KissMeData/025890/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191100	46962783	1867	1867	1867	1867	621
3	20250123	191000	46962783	1867	1867	1867	1867	0
4	20250123	190900	46962783	1867	1867	1867	1867	0
5	20250123	190800	46962783	1867	1867	1867	1867	0
6	20250123	190700	46962783	1867	1867	1867	1867	0
7	20250123	190600	46962783	1867	1867	1867	1867	0
8	20250123	190500	46962783	1867	1867	1867	1867	0
9	20250123	190400	46962783	1867	1867	1867	1867	0
10	20250123	190300	46962783	1867	1867	1867	1867	0
11	20250123	190200	46962783	1867	1867	1867	1867	0
12	20250123	190100	46962783	1867	1867	1867	1867	0
13	20250123	190000	46962783	1867	1867	1867	1867	0
14	20250123	185900	46962783	1867	1867	1867	1867	0
15	20250123	185800	46962783	1867	1867	1867	1867	0
16	20250123	185700	46962783	1867	1867	1867	1867	0
17	20250123	185600	46962783	1867	1867	1867	1867	0
18	20250123	185500	46962783	1867	1867	1867	1867	0
19	20250123	185400	46962783	1867	1867	1867	1867	0
20	20250123	185300	46962783	1867	1867	1867	1867	0
21	20250123	185200	46962783	1867	1867	1867	1867	0
22	20250123	185100	46962783	1867	1867	1867	1867	0
23	20250123	185000	46962783	1867	1867	1867	1867	0
24	20250123	184900	46962783	1867	1867	1867	1867	0
25	20250123	184800	46962783	1867	1867	1867	1867	0
26	20250123	184700	46962783	1867	1867	1867	1867	0
27	20250123	184600	46962783	1867	1867	1867	1867	0
28	20250123	184500	46962783	1867	1867	1867	1867	0
29	20250123	184400	46962783	1867	1867	1867	1867	0
30	20250123	184300	46962783	1867	1867	1867	1867	0
31	20250123	184200	46962783	1867	1867	1867	1867	0
32	20250123	184100	46962783	1867	1867	1867	1867	621
33	20250123	184000	46962783	1867	1867	1867	1867	0
34	20250123	183900	46962783	1867	1867	1867	1867	0
35	20250123	183800	46962783	1867	1867	1867	1867	0
36	20250123	183700	46962783	1867	1867	1867	1867	0
37	20250123	183600	46962783	1867	1867	1867	1867	0
38	20250123	183500	46962783	1867	1867	1867	1867	0
39	20250123	183400	46962783	1867	1867	1867	1867	0
40	20250123	183300	46962783	1867	1867	1867	1867	0
41	20250123	183200	46962783	1867	1867	1867	1867	0
42	20250123	183100	46962783	1867	1867	1867	1867	0
43	20250123	183000	46962783	1867	1867	1867	1867	0
44	20250123	182900	46962783	1867	1867	1867	1867	0
45	20250123	182800	46962783	1867	1867	1867	1867	0
46	20250123	182700	46962783	1867	1867	1867	1867	0
47	20250123	182600	46962783	1867	1867	1867	1867	0
48	20250123	182500	46962783	1867	1867	1867	1867	0
49	20250123	182400	46962783	1867	1867	1867	1867	0
50	20250123	182300	46962783	1867	1867	1867	1867	0
51	20250123	182200	46962783	1867	1867	1867	1867	0
52	20250123	182100	46962783	1867	1867	1867	1867	0
53	20250123	182000	46962783	1867	1867	1867	1867	0
54	20250123	181900	46962783	1867	1867	1867	1867	0
55	20250123	181800	46962783	1867	1867	1867	1867	0
56	20250123	181700	46962783	1867	1867	1867	1867	0
57	20250123	181600	46962783	1867	1867	1867	1867	0
58	20250123	181500	46962783	1867	1867	1867	1867	0
59	20250123	181400	46962783	1867	1867	1867	1867	0
60	20250123	181300	46962783	1867	1867	1867	1867	0
61	20250123	181200	46962783	1867	1867	1867	1867	0
62	20250123	181100	46962783	1867	1867	1867	1867	621
63	20250123	181000	46962783	1867	1867	1867	1867	0
64	20250123	180900	46962783	1867	1867	1867	1867	0
65	20250123	180800	46962783	1867	1867	1867	1867	0
66	20250123	180700	46962783	1867	1867	1867	1867	0
67	20250123	180600	46962783	1867	1867	1867	1867	0
68	20250123	180500	46962783	1867	1867	1867	1867	0
69	20250123	180400	46962783	1867	1867	1867	1867	0
70	20250123	180300	46962783	1867	1867	1867	1867	0
71	20250123	180200	46962783	1867	1867	1867	1867	0
72	20250123	180100	46962783	1867	1867	1867	1867	0
73	20250123	180000	46962783	1867	1867	1867	1867	0
74	20250123	175900	46962783	1867	1867	1867	1867	0
75	20250123	175800	46962783	1867	1867	1867	1867	0
76	20250123	175700	46962783	1867	1867	1867	1867	0
77	20250123	175600	46962783	1867	1867	1867	1867	0
78	20250123	175500	46962783	1867	1867	1867	1867	0
79	20250123	175400	46962783	1867	1867	1867	1867	0
80	20250123	175300	46962783	1867	1867	1867	1867	0
81	20250123	175200	46962783	1867	1867	1867	1867	0
82	20250123	175100	46962783	1867	1867	1867	1867	0
83	20250123	175000	46962783	1867	1867	1867	1867	0
84	20250123	174900	46962783	1867	1867	1867	1867	0
85	20250123	174800	46962783	1867	1867	1867	1867	0
86	20250123	174700	46962783	1867	1867	1867	1867	0
87	20250123	174600	46962783	1867	1867	1867	1867	0
88	20250123	174500	46962783	1867	1867	1867	1867	0
89	20250123	174400	46962783	1867	1867	1867	1867	0
90	20250123	174300	46962783	1867	1867	1867	1867	0
91	20250123	174200	46962783	1867	1867	1867	1867	0
92	20250123	174100	46962783	1867	1867	1867	1867	621
93	20250123	174000	46962783	1867	1867	1867	1867	0
94	20250123	173900	46962783	1867	1867	1867	1867	0
95	20250123	173800	46962783	1867	1867	1867	1867	0
96	20250123	173700	46962783	1867	1867	1867	1867	0
97	20250123	173600	46962783	1867	1867	1867	1867	0
98	20250123	173500	46962783	1867	1867	1867	1867	0
99	20250123	173400	46962783	1867	1867	1867	1867	0
100	20250123	173300	46962783	1867	1867	1867	1867	0
101	20250123	173200	46962783	1867	1867	1867	1867	0
102	20250123	173100	46962783	1867	1867	1867	1867	0
103	20250123	173000	46962783	1867	1867	1867	1867	0
104	20250123	172900	46962783	1867	1867	1867	1867	0
105	20250123	172800	46962783	1867	1867	1867	1867	0
106	20250123	172700	46962783	1867	1867	1867	1867	0
107	20250123	172600	46962783	1867	1867	1867	1867	0
108	20250123	172500	46962783	1867	1867	1867	1867	0
109	20250123	172400	46962783	1867	1867	1867	1867	0
110	20250123	172300	46962783	1867	1867	1867	1867	0
111	20250123	172200	46962783	1867	1867	1867	1867	0
112	20250123	172100	46962783	1867	1867	1867	1867	0
113	20250123	172000	46962783	1867	1867	1867	1867	0
114	20250123	171900	46962783	1867	1867	1867	1867	0
115	20250123	171800	46962783	1867	1867	1867	1867	0
116	20250123	171700	46962783	1867	1867	1867	1867	0
117	20250123	171600	46962783	1867	1867	1867	1867	0
118	20250123	171500	46962783	1867	1867	1867	1867	0
119	20250123	171400	46962783	1867	1867	1867	1867	0
120	20250123	171300	46962783	1867	1867	1867	1867	0
121	20250123	171200	46962783	1867	1867	1867	1867	0
122	20250123	171100	46962783	1867	1867	1867	1867	621
123	20250123	171000	46962783	1867	1867	1867	1867	0
124	20250123	170900	46962783	1867	1867	1867	1867	0
125	20250123	170800	46962783	1867	1867	1867	1867	0
126	20250123	170700	46962783	1867	1867	1867	1867	0
127	20250123	170600	46962783	1867	1867	1867	1867	0
128	20250123	170500	46962783	1867	1867	1867	1867	0
129	20250123	170400	46962783	1867	1867	1867	1867	0
130	20250123	170300	46962783	1867	1867	1867	1867	0
131	20250123	170200	46962783	1867	1867	1867	1867	0
132	20250123	170100	46962783	1867	1867	1867	1867	0
133	20250123	170000	46962783	1867	1867	1867	1867	0
134	20250123	165900	46962783	1867	1867	1867	1867	0
135	20250123	165800	46962783	1867	1867	1867	1867	0
136	20250123	165700	46962783	1867	1867	1867	1867	0
137	20250123	165600	46962783	1867	1867	1867	1867	0
138	20250123	165500	46962783	1867	1867	1867	1867	0
139	20250123	165400	46962783	1867	1867	1867	1867	0
140	20250123	165300	46962783	1867	1867	1867	1867	0
141	20250123	165200	46962783	1867	1867	1867	1867	0
142	20250123	165100	46962783	1867	1867	1867	1867	0
143	20250123	165000	46962783	1867	1867	1867	1867	0
144	20250123	164900	46962783	1867	1867	1867	1867	0
145	20250123	164800	46962783	1867	1867	1867	1867	0
146	20250123	164700	46962783	1867	1867	1867	1867	0
147	20250123	164600	46962783	1867	1867	1867	1867	0
148	20250123	164500	46962783	1867	1867	1867	1867	0
149	20250123	164400	46962783	1867	1867	1867	1867	0
150	20250123	164300	46962783	1867	1867	1867	1867	0
151	20250123	164200	46962783	1867	1867	1867	1867	0
152	20250123	164100	46962783	1867	1867	1867	1867	621
153	20250123	164000	46962783	1867	1867	1867	1867	0
154	20250123	163900	46962783	1867	1867	1867	1867	0
155	20250123	163800	46962783	1867	1867	1867	1867	0
156	20250123	163700	46962783	1867	1867	1867	1867	0
157	20250123	163600	46962783	1867	1867	1867	1867	0
158	20250123	163500	46962783	1867	1867	1867	1867	0
159	20250123	163400	46962783	1867	1867	1867	1867	0
160	20250123	163300	46962783	1867	1867	1867	1867	0
161	20250123	163200	46962783	1867	1867	1867	1867	0
162	20250123	163100	46962783	1867	1867	1867	1867	0
163	20250123	163000	46962783	1867	1867	1867	1867	0
164	20250123	162900	46962783	1867	1867	1867	1867	0
165	20250123	162800	46962783	1867	1867	1867	1867	0
166	20250123	162700	46962783	1867	1867	1867	1867	0
167	20250123	162600	46962783	1867	1867	1867	1867	0
168	20250123	162500	46962783	1867	1867	1867	1867	0
169	20250123	162400	46962783	1867	1867	1867	1867	0
170	20250123	162300	46962783	1867	1867	1867	1867	0
171	20250123	162200	46962783	1867	1867	1867	1867	0
172	20250123	162100	46962783	1867	1867	1867	1867	0
173	20250123	162000	46962783	1867	1867	1867	1867	0
174	20250123	161900	46962783	1867	1867	1867	1867	0
175	20250123	161800	46962783	1867	1867	1867	1867	0
176	20250123	161700	46962783	1867	1867	1867	1867	0
177	20250123	161600	46962783	1867	1867	1867	1867	0
178	20250123	161500	46962783	1867	1867	1867	1867	0
179	20250123	161400	46962783	1867	1867	1867	1867	0
180	20250123	161300	46962783	1867	1867	1867	1867	0
181	20250123	161200	46962783	1867	1867	1867	1867	0
182	20250123	161100	46962783	1867	1867	1867	1867	621
183	20250123	161000	46962783	1867	1867	1867	1867	0
184	20250123	160900	46962783	1867	1867	1867	1867	0
185	20250123	160800	46962783	1867	1867	1867	1867	0
186	20250123	160700	46962783	1867	1867	1867	1867	0
187	20250123	160600	46962783	1867	1867	1867	1867	0
188	20250123	160500	46962783	1867	1867	1867	1867	0
189	20250123	160400	46962783	1867	1867	1867	1867	0
190	20250123	160300	46962783	1867	1867	1867	1867	0
191	20250123	160200	46962783	1867	1867	1867	1867	0
192	20250123	160100	46962783	1867	1867	1867	1867	0
193	20250123	160000	46962783	1867	1867	1867	1867	0
194	20250123	155900	46962783	1867	1867	1867	1867	0
195	20250123	155800	46962783	1867	1867	1867	1867	0
196	20250123	155700	46962783	1867	1867	1867	1867	0
197	20250123	155600	46962783	1867	1867	1867	1867	0
198	20250123	155500	46962783	1867	1867	1867	1867	0
199	20250123	155400	46962783	1867	1867	1867	1867	0
200	20250123	155300	46962783	1867	1867	1867	1867	0
201	20250123	155200	46962783	1867	1867	1867	1867	0
202	20250123	155100	46962783	1867	1867	1867	1867	0
203	20250123	155000	46962783	1867	1867	1867	1867	0
204	20250123	154900	46962783	1867	1867	1867	1867	0
205	20250123	154800	46962783	1867	1867	1867	1867	0
206	20250123	154700	46962783	1867	1867	1867	1867	0
207	20250123	154600	46962783	1867	1867	1867	1867	0
208	20250123	154500	46962783	1867	1867	1867	1867	0
209	20250123	154400	46962783	1867	1867	1867	1867	0
210	20250123	154300	46962783	1867	1867	1867	1867	0
211	20250123	154200	46962783	1867	1867	1867	1867	0
212	20250123	154100	46962783	1867	1867	1867	1867	621
213	20250123	154000	46962783	1867	1867	1867	1867	0
214	20250123	153900	46962783	1867	1867	1867	1867	0
215	20250123	153800	46962783	1867	1867	1867	1867	0
216	20250123	153700	46962783	1867	1867	1867	1867	0
217	20250123	153600	46962783	1867	1867	1867	1867	0
218	20250123	153500	46962783	1867	1867	1867	1867	0
219	20250123	153400	46962783	1867	1867	1867	1867	0
220	20250123	153300	46962783	1867	1867	1867	1867	0
221	20250123	153200	46962783	1867	1867	1867	1867	0
222	20250123	153100	46962783	1867	1867	1867	1867	0
223	20250123	153000	46962783	1867	1867	1867	1867	621
224	20250123	152900	45803376	1865	1865	1865	1865	0
225	20250123	152800	45803376	1865	1865	1865	1865	0
226	20250123	152700	45803376	1865	1865	1865	1865	0
227	20250123	152600	45803376	1865	1865	1865	1865	0
228	20250123	152500	45803376	1865	1865	1865	1865	0
229	20250123	152400	45803376	1865	1865	1865	1865	0
230	20250123	152300	45803376	1865	1865	1865	1865	0
231	20250123	152200	45803376	1865	1865	1865	1865	0
232	20250123	152100	45803376	1865	1865	1865	1865	0
233	20250123	152000	45803376	1865	1865	1865	1865	0
234	20250123	151900	45803376	1865	1865	1865	1865	0
235	20250123	151800	45803376	1865	1865	1865	1865	0
236	20250123	151700	45803376	1865	1865	1865	1865	0
237	20250123	151600	45803376	1865	1861	1865	1861	19
238	20250123	151500	45768013	1867	1867	1867	1867	0
239	20250123	151400	45768013	1867	1867	1867	1867	0
240	20250123	151300	45768013	1867	1867	1867	1867	0
241	20250123	151200	45768013	1867	1867	1867	1867	267
242	20250123	151100	45269524	1866	1866	1866	1866	1
243	20250123	151000	45267658	1861	1861	1861	1861	0
244	20250123	150900	45267658	1861	1861	1861	1861	3
245	20250123	150800	45262075	1861	1861	1861	1861	10
246	20250123	150700	45243465	1866	1866	1866	1866	0
247	20250123	150600	45243465	1866	1866	1866	1866	0
248	20250123	150500	45243465	1866	1866	1866	1866	0
249	20250123	150400	45243465	1866	1866	1866	1866	0
250	20250123	150300	45243465	1866	1866	1866	1866	0
251	20250123	150200	45243465	1866	1866	1866	1866	0
252	20250123	150100	45243465	1866	1866	1866	1866	0
253	20250123	150000	45243465	1866	1865	1866	1865	8
254	20250123	145900	45228544	1861	1861	1861	1861	0
255	20250123	145800	45228544	1861	1861	1861	1861	0
256	20250123	145700	45228544	1861	1867	1867	1861	460
257	20250123	145600	44372424	1866	1865	1866	1865	4
258	20250123	145500	44364961	1864	1862	1864	1862	18
259	20250123	145400	44331427	1861	1861	1861	1861	0
260	20250123	145300	44331427	1861	1861	1861	1861	0
261	20250123	145200	44331427	1861	1861	1861	1861	0
262	20250123	145100	44331427	1861	1861	1861	1861	50
263	20250123	145000	44238377	1861	1861	1861	1861	0
264	20250123	144900	44238377	1861	1861	1861	1861	0
265	20250123	144800	44238377	1861	1861	1861	1861	0
266	20250123	144700	44238377	1861	1861	1861	1861	0
267	20250123	144600	44238377	1861	1861	1861	1861	13
268	20250123	144500	44214184	1860	1860	1860	1860	0
269	20250123	144400	44214184	1860	1860	1860	1860	0
270	20250123	144300	44214184	1860	1860	1860	1860	0
271	20250123	144200	44214184	1860	1861	1861	1860	107
272	20250123	144100	44015064	1861	1861	1861	1861	0
273	20250123	144000	44015064	1861	1861	1861	1861	72
274	20250123	143900	43881072	1860	1860	1860	1860	0
275	20250123	143800	43881072	1860	1860	1860	1860	0
276	20250123	143700	43881072	1860	1860	1860	1860	0
277	20250123	143600	43881072	1860	1860	1860	1860	0
278	20250123	143500	43881072	1860	1860	1860	1860	0
279	20250123	143400	43881072	1860	1862	1862	1860	1728
280	20250123	143300	40664492	1862	1862	1862	1862	0
281	20250123	143200	40664492	1862	1862	1862	1862	0
282	20250123	143100	40664492	1862	1862	1862	1862	0
283	20250123	143000	40664492	1862	1862	1862	1862	0
284	20250123	142900	40664492	1862	1862	1862	1862	0
285	20250123	142800	40664492	1862	1862	1862	1862	0
286	20250123	142700	40664492	1862	1862	1862	1862	0
287	20250123	142600	40664492	1862	1862	1862	1862	0
288	20250123	142500	40664492	1862	1862	1862	1862	0
289	20250123	142400	40664492	1862	1862	1862	1862	0
290	20250123	142300	40664492	1862	1862	1862	1862	0
291	20250123	142200	40664492	1862	1862	1862	1862	0
292	20250123	142100	40664492	1862	1865	1865	1862	3687
293	20250123	142000	33796122	1869	1869	1869	1869	0
294	20250123	141900	33796122	1869	1869	1869	1869	0
295	20250123	141800	33796122	1869	1869	1869	1869	0
296	20250123	141700	33796122	1869	1869	1869	1869	1
297	20250123	141600	33794253	1864	1864	1864	1864	0
298	20250123	141500	33794253	1864	1864	1864	1864	0
299	20250123	141400	33794253	1864	1864	1864	1864	0
300	20250123	141300	33794253	1864	1864	1864	1864	0
301	20250123	141200	33794253	1864	1864	1864	1864	0
302	20250123	141100	33794253	1864	1864	1864	1864	0
303	20250123	141000	33794253	1864	1864	1864	1864	0
304	20250123	140900	33794253	1864	1865	1865	1864	200
305	20250123	140800	33421259	1865	1865	1865	1865	16
306	20250123	140700	33391419	1865	1865	1865	1865	0
307	20250123	140600	33391419	1865	1865	1865	1865	0
308	20250123	140500	33391419	1865	1865	1865	1865	0
309	20250123	140400	33391419	1865	1865	1865	1865	0
310	20250123	140300	33391419	1865	1865	1865	1865	0
311	20250123	140200	33391419	1865	1865	1865	1865	0
312	20250123	140100	33391419	1865	1865	1865	1865	25
313	20250123	140000	33344794	1865	1865	1865	1865	0
314	20250123	135900	33344794	1865	1865	1865	1865	11
315	20250123	135800	33324279	1865	1865	1865	1865	6
316	20250123	135700	33313089	1865	1865	1865	1865	0
317	20250123	135600	33313089	1865	1865	1865	1865	0
318	20250123	135500	33313089	1865	1865	1865	1865	0
319	20250123	135400	33313089	1865	1865	1865	1865	0
320	20250123	135300	33313089	1865	1865	1865	1865	0
321	20250123	135200	33313089	1865	1865	1865	1865	0
322	20250123	135100	33313089	1865	1865	1865	1865	50
323	20250123	135000	33219839	1865	1865	1865	1865	0
324	20250123	134900	33219839	1865	1865	1865	1865	0
325	20250123	134800	33219839	1865	1865	1865	1865	0
326	20250123	134700	33219839	1865	1865	1865	1865	0
327	20250123	134600	33219839	1865	1865	1865	1865	0
328	20250123	134500	33219839	1865	1865	1865	1865	0
329	20250123	134400	33219839	1865	1865	1865	1865	0
330	20250123	134300	33219839	1865	1865	1865	1865	0
331	20250123	134200	33219839	1865	1865	1865	1865	0
332	20250123	134100	33219839	1865	1865	1865	1865	0
333	20250123	134000	33219839	1865	1865	1865	1865	0
334	20250123	133900	33219839	1865	1865	1865	1865	0
335	20250123	133800	33219839	1865	1865	1865	1865	0
336	20250123	133700	33219839	1865	1865	1865	1865	60
337	20250123	133600	33107939	1864	1864	1864	1864	6
338	20250123	133500	33096755	1864	1864	1864	1864	0
339	20250123	133400	33096755	1864	1864	1864	1864	0
340	20250123	133300	33096755	1864	1864	1864	1864	0
341	20250123	133200	33096755	1864	1864	1864	1864	20
342	20250123	133100	33059475	1864	1864	1864	1864	6
343	20250123	133000	33048291	1864	1865	1865	1864	7
344	20250123	132900	33035238	1864	1864	1864	1864	0
345	20250123	132800	33035238	1864	1864	1864	1864	0
346	20250123	132700	33035238	1864	1864	1864	1864	0
347	20250123	132600	33035238	1864	1864	1864	1864	7
348	20250123	132500	33022190	1864	1864	1864	1864	0
349	20250123	132400	33022190	1864	1864	1864	1864	0
350	20250123	132300	33022190	1864	1864	1864	1864	14
351	20250123	132200	32996094	1863	1863	1863	1863	0
352	20250123	132100	32996094	1863	1863	1863	1863	7
353	20250123	132000	32983053	1863	1863	1863	1863	0
354	20250123	131900	32983053	1863	1863	1863	1863	0
355	20250123	131800	32983053	1863	1863	1863	1863	0
356	20250123	131700	32983053	1863	1863	1863	1863	0
357	20250123	131600	32983053	1863	1863	1863	1863	7
358	20250123	131500	32970012	1863	1863	1863	1863	0
359	20250123	131400	32970012	1863	1863	1863	1863	0
360	20250123	131300	32970012	1863	1863	1863	1863	0
361	20250123	131200	32970012	1863	1863	1863	1863	0
362	20250123	131100	32970012	1863	1863	1863	1863	26
363	20250123	131000	32921574	1864	1864	1864	1864	0
364	20250123	130900	32921574	1864	1864	1864	1864	0
365	20250123	130800	32921574	1864	1864	1864	1864	10
366	20250123	130700	32902934	1863	1863	1863	1863	0
367	20250123	130600	32902934	1863	1863	1863	1863	7
368	20250123	130500	32889893	1864	1864	1864	1864	1
369	20250123	130400	32888029	1864	1864	1864	1864	204
370	20250123	130300	32507773	1864	1864	1864	1864	0
371	20250123	130200	32507773	1864	1864	1864	1864	47
372	20250123	130100	32420165	1864	1863	1864	1863	66
373	20250123	130000	32297148	1864	1864	1864	1864	0
374	20250123	125900	32297148	1864	1864	1864	1864	0
375	20250123	125800	32297148	1864	1864	1864	1864	0
376	20250123	125700	32297148	1864	1864	1864	1864	0
377	20250123	125600	32297148	1864	1864	1864	1864	55
378	20250123	125500	32194628	1864	1864	1864	1864	0
379	20250123	125400	32194628	1864	1864	1864	1864	1445
380	20250123	125300	29501148	1865	1865	1865	1865	235
381	20250123	125200	29062873	1865	1865	1865	1865	0
382	20250123	125100	29062873	1865	1865	1865	1865	0
383	20250123	125000	29062873	1865	1865	1865	1865	0
384	20250123	124900	29062873	1865	1865	1865	1865	0
385	20250123	124800	29062873	1865	1865	1865	1865	0
386	20250123	124700	29062873	1865	1865	1865	1865	0
387	20250123	124600	29062873	1865	1865	1865	1865	0
388	20250123	124500	29062873	1865	1865	1865	1865	0
389	20250123	124400	29062873	1865	1865	1865	1865	0
390	20250123	124300	29062873	1865	1865	1865	1865	0
391	20250123	124200	29062873	1865	1865	1865	1865	0
392	20250123	124100	29062873	1865	1865	1865	1865	0
393	20250123	124000	29062873	1865	1865	1865	1865	0
394	20250123	123900	29062873	1865	1865	1865	1865	95
395	20250123	123800	28885698	1865	1866	1866	1865	461
396	20250123	123700	28025733	1866	1866	1866	1866	0
397	20250123	123600	28025733	1866	1867	1867	1866	16
398	20250123	123500	27995867	1867	1867	1867	1867	0
399	20250123	123400	27995867	1867	1867	1867	1867	0
400	20250123	123300	27995867	1867	1867	1867	1867	1
401	20250123	123200	27994000	1868	1868	1868	1868	0
402	20250123	123100	27994000	1868	1868	1868	1868	0
403	20250123	123000	27994000	1868	1868	1868	1868	2
404	20250123	122900	27990264	1868	1868	1868	1868	0
405	20250123	122800	27990264	1868	1868	1868	1868	0
406	20250123	122700	27990264	1868	1866	1868	1866	13
407	20250123	122600	27966004	1866	1866	1866	1866	0
408	20250123	122500	27966004	1866	1866	1866	1866	49
409	20250123	122400	27874570	1865	1865	1865	1865	1103
410	20250123	122300	25817475	1866	1866	1866	1866	451
411	20250123	122200	24975909	1867	1867	1867	1867	0
412	20250123	122100	24975909	1867	1867	1867	1867	355
413	20250123	122000	24313124	1868	1868	1868	1868	0
414	20250123	121900	24313124	1868	1868	1868	1868	0
415	20250123	121800	24313124	1868	1868	1868	1868	0
416	20250123	121700	24313124	1868	1868	1868	1868	0
417	20250123	121600	24313124	1868	1868	1868	1868	0
418	20250123	121500	24313124	1868	1868	1868	1868	0
419	20250123	121400	24313124	1868	1870	1870	1868	969
420	20250123	121300	22502195	1870	1870	1870	1870	110
421	20250123	121200	22296495	1874	1874	1874	1874	89
422	20250123	121100	22129709	1869	1869	1869	1869	0
423	20250123	121000	22129709	1869	1869	1869	1869	0
424	20250123	120900	22129709	1869	1869	1869	1869	0
425	20250123	120800	22129709	1869	1869	1869	1869	0
426	20250123	120700	22129709	1869	1869	1869	1869	0
427	20250123	120600	22129709	1869	1869	1869	1869	0
428	20250123	120500	22129709	1869	1869	1869	1869	0
429	20250123	120400	22129709	1869	1869	1869	1869	0
430	20250123	120300	22129709	1869	1869	1869	1869	0
431	20250123	120200	22129709	1869	1869	1869	1869	0
432	20250123	120100	22129709	1869	1869	1869	1869	0
433	20250123	120000	22129709	1869	1869	1869	1869	0
434	20250123	115900	22129709	1869	1869	1869	1869	0
435	20250123	115800	22129709	1869	1869	1869	1869	0
436	20250123	115700	22129709	1869	1869	1869	1869	0
437	20250123	115600	22129709	1869	1869	1869	1869	1
438	20250123	115500	22127840	1870	1870	1870	1870	0
439	20250123	115400	22127840	1870	1870	1870	1870	0
440	20250123	115300	22127840	1870	1870	1870	1870	0
441	20250123	115200	22127840	1870	1870	1870	1870	0
442	20250123	115100	22127840	1870	1870	1870	1870	0
443	20250123	115000	22127840	1870	1870	1870	1870	0
444	20250123	114900	22127840	1870	1870	1870	1870	0
445	20250123	114800	22127840	1870	1870	1870	1870	0
446	20250123	114700	22127840	1870	1870	1870	1870	0
447	20250123	114600	22127840	1870	1870	1870	1870	0
448	20250123	114500	22127840	1870	1870	1870	1870	0
449	20250123	114400	22127840	1870	1870	1870	1870	0
450	20250123	114300	22127840	1870	1870	1870	1870	0
451	20250123	114200	22127840	1870	1870	1870	1870	0
452	20250123	114100	22127840	1870	1870	1870	1870	0
453	20250123	114000	22127840	1870	1870	1870	1870	100
454	20250123	113900	21940840	1870	1870	1870	1870	0
455	20250123	113800	21940840	1870	1869	1870	1869	507
456	20250123	113700	20992757	1870	1870	1870	1870	0
457	20250123	113600	20992757	1870	1870	1870	1870	0
458	20250123	113500	20992757	1870	1870	1870	1870	227
459	20250123	113400	20568267	1870	1870	1870	1870	0
460	20250123	113300	20568267	1870	1870	1870	1870	373
461	20250123	113200	19870757	1870	1870	1870	1870	627
462	20250123	113100	18698267	1870	1870	1870	1870	0
463	20250123	113000	18698267	1870	1870	1870	1870	0
464	20250123	112900	18698267	1870	1870	1870	1870	0
465	20250123	112800	18698267	1870	1870	1870	1870	0
466	20250123	112700	18698267	1870	1870	1870	1870	0
467	20250123	112600	18698267	1870	1870	1870	1870	0
468	20250123	112500	18698267	1870	1870	1870	1870	0
469	20250123	112400	18698267	1870	1870	1870	1870	0
470	20250123	112300	18698267	1870	1870	1870	1870	0
471	20250123	112200	18698267	1870	1870	1870	1870	0
472	20250123	112100	18698267	1870	1870	1870	1870	0
473	20250123	112000	18698267	1870	1871	1871	1870	1000
474	20250123	111900	16828217	1870	1870	1870	1870	0
475	20250123	111800	16828217	1870	1870	1870	1870	0
476	20250123	111700	16828217	1870	1870	1870	1870	0
477	20250123	111600	16828217	1870	1870	1870	1870	0
478	20250123	111500	16828217	1870	1870	1870	1870	0
479	20250123	111400	16828217	1870	1870	1870	1870	0
480	20250123	111300	16828217	1870	1870	1870	1870	0
481	20250123	111200	16828217	1870	1870	1870	1870	0
482	20250123	111100	16828217	1870	1875	1875	1870	3000
483	20250123	111000	11216082	1875	1875	1875	1875	0
484	20250123	110900	11216082	1875	1875	1875	1875	0
485	20250123	110800	11216082	1875	1875	1875	1875	0
486	20250123	110700	11216082	1875	1875	1875	1875	0
487	20250123	110600	11216082	1875	1875	1875	1875	0
488	20250123	110500	11216082	1875	1875	1875	1875	0
489	20250123	110400	11216082	1875	1875	1875	1875	719
490	20250123	110300	9867957	1873	1878	1878	1873	1486
491	20250123	110200	7080145	1878	1878	1878	1878	0
492	20250123	110100	7080145	1878	1878	1878	1878	0
493	20250123	110000	7080145	1878	1878	1878	1878	0
494	20250123	105900	7080145	1878	1878	1878	1878	0
495	20250123	105800	7080145	1878	1878	1878	1878	0
496	20250123	105700	7080145	1878	1881	1881	1878	1756
497	20250123	105600	3779625	1896	1896	1896	1896	0
498	20250123	105500	3779625	1896	1896	1896	1896	0
499	20250123	105400	3779625	1896	1896	1896	1896	0
500	20250123	105300	3779625	1896	1896	1896	1896	0
501	20250123	105200	3779625	1896	1896	1896	1896	0
502	20250123	105100	3779625	1896	1896	1896	1896	0
503	20250123	105000	3779625	1896	1896	1896	1896	0
504	20250123	104900	3779625	1896	1896	1896	1896	0
505	20250123	104800	3779625	1896	1896	1896	1896	0
506	20250123	104700	3779625	1896	1896	1896	1896	0
507	20250123	104600	3779625	1896	1895	1896	1895	52
508	20250123	104500	3681056	1895	1895	1895	1895	0
509	20250123	104400	3681056	1895	1895	1895	1895	0
510	20250123	104300	3681056	1895	1888	1895	1888	53
511	20250123	104200	3580797	1880	1880	1880	1880	0
512	20250123	104100	3580797	1880	1880	1880	1880	0
513	20250123	104000	3580797	1880	1880	1880	1880	0
514	20250123	103900	3580797	1880	1880	1880	1880	0
515	20250123	103800	3580797	1880	1880	1880	1880	0
516	20250123	103700	3580797	1880	1880	1880	1880	0
517	20250123	103600	3580797	1880	1880	1880	1880	1
518	20250123	103500	3578917	1880	1880	1880	1880	0
519	20250123	103400	3578917	1880	1880	1880	1880	1
520	20250123	103300	3577037	1880	1880	1880	1880	0
521	20250123	103200	3577037	1880	1880	1880	1880	0
522	20250123	103100	3577037	1880	1880	1880	1880	0
523	20250123	103000	3577037	1880	1880	1880	1880	0
524	20250123	102900	3577037	1880	1880	1880	1880	2
525	20250123	102800	3573277	1879	1879	1879	1879	0
526	20250123	102700	3573277	1879	1879	1879	1879	0
527	20250123	102600	3573277	1879	1879	1879	1879	72
528	20250123	102500	3437989	1879	1879	1879	1879	0
529	20250123	102400	3437989	1879	1879	1879	1879	0
530	20250123	102300	3437989	1879	1879	1879	1879	0
531	20250123	102200	3437989	1879	1879	1879	1879	0
532	20250123	102100	3437989	1879	1879	1879	1879	0
533	20250123	102000	3437989	1879	1879	1879	1879	0
534	20250123	101900	3437989	1879	1879	1879	1879	5
535	20250123	101800	3428594	1878	1878	1878	1878	11
536	20250123	101700	3407936	1878	1878	1878	1878	0
537	20250123	101600	3407936	1878	1878	1878	1878	7
538	20250123	101500	3394790	1878	1878	1878	1878	0
539	20250123	101400	3394790	1878	1878	1878	1878	0
540	20250123	101300	3394790	1878	1878	1878	1878	14
541	20250123	101200	3368498	1878	1878	1878	1878	0
542	20250123	101100	3368498	1878	1878	1878	1878	72
543	20250123	101000	3233282	1879	1879	1879	1879	0
544	20250123	100900	3233282	1879	1879	1879	1879	0
545	20250123	100800	3233282	1879	1879	1879	1879	0
546	20250123	100700	3233282	1879	1879	1879	1879	0
547	20250123	100600	3233282	1879	1879	1879	1879	0
548	20250123	100500	3233282	1879	1879	1879	1879	0
549	20250123	100400	3233282	1879	1879	1879	1879	40
550	20250123	100300	3158122	1878	1878	1878	1878	0
551	20250123	100200	3158122	1878	1878	1878	1878	0
552	20250123	100100	3158122	1878	1878	1878	1878	0
553	20250123	100000	3158122	1878	1878	1878	1878	0
554	20250123	095900	3158122	1878	1878	1878	1878	0
555	20250123	095800	3158122	1878	1878	1878	1878	0
556	20250123	095700	3158122	1878	1878	1878	1878	0
557	20250123	095600	3158122	1878	1878	1878	1878	0
558	20250123	095500	3158122	1878	1878	1878	1878	0
559	20250123	095400	3158122	1878	1878	1878	1878	0
560	20250123	095300	3158122	1878	1878	1878	1878	0
561	20250123	095200	3158122	1878	1878	1878	1878	1
562	20250123	095100	3156244	1877	1877	1877	1877	0
563	20250123	095000	3156244	1877	1877	1877	1877	0
564	20250123	094900	3156244	1877	1877	1877	1877	0
565	20250123	094800	3156244	1877	1877	1877	1877	0
566	20250123	094700	3156244	1877	1877	1877	1877	0
567	20250123	094600	3156244	1877	1878	1878	1877	200
568	20250123	094500	2780662	1878	1878	1878	1878	0
569	20250123	094400	2780662	1878	1878	1878	1878	0
570	20250123	094300	2780662	1878	1878	1878	1878	1
571	20250123	094200	2778784	1878	1878	1878	1878	0
572	20250123	094100	2778784	1878	1878	1878	1878	0
573	20250123	094000	2778784	1878	1878	1878	1878	0
574	20250123	093900	2778784	1878	1894	1894	1878	201
575	20250123	093800	2400968	1894	1894	1894	1894	0
576	20250123	093700	2400968	1894	1894	1894	1894	0
577	20250123	093600	2400968	1894	1894	1894	1894	0
578	20250123	093500	2400968	1894	1894	1894	1894	1
579	20250123	093400	2399074	1894	1894	1894	1894	1
580	20250123	093300	2397180	1879	1879	1879	1879	0
581	20250123	093200	2397180	1879	1879	1879	1879	0
582	20250123	093100	2397180	1879	1879	1879	1879	0
583	20250123	093000	2397180	1879	1879	1879	1879	0
584	20250123	092900	2397180	1879	1879	1879	1879	0
585	20250123	092800	2397180	1879	1886	1886	1879	425
586	20250123	092700	1597596	1886	1888	1888	1886	59
587	20250123	092600	1486320	1888	1888	1888	1888	0
588	20250123	092500	1486320	1888	1888	1888	1888	0
589	20250123	092400	1486320	1888	1888	1888	1888	450
590	20250123	092300	636720	1895	1895	1895	1895	0
591	20250123	092200	636720	1895	1895	1895	1895	0
592	20250123	092100	636720	1895	1895	1895	1895	0
593	20250123	092000	636720	1895	1895	1895	1895	0
594	20250123	091900	636720	1895	1895	1895	1895	0
595	20250123	091800	636720	1895	1895	1895	1895	0
596	20250123	091700	636720	1895	1895	1895	1895	0
597	20250123	091600	636720	1895	1895	1895	1895	0
598	20250123	091500	636720	1895	1895	1895	1895	0
599	20250123	091400	636720	1895	1895	1895	1895	175
600	20250123	091300	305095	1895	1895	1895	1895	0
601	20250123	091200	305095	1895	1895	1895	1895	0
602	20250123	091100	305095	1895	1895	1895	1895	0
603	20250123	091000	305095	1895	1895	1895	1895	0
604	20250123	090900	305095	1895	1895	1895	1895	0
605	20250123	090800	305095	1895	1895	1895	1895	0
606	20250123	090700	305095	1895	1895	1895	1895	0
607	20250123	090600	305095	1895	1895	1895	1895	0
608	20250123	090500	305095	1895	1895	1895	1895	6
609	20250123	090400	293725	1895	1895	1895	1895	129
610	20250123	090300	49270	1895	1895	1895	1895	0
611	20250123	090200	49270	1895	1895	1895	1895	0
612	20250123	090100	49270	1895	1895	1895	1895	0
613	20250123	090000	49270	1895	1895	1895	1895	26