	20250122	174100	106264418	1872	1872	1872	1872	0
178	20250122	174000	106264418	1872	1872	1872	1872	0
179	20250122	173900	106264418	1872	1872	1872	1872	0
180	20250122	173800	106264418	1872	1872	1872	1872	0
181	20250122	173700	106264418	1872	1872	1872	1872	0
182	20250122	173600	106264418	1872	1872	1872	1872	611
183	20250122	173500	106264418	1872	1872	1872	1872	0
184	20250122	173400	106264418	1872	1872	1872	1872	0
185	20250122	173300	106264418	1872	1872	1872	1872	0
186	20250122	173200	106264418	1872	1872	1872	1872	0
187	20250122	173100	106264418	1872	1872	1872	1872	0
188	20250122	173000	106264418	1872	1872	1872	1872	0
189	20250122	172900	106264418	1872	1872	1872	1872	0
190	20250122	172800	106264418	1872	1872	1872	1872	0
191	20250122	172700	106264418	1872	1872	1872	1872	0
192	20250122	172600	106264418	1872	1872	1872	1872	0
193	20250122	172500	106264418	1872	1872	1872	1872	0
194	20250122	172400	106264418	1872	1872	1872	1872	0
195	20250122	172300	106264418	1872	1872	1872	1872	0
196	20250122	172200	106264418	1872	1872	1872	1872	0
197	20250122	172100	106264418	1872	1872	1872	1872	0
198	20250122	172000	106264418	1872	1872	1872	1872	0
199	20250122	171900	106264418	1872	1872	1872	1872	0
200	20250122	171800	106264418	1872	1872	1872	1872	0
201	20250122	171700	106264418	1872	1872	1872	1872	0
202	20250122	171600	106264418	1872	1872	1872	1872	0
203	20250122	171500	106264418	1872	1872	1872	1872	0
204	20250122	171400	106264418	1872	1872	1872	1872	0
205	20250122	171300	106264418	1872	1872	1872	1872	0
206	20250122	171200	106264418	1872	1872	1872	1872	0
207	20250122	171100	106264418	1872	1872	1872	1872	0
208	20250122	171000	106264418	1872	1872	1872	1872	0
209	20250122	170900	106264418	1872	1872	1872	1872	0
210	20250122	170800	106264418	1872	1872	1872	1872	0
211	20250122	170700	106264418	1872	1872	1872	1872	0
212	20250122	170600	106264418	1872	1872	1872	1872	611
213	20250122	170500	106264418	1872	1872	1872	1872	0
214	20250122	170400	106264418	1872	1872	1872	1872	0
215	20250122	170300	106264418	1872	1872	1872	1872	0
216	20250122	170200	106264418	1872	1872	1872	1872	0
217	20250122	170100	106264418	1872	1872	1872	1872	0
218	20250122	170000	106264418	1872	1872	1872	1872	0
219	20250122	165900	106264418	1872	1872	1872	1872	0
220	20250122	165800	106264418	1872	1872	1872	1872	0
221	20250122	165700	106264418	1872	1872	1872	1872	0
222	20250122	165600	106264418	1872	1872	1872	1872	0
223	20250122	165500	106264418	1872	1872	1872	1872	0
224	20250122	165400	106264418	1872	1872	1872	1872	0
225	20250122	165300	106264418	1872	1872	1872	1872	0
226	20250122	165200	106264418	1872	1872	1872	1872	0
227	20250122	165100	106264418	1872	1872	1872	1872	0
228	20250122	165000	106264418	1872	1872	1872	1872	0
229	20250122	164900	106264418	1872	1872	1872	1872	0
230	20250122	164800	106264418	1872	1872	1872	1872	0
231	20250122	164700	106264418	1872	1872	1872	1872	0
232	20250122	164600	106264418	1872	1872	1872	1872	0
233	20250122	164500	106264418	1872	1872	1872	1872	0
234	20250122	164400	106264418	1872	1872	1872	1872	0
235	20250122	164300	106264418	1872	1872	1872	1872	0
236	20250122	164200	106264418	1872	1872	1872	1872	0
237	20250122	164100	106264418	1872	1872	1872	1872	0
238	20250122	164000	106264418	1872	1872	1872	1872	0
239	20250122	163900	106264418	1872	1872	1872	1872	0
240	20250122	163800	106264418	1872	1872	1872	1872	0
241	20250122	163700	106264418	1872	1872	1872	1872	0
242	20250122	163600	106264418	1872	1872	1872	1872	611
243	20250122	163500	106264418	1872	1872	1872	1872	0
244	20250122	163400	106264418	1872	1872	1872	1872	0
245	20250122	163300	106264418	1872	1872	1872	1872	0
246	20250122	163200	106264418	1872	1872	1872	1872	0
247	20250122	163100	106264418	1872	1872	1872	1872	0
248	20250122	163000	106264418	1872	1872	1872	1872	0
249	20250122	162900	106264418	1872	1872	1872	1872	0
250	20250122	162800	106264418	1872	1872	1872	1872	0
251	20250122	162700	106264418	1872	1872	1872	1872	0
252	20250122	162600	106264418	1872	1872	1872	1872	0
253	20250122	162500	106264418	1872	1872	1872	1872	0
254	20250122	162400	106264418	1872	1872	1872	1872	0
255	20250122	162300	106264418	1872	1872	1872	1872	0
256	20250122	162200	106264418	1872	1872	1872	1872	0
257	20250122	162100	106264418	1872	1872	1872	1872	0
258	20250122	162000	106264418	1872	1872	1872	1872	0
259	20250122	161900	106264418	1872	1872	1872	1872	0
260	20250122	161800	106264418	1872	1872	1872	1872	0
261	20250122	161700	106264418	1872	1872	1872	1872	0
262	20250122	161600	106264418	1872	1872	1872	1872	0
263	20250122	161500	106264418	1872	1872	1872	1872	0
264	20250122	161400	106264418	1872	1872	1872	1872	0
265	20250122	161300	106264418	1872	1872	1872	1872	0
266	20250122	161200	106264418	1872	1872	1872	1872	0
267	20250122	161100	106264418	1872	1872	1872	1872	0
268	20250122	161000	106264418	1872	1872	1872	1872	0
269	20250122	160900	106264418	1872	1872	1872	1872	0
270	20250122	160800	106264418	1872	1872	1872	1872	0
271	20250122	160700	106264418	1872	1872	1872	1872	0
272	20250122	160600	106264418	1872	1872	1872	1872	611
273	20250122	160500	106264418	1872	1872	1872	1872	0
274	20250122	160400	106264418	1872	1872	1872	1872	0
275	20250122	160300	106264418	1872	1872	1872	1872	0
276	20250122	160200	106264418	1872	1872	1872	1872	0
277	20250122	160100	106264418	1872	1872	1872	1872	0
278	20250122	160000	106264418	1872	1872	1872	1872	0
279	20250122	155900	106264418	1872	1872	1872	1872	0
280	20250122	155800	106264418	1872	1872	1872	1872	0
281	20250122	155700	106264418	1872	1872	1872	1872	0
282	20250122	155600	106264418	1872	1872	1872	1872	0
283	20250122	155500	106264418	1872	1872	1872	1872	0
284	20250122	155400	106264418	1872	1872	1872	1872	0
285	20250122	155300	106264418	1872	1872	1872	1872	0
286	20250122	155200	106264418	1872	1872	1872	1872	0
287	20250122	155100	106264418	1872	1872	1872	1872	0
288	20250122	155000	106264418	1872	1872	1872	1872	0
289	20250122	154900	106264418	1872	1872	1872	1872	0
290	20250122	154800	106264418	1872	1872	1872	1872	0
291	20250122	154700	106264418	1872	1872	1872	1872	0
292	20250122	154600	106264418	1872	1872	1872	1872	0
293	20250122	154500	106264418	1872	1872	1872	1872	0
294	20250122	154400	106264418	1872	1872	1872	1872	0
295	20250122	154300	106264418	1872	1872	1872	1872	0
296	20250122	154200	106264418	1872	1872	1872	1872	0
297	20250122	154100	106264418	1872	1872	1872	1872	0
298	20250122	154000	106264418	1872	1872	1872	1872	0
299	20250122	153900	106264418	1872	1872	1872	1872	0
300	20250122	153800	106264418	1872	1872	1872	1872	0
301	20250122	153700	106264418	1872	1872	1872	1872	0
302	20250122	153600	106264418	1872	1872	1872	1872	611
303	20250122	153500	106264418	1872	1872	1872	1872	0
304	20250122	153400	106264418	1872	1872	1872	1872	0
305	20250122	153300	106264418	1872	1872	1872	1872	0
306	20250122	153200	106264418	1872	1872	1872	1872	0
307	20250122	153100	106264418	1872	1872	1872	1872	0
308	20250122	153000	106264418	1872	1872	1872	1872	611
309	20250122	152900	105120626	1890	1890	1890	1890	0
310	20250122	152800	105120626	1890	1890	1890	1890	0
311	20250122	152700	105120626	1890	1890	1890	1890	0
312	20250122	152600	105120626	1890	1890	1890	1890	0
313	20250122	152500	105120626	1890	1890	1890	1890	0
314	20250122	152400	105120626	1890	1890	1890	1890	0
315	20250122	152300	105120626	1890	1890	1890	1890	0
316	20250122	152200	105120626	1890	1890	1890	1890	0
317	20250122	152100	105120626	1890	1890	1890	1890	0
318	20250122	152000	105120626	1890	1890	1890	1890	0
319	20250122	151900	105120626	1890	1890	1890	1890	0
320	20250122	151800	105120626	1890	1890	1890	1890	0
321	20250122	151700	105120626	1890	1890	1890	1890	0
322	20250122	151600	105120626	1890	1888	1890	1888	100
323	20250122	151500	104931786	1876	1876	1876	1876	0
324	20250122	151400	104931786	1876	1876	1876	1876	0
325	20250122	151300	104931786	1876	1876	1876	1876	0
326	20250122	151200	104931786	1876	1876	1876	1876	0
327	20250122	151100	104931786	1876	1876	1876	1876	0
328	20250122	151000	104931786	1876	1876	1876	1876	0
329	20250122	150900	104931786	1876	1876	1876	1876	0
330	20250122	150800	104931786	1876	1876	1876	1876	0
331	20250122	150700	104931786	1876	1876	1876	1876	0
332	20250122	150600	104931786	1876	1876	1876	1876	100
333	20250122	150500	104744186	1876	1876	1876	1876	0
334	20250122	150400	104744186	1876	1876	1876	1876	0
335	20250122	150300	104744186	1876	1876	1876	1876	0
336	20250122	150200	104744186	1876	1876	1876	1876	0
337	20250122	150100	104744186	1876	1876	1876	1876	0
338	20250122	150000	104744186	1876	1876	1876	1876	0
339	20250122	145900	104744186	1876	1876	1876	1876	0
340	20250122	145800	104744186	1876	1876	1876	1876	0
341	20250122	145700	104744186	1876	1876	1876	1876	0
342	20250122	145600	104744186	1876	1876	1876	1876	0
343	20250122	145500	104744186	1876	1876	1876	1876	0
344	20250122	145400	104744186	1876	1876	1876	1876	250
345	20250122	145300	104275186	1924	1924	1924	1924	0
346	20250122	145200	104275186	1924	1882	1925	1882	771
347	20250122	145100	102820790	1882	1879	1882	1879	300
348	20250122	145000	102257082	1879	1879	1879	1879	369
349	20250122	144900	101563731	1879	1877	1879	1877	3
350	20250122	144800	101558096	1856	1856	1856	1856	1
351	20250122	144700	101556240	1864	1863	1864	1863	2551
352	20250122	144600	96801239	1851	1863	1863	1851	5
353	20250122	144500	96791936	1863	1862	1863	1862	494
354	20250122	144400	95871676	1863	1863	1863	1863	0
355	20250122	144300	95871676	1863	1863	1863	1863	0
356	20250122	144200	95871676	1863	1853	1863	1853	507
357	20250122	144100	94930195	1845	1845	1845	1845	0
358	20250122	144000	94930195	1845	1845	1845	1845	0
359	20250122	143900	94930195	1845	1845	1845	1845	863
360	20250122	143800	93337960	1845	1845	1845	1845	1
361	20250122	143700	93336115	1843	1844	1845	1843	2035
362	20250122	143600	89583591	1843	1843	1843	1843	0
363	20250122	143500	89583591	1843	1843	1843	1843	11
364	20250122	143400	89563318	1844	1844	1844	1844	0
365	20250122	143300	89563318	1844	1844	1844	1844	0
366	20250122	143200	89563318	1844	1844	1844	1844	0
367	20250122	143100	89563318	1844	1844	1844	1844	0
368	20250122	143000	89563318	1844	1844	1844	1844	0
369	20250122	142900	89563318	1844	1844	1844	1844	1
370	20250122	142800	89561474	1837	1837	1837	1837	0
371	20250122	142700	89561474	1837	1837	1837	1837	0
372	20250122	142600	89561474	1837	1837	1837	1837	0
373	20250122	142500	89561474	1837	1837	1837	1837	0
374	20250122	142400	89561474	1837	1837	1837	1837	0
375	20250122	142300	89561474	1837	1837	1837	1837	0
376	20250122	142200	89561474	1837	1837	1837	1837	0
377	20250122	142100	89561474	1837	1837	1837	1837	0
378	20250122	142000	89561474	1837	1837	1837	1837	0
379	20250122	141900	89561474	1837	1837	1837	1837	20
380	20250122	141800	89524734	1837	1837	1837	1837	0
381	20250122	141700	89524734	1837	1837	1837	1837	0
382	20250122	141600	89524734	1837	1837	1837	1837	0
383	20250122	141500	89524734	1837	1837	1837	1837	2
384	20250122	141400	89521060	1836	1836	1836	1836	0
385	20250122	141300	89521060	1836	1836	1836	1836	400
386	20250122	141200	88786660	1835	1845	1845	1835	1800
387	20250122	141100	85477120	1845	1857	1857	1845	5200
388	20250122	141000	75855669	1857	1860	1860	1857	886
389	20250122	140900	74208553	1860	1860	1860	1860	0
390	20250122	140800	74208553	1860	1860	1860	1860	2
391	20250122	140700	74204833	1859	1859	1859	1859	0
392	20250122	140600	74204833	1859	1859	1859	1859	0
393	20250122	140500	74204833	1859	1859	1859	1859	0
394	20250122	140400	74204833	1859	1861	1861	1859	500
395	20250122	140300	73274667	1863	1863	1863	1863	0
396	20250122	140200	73274667	1863	1863	1863	1863	0
397	20250122	140100	73274667	1863	1862	1863	1862	115
398	20250122	140000	73060527	1862	1862	1862	1862	0
399	20250122	135900	73060527	1862	1862	1862	1862	1000
400	20250122	135800	71198527	1863	1863	1863	1863	0
401	20250122	135700	71198527	1863	1864	1864	1863	128
402	20250122	135600	70960051	1864	1864	1864	1864	0
403	20250122	135500	70960051	1864	1864	1864	1864	0
404	20250122	135400	70960051	1864	1864	1864	1864	0
405	20250122	135300	70960051	1864	1864	1864	1864	0
406	20250122	135200	70960051	1864	1864	1864	1864	0
407	20250122	135100	70960051	1864	1864	1864	1864	0
408	20250122	135000	70960051	1864	1864	1864	1864	0
409	20250122	134900	70960051	1864	1864	1864	1864	0
410	20250122	134800	70960051	1864	1864	1864	1864	0
411	20250122	134700	70960051	1864	1864	1864	1864	0
412	20250122	134600	70960051	1864	1864	1864	1864	0
413	20250122	134500	70960051	1864	1864	1864	1864	0
414	20250122	134400	70960051	1864	1864	1864	1864	0
415	20250122	134300	70960051	1864	1864	1864	1864	0
416	20250122	134200	70960051	1864	1864	1864	1864	0
417	20250122	134100	70960051	1864	1864	1864	1864	0
418	20250122	134000	70960051	1864	1864	1864	1864	0
419	20250122	133900	70960051	1864	1864	1864	1864	200
420	20250122	133800	70587251	1864	1864	1864	1864	0
421	20250122	133700	70587251	1864	1864	1864	1864	0
422	20250122	133600	70587251	1864	1864	1864	1864	0
423	20250122	133500	70587251	1864	1864	1864	1864	0
424	20250122	133400	70587251	1864	1864	1864	1864	0
425	20250122	133300	70587251	1864	1864	1864	1864	0
426	20250122	133200	70587251	1864	1864	1864	1864	0
427	20250122	133100	70587251	1864	1864	1864	1864	0
428	20250122	133000	70587251	1864	1864	1864	1864	0
429	20250122	132900	70587251	1864	1865	1865	1864	204
430	20250122	132800	70206879	1865	1865	1865	1865	0
431	20250122	132700	70206879	1865	1865	1865	1865	0
432	20250122	132600	70206879	1865	1865	1865	1865	0
433	20250122	132500	70206879	1865	1865	1865	1865	0
434	20250122	132400	70206879	1865	1872	1872	1865	1500
435	20250122	132300	67408121	1879	1879	1879	1879	0
436	20250122	132200	67408121	1879	1879	1879	1879	0
437	20250122	132100	67408121	1879	1879	1879	1879	0
438	20250122	132000	67408121	1879	1879	1879	1879	13
439	20250122	131900	67383694	1870	1880	1880	1870	1415
440	20250122	131800	64736923	1881	1881	1881	1881	0
441	20250122	131700	64736923	1881	1881	1881	1881	0
442	20250122	131600	64736923	1881	1881	1881	1881	0
443	20250122	131500	64736923	1881	1881	1881	1881	0
444	20250122	131400	64736923	1881	1881	1881	1881	0
445	20250122	131300	64736923	1881	1881	1881	1881	0
446	20250122	131200	64736923	1881	1881	1881	1881	0
447	20250122	131100	64736923	1881	1881	1881	1881	0
448	20250122	131000	64736923	1881	1881	1881	1881	0
449	20250122	130900	64736923	1881	1881	1881	1881	0
450	20250122	130800	64736923	1881	1881	1881	1881	0
451	20250122	130700	64736923	1881	1881	1881	1881	0
452	20250122	130600	64736923	1881	1881	1881	1881	0
453	20250122	130500	64736923	1881	1881	1881	1881	1
454	20250122	130400	64735042	1881	1881	1881	1881	1
455	20250122	130300	64733161	1883	1883	1883	1883	0
456	20250122	130200	64733161	1883	1883	1883	1883	0
457	20250122	130100	64733161	1883	1883	1883	1883	0
458	20250122	130000	64733161	1883	1885	1885	1883	4
459	20250122	125900	64725625	1886	1886	1886	1886	0
460	20250122	125800	64725625	1886	1886	1886	1886	1
461	20250122	125700	64723739	1886	1886	1886	1886	0
462	20250122	125600	64723739	1886	1886	1886	1886	0
463	20250122	125500	64723739	1886	1886	1886	1886	0
464	20250122	125400	64723739	1886	1886	1886	1886	0
465	20250122	125300	64723739	1886	1886	1886	1886	0
466	20250122	125200	64723739	1886	1886	1886	1886	0
467	20250122	125100	64723739	1886	1886	1886	1886	0
468	20250122	125000	64723739	1886	1886	1886	1886	0
469	20250122	124900	64723739	1886	1886	1886	1886	0
470	20250122	124800	64723739	1886	1886	1886	1886	0
471	20250122	124700	64723739	1886	1886	1886	1886	0
472	20250122	124600	64723739	1886	1886	1886	1886	0
473	20250122	124500	64723739	1886	1886	1886	1886	0
474	20250122	124400	64723739	1886	1886	1886	1886	0
475	20250122	124300	64723739	1886	1886	1886	1886	0
476	20250122	124200	64723739	1886	1886	1886	1886	0
477	20250122	124100	64723739	1886	1886	1886	1886	0
478	20250122	124000	64723739	1886	1886	1886	1886	0
479	20250122	123900	64723739	1886	1886	1886	1886	0
480	20250122	123800	64723739	1886	1886	1886	1886	1
481	20250122	123700	64721853	1886	1886	1886	1886	0
482	20250122	123600	64721853	1886	1886	1886	1886	0
483	20250122	123500	64721853	1886	1886	1886	1886	0
484	20250122	123400	64721853	1886	1886	1886	1886	0
485	20250122	123300	64721853	1886	1886	1886	1886	1
486	20250122	123200	64719967	1872	1872	1872	1872	0
487	20250122	123100	64719967	1872	1872	1872	1872	0
488	20250122	123000	64719967	1872	1872	1872	1872	0
489	20250122	122900	64719967	1872	1872	1872	1872	0
490	20250122	122800	64719967	1872	1872	1872	1872	0
491	20250122	122700	64719967	1872	1872	1872	1872	0
492	20250122	122600	64719967	1872	1875	1875	1872	700
493	20250122	122500	63408451	1888	1888	1888	1888	0
494	20250122	122400	63408451	1888	1888	1888	1888	0
495	20250122	122300	63408451	1888	1888	1888	1888	1
496	20250122	122200	63406563	1888	1888	1888	1888	0
497	20250122	122100	63406563	1888	1888	1888	1888	0
498	20250122	122000	63406563	1888	1888	1888	1888	0
499	20250122	121900	63406563	1888	1888	1888	1888	1
500	20250122	121800	63404675	1874	1874	1874	1874	0
501	20250122	121700	63404675	1874	1874	1874	1874	0
502	20250122	121600	63404675	1874	1874	1874	1874	1
503	20250122	121500	63402801	1874	1874	1874	1874	0
504	20250122	121400	63402801	1874	1883	1883	1874	1500
505	20250122	121300	60590148	1883	1883	1883	1883	0
506	20250122	121200	60590148	1883	1883	1883	1883	0
507	20250122	121100	60590148	1883	1883	1883	1883	0
508	20250122	121000	60590148	1883	1883	1883	1883	0
509	20250122	120900	60590148	1883	1883	1883	1883	0
510	20250122	120800	60590148	1883	1883	1883	1883	0
511	20250122	120700	60590148	1883	1883	1883	1883	0
512	20250122	120600	60590148	1883	1883	1883	1883	0
513	20250122	120500	60590148	1883	1883	1883	1883	0
514	20250122	120400	60590148	1883	1883	1883	1883	0
515	20250122	120300	60590148	1883	1884	1884	1883	700
516	20250122	120200	59271848	1893	1893	1893	1893	0
517	20250122	120100	59271848	1893	1893	1893	1893	0
518	20250122	120000	59271848	1893	1893	1893	1893	0
519	20250122	115900	59271848	1893	1893	1893	1893	0
520	20250122	115800	59271848	1893	1893	1893	1893	0
521	20250122	115700	59271848	1893	1893	1893	1893	0
522	20250122	115600	59271848	1893	1893	1893	1893	0
523	20250122	115500	59271848	1893	1893	1893	1893	0
524	20250122	115400	59271848	1893	1893	1893	1893	0
525	20250122	115300	59271848	1893	1893	1893	1893	0
526	20250122	115200	59271848	1893	1893	1893	1893	0
527	20250122	115100	59271848	1893	1893	1893	1893	0
528	20250122	115000	59271848	1893	1893	1893	1893	1
529	20250122	114900	59269955	1882	1882	1882	1882	0
530	20250122	114800	59269955	1882	1882	1882	1882	0
531	20250122	114700	59269955	1882	1882	1882	1882	0
532	20250122	114600	59269955	1882	1882	1882	1882	0
533	20250122	114500	59269955	1882	1882	1882	1882	0
534	20250122	114400	59269955	1882	1882	1882	1882	0
535	20250122	114300	59269955	1882	1883	1883	1882	30
536	20250122	114200	59213475	1893	1893	1893	1893	0
537	20250122	114100	59213475	1893	1893	1893	1893	0
538	20250122	114000	59213475	1893	1893	1893	1893	0
539	20250122	113900	59213475	1893	1893	1893	1893	0
540	20250122	113800	59213475	1893	1893	1893	1893	0
541	20250122	113700	59213475	1893	1893	1893	1893	0
542	20250122	113600	59213475	1893	1893	1893	1893	0
543	20250122	113500	59213475	1893	1893	1893	1893	0
544	20250122	113400	59213475	1893	1893	1893	1893	100
545	20250122	113300	59024175	1893	1893	1893	1893	1
546	20250122	113200	59022282	1893	1893	1893	1893	0
547	20250122	113100	59022282	1893	1893	1893	1893	0
548	20250122	113000	59022282	1893	1893	1893	1893	0
549	20250122	112900	59022282	1893	1893	1893	1893	0
550	20250122	112800	59022282	1893	1893	1893	1893	121
551	20250122	112700	58793229	1892	1892	1892	1892	80
552	20250122	112600	58641869	1892	1892	1892	1892	0
553	20250122	112500	58641869	1892	1892	1892	1892	0
554	20250122	112400	58641869	1892	1892	1892	1892	1
555	20250122	112300	58639977	1892	1892	1892	1892	1
556	20250122	112200	58638085	1892	1892	1892	1892	129
557	20250122	112100	58394017	1893	1893	1893	1893	1
558	20250122	112000	58392124	1892	1893	1893	1892	382
559	20250122	111900	57669250	1893	1893	1893	1893	259
560	20250122	111800	57178963	1893	1893	1893	1893	0
561	20250122	111700	57178963	1893	1893	1893	1893	5
562	20250122	111600	57169498	1893	1879	1893	1879	150
563	20250122	111500	56886944	1879	1879	1879	1879	0
564	20250122	111400	56886944	1879	1879	1879	1879	0
565	20250122	111300	56886944	1879	1879	1879	1879	1
566	20250122	111200	56885065	1870	1870	1870	1870	0
567	20250122	111100	56885065	1870	1870	1870	1870	0
568	20250122	111000	56885065	1870	1870	1870	1870	0
569	20250122	110900	56885065	1870	1875	1875	1870	1000
570	20250122	110800	55010752	1875	1884	1884	1875	4100
571	20250122	110700	47311396	1881	1892	1892	1881	2000
572	20250122	110600	43547569	1925	1925	1925	1925	0
573	20250122	110500	43547569	1925	1925	1925	1925	0
574	20250122	110400	43547569	1925	1925	1925	1925	0
575	20250122	110300	43547569	1925	1925	1925	1925	0
576	20250122	110200	43547569	1925	1925	1925	1925	0
577	20250122	110100	43547569	1925	1925	1925	1925	0
578	20250122	110000	43547569	1925	1925	1925	1925	0
579	20250122	105900	43547569	1925	1925	1925	1925	0
580	20250122	105800	43547569	1925	1925	1925	1925	0
581	20250122	105700	43547569	1925	1925	1925	1925	5
582	20250122	105600	43537944	1927	1927	1927	1927	0
583	20250122	105500	43537944	1927	1927	1927	1927	0
584	20250122	105400	43537944	1927	1927	1927	1927	0
585	20250122	105300	43537944	1927	1927	1927	1927	1
586	20250122	105200	43536017	1927	1927	1927	1927	6
587	20250122	105100	43524455	1925	1925	1925	1925	0
588	20250122	105000	43524455	1925	1919	1925	1919	126
589	20250122	104900	43282532	1919	1919	1919	1919	1
590	20250122	104800	43280613	1885	1885	1885	1885	0
591	20250122	104700	43280613	1885	1910	1910	1875	8756
592	20250122	104600	26823975	1936	1936	1936	1936	0
593	20250122	104500	26823975	1936	1936	1936	1936	0
594	20250122	104400	26823975	1936	1936	1936	1936	0
595	20250122	104300	26823975	1936	1936	1936	1936	0
596	20250122	104200	26823975	1936	1936	1936	1936	20
597	20250122	104100	26785255	1937	1937	1937	1937	0
598	20250122	104000	26785255	1937	1925	1937	1925	700
599	20250122	103900	25437599	1928	1928	1928	1928	0
600	20250122	103800	25437599	1928	1928	1928	1928	0
601	20250122	103700	25437599	1928	1928	1928	1928	1
602	20250122	103600	25435671	1938	1938	1938	1938	0
603	20250122	103500	25435671	1938	1938	1938	1938	0
604	20250122	103400	25435671	1938	1938	1938	1938	0
605	20250122	103300	25435671	1938	1938	1938	1938	0
606	20250122	103200	25435671	1938	1938	1938	1938	0
607	20250122	103100	25435671	1938	1938	1938	1938	5
608	20250122	103000	25425981	1939	1939	1939	1939	0
609	20250122	102900	25425981	1939	1938	1939	1938	270
610	20250122	102800	24902691	1938	1907	1938	1906	2400
611	20250122	102700	20325091	1941	1941	1941	1941	0
612	20250122	102600	20325091	1941	1941	1941	1941	0
613	20250122	102500	20325091	1941	1941	1941	1941	0
614	20250122	102400	20325091	1941	1941	1941	1941	0
615	20250122	102300	20325091	1941	1941	1941	1941	0
616	20250122	102200	20325091	1941	1941	1941	1941	0
617	20250122	102100	20325091	1941	1941	1941	1941	0
618	20250122	102000	20325091	1941	1941	1941	1941	0
619	20250122	101900	20325091	1941	1941	1941	1941	0
620	20250122	101800	20325091	1941	1940	1941	1940	33
621	20250122	101700	20261070	1945	1945	1945	1945	0
622	20250122	101600	20261070	1945	1945	1945	1945	0
623	20250122	101500	20261070	1945	1945	1945	1945	0
624	20250122	101400	20261070	1945	1944	1945	1944	254
625	20250122	101300	19767050	1945	1944	1945	1944	309
626	20250122	101200	19166049	1946	1946	1947	1945	186
627	20250122	101100	18804014	1947	1926	1947	1926	1884
628	20250122	101000	15148658	1932	1896	1932	1896	2225
629	20250122	100900	10924202	1880	1880	1880	1880	0
630	20250122	100800	10924202	1880	1880	1880	1880	0
631	20250122	100700	10924202	1880	1880	1880	1880	0
632	20250122	100600	10924202	1880	1880	1880	1880	0
633	20250122	100500	10924202	1880	1882	1882	1880	100
634	20250122	100400	10736081	1896	1896	1896	1896	0
635	20250122	100300	10736081	1896	1896	1896	1896	0
636	20250122	100200	10736081	1896	1896	1896	1896	7
637	20250122	100100	10722809	1896	1895	1896	1895	55
638	20250122	100000	10618580	1895	1895	1895	1895	0
639	20250122	095900	10618580	1895	1895	1895	1895	0
640	20250122	095800	10618580	1895	1895	1895	1895	0
641	20250122	095700	10618580	1895	1895	1895	1895	0
642	20250122	095600	10618580	1895	1895	1895	1895	0
643	20250122	095500	10618580	1895	1895	1895	1895	0
644	20250122	095400	10618580	1895	1895	1895	1895	0
645	20250122	095300	10618580	1895	1895	1895	1895	900
646	20250122	095200	8913080	1894	1892	1894	1892	1305
647	20250122	095100	6441899	1895	1895	1895	1895	0
648	20250122	095000	6441899	1895	1895	1895	1895	0
649	20250122	094900	6441899	1895	1895	1895	1895	0
650	20250122	094800	6441899	1895	1895	1895	1895	0
651	20250122	094700	6441899	1895	1895	1895	1895	2
652	20250122	094600	6438109	1895	1895	1895	1895	0
653	20250122	094500	6438109	1895	1895	1895	1895	1
654	20250122	094400	6436214	1895	1895	1895	1895	0
655	20250122	094300	6436214	1895	1895	1895	1895	0
656	20250122	094200	6436214	1895	1895	1895	1895	0
657	20250122	094100	6436214	1895	1895	1895	1895	0
658	20250122	094000	6436214	1895	1895	1895	1895	0
659	20250122	093900	6436214	1895	1895	1895	1895	10
660	20250122	093800	6417264	1895	1895	1895	1895	1
661	20250122	093700	6415369	1875	1875	1875	1875	0
662	20250122	093600	6415369	1875	1875	1875	1875	0
663	20250122	093500	6415369	1875	1875	1875	1875	0
664	20250122	093400	6415369	1875	1875	1875	1875	5
665	20250122	093300	6405994	1875	1875	1875	1875	0
666	20250122	093200	6405994	1875	1875	1875	1875	275
667	20250122	093100	5890369	1873	1873	1873	1873	1
668	20250122	093000	5888496	1875	1876	1876	1875	296
669	20250122	092900	5333493	1876	1876	1876	1876	270
670	20250122	092800	4826973	1896	1896	1896	1896	0
671	20250122	092700	4826973	1896	1896	1896	1896	0
672	20250122	092600	4826973	1896	1896	1896	1896	15
673	20250122	092500	4798533	1897	1897	1897	1897	0
674	20250122	092400	4798533	1897	1897	1897	1897	0
675	20250122	092300	4798533	1897	1897	1897	1897	0
676	20250122	092200	4798533	1897	1897	1897	1897	0
677	20250122	092100	4798533	1897	1897	1897	1897	0
678	20250122	092000	4798533	1897	1897	1897	1897	0
679	20250122	091900	4798533	1897	1897	1897	1897	0
680	20250122	091800	4798533	1897	1897	1897	1897	0
681	20250122	091700	4798533	1897	1897	1897	1897	0
682	20250122	091600	4798533	1897	1897	1897	1897	0
683	20250122	091500	4798533	1897	1897	1897	1897	0
684	20250122	091400	4798533	1897	1897	1897	1897	527
685	20250122	091300	3798814	1900	1900	1900	1900	0
686	20250122	091200	3798814	1900	1900	1900	1900	0
687	20250122	091100	3798814	1900	1900	1900	1900	0
688	20250122	091000	3798814	1900	1900	1900	1900	0
689	20250122	090900	3798814	1900	1900	1900	1900	1
690	20250122	090800	3796914	1900	1900	1900	1900	53
691	20250122	090700	3696214	1900	1900	1900	1900	1
692	20250122	090600	3694314	1900	1900	1900	1897	947
693	20250122	090500	1896614	1900	1900	1900	1900	116
694	20250122	090400	1676214	1900	1900	1900	1900	0
695	20250122	090300	1676214	1900	1899	1934	1899	873
696	20250122	090200	17491	1940	1940	1940	1940	5
697	20250122	090100	7791	1947	1947	1947	1947	0
698	20250122	090000	7791	1947	1948	1948	1947	4