KissMeData/025890/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	191100	10071214	1890	1890	1890	1890	169
3	20250122	191000	10071214	1890	1890	1890	1890	0
4	20250122	190900	10071214	1890	1890	1890	1890	0
5	20250122	190800	10071214	1890	1890	1890	1890	0
6	20250122	190700	10071214	1890	1890	1890	1890	0
7	20250122	190600	10071214	1890	1890	1890	1890	0
8	20250122	190500	10071214	1890	1890	1890	1890	0
9	20250122	190400	10071214	1890	1890	1890	1890	0
10	20250122	190300	10071214	1890	1890	1890	1890	0
11	20250122	190200	10071214	1890	1890	1890	1890	0
12	20250122	190100	10071214	1890	1890	1890	1890	0
13	20250122	190000	10071214	1890	1890	1890	1890	0
14	20250122	185900	10071214	1890	1890	1890	1890	0
15	20250122	185800	10071214	1890	1890	1890	1890	0
16	20250122	185700	10071214	1890	1890	1890	1890	0
17	20250122	185600	10071214	1890	1890	1890	1890	0
18	20250122	185500	10071214	1890	1890	1890	1890	0
19	20250122	185400	10071214	1890	1890	1890	1890	0
20	20250122	185300	10071214	1890	1890	1890	1890	0
21	20250122	185200	10071214	1890	1890	1890	1890	0
22	20250122	185100	10071214	1890	1890	1890	1890	0
23	20250122	185000	10071214	1890	1890	1890	1890	0
24	20250122	184900	10071214	1890	1890	1890	1890	0
25	20250122	184800	10071214	1890	1890	1890	1890	0
26	20250122	184700	10071214	1890	1890	1890	1890	0
27	20250122	184600	10071214	1890	1890	1890	1890	0
28	20250122	184500	10071214	1890	1890	1890	1890	0
29	20250122	184400	10071214	1890	1890	1890	1890	0
30	20250122	184300	10071214	1890	1890	1890	1890	0
31	20250122	184200	10071214	1890	1890	1890	1890	0
32	20250122	184100	10071214	1890	1890	1890	1890	169
33	20250122	184000	10071214	1890	1890	1890	1890	0
34	20250122	183900	10071214	1890	1890	1890	1890	0
35	20250122	183800	10071214	1890	1890	1890	1890	0
36	20250122	183700	10071214	1890	1890	1890	1890	0
37	20250122	183600	10071214	1890	1890	1890	1890	0
38	20250122	183500	10071214	1890	1890	1890	1890	0
39	20250122	183400	10071214	1890	1890	1890	1890	0
40	20250122	183300	10071214	1890	1890	1890	1890	0
41	20250122	183200	10071214	1890	1890	1890	1890	0
42	20250122	183100	10071214	1890	1890	1890	1890	0
43	20250122	183000	10071214	1890	1890	1890	1890	0
44	20250122	182900	10071214	1890	1890	1890	1890	0
45	20250122	182800	10071214	1890	1890	1890	1890	0
46	20250122	182700	10071214	1890	1890	1890	1890	0
47	20250122	182600	10071214	1890	1890	1890	1890	0
48	20250122	182500	10071214	1890	1890	1890	1890	0
49	20250122	182400	10071214	1890	1890	1890	1890	0
50	20250122	182300	10071214	1890	1890	1890	1890	0
51	20250122	182200	10071214	1890	1890	1890	1890	0
52	20250122	182100	10071214	1890	1890	1890	1890	0
53	20250122	182000	10071214	1890	1890	1890	1890	0
54	20250122	181900	10071214	1890	1890	1890	1890	0
55	20250122	181800	10071214	1890	1890	1890	1890	0
56	20250122	181700	10071214	1890	1890	1890	1890	0
57	20250122	181600	10071214	1890	1890	1890	1890	0
58	20250122	181500	10071214	1890	1890	1890	1890	0
59	20250122	181400	10071214	1890	1890	1890	1890	0
60	20250122	181300	10071214	1890	1890	1890	1890	0
61	20250122	181200	10071214	1890	1890	1890	1890	0
62	20250122	181100	10071214	1890	1890	1890	1890	169
63	20250122	181000	10071214	1890	1890	1890	1890	0
64	20250122	180900	10071214	1890	1890	1890	1890	0
65	20250122	180800	10071214	1890	1890	1890	1890	0
66	20250122	180700	10071214	1890	1890	1890	1890	0
67	20250122	180600	10071214	1890	1890	1890	1890	0
68	20250122	180500	10071214	1890	1890	1890	1890	0
69	20250122	180400	10071214	1890	1890	1890	1890	0
70	20250122	180300	10071214	1890	1890	1890	1890	0
71	20250122	180200	10071214	1890	1890	1890	1890	0
72	20250122	180100	10071214	1890	1890	1890	1890	0
73	20250122	180000	10071214	1890	1890	1890	1890	0
74	20250122	175900	10071214	1890	1890	1890	1890	0
75	20250122	175800	10071214	1890	1890	1890	1890	0
76	20250122	175700	10071214	1890	1890	1890	1890	0
77	20250122	175600	10071214	1890	1890	1890	1890	0
78	20250122	175500	10071214	1890	1890	1890	1890	0
79	20250122	175400	10071214	1890	1890	1890	1890	0
80	20250122	175300	10071214	1890	1890	1890	1890	0
81	20250122	175200	10071214	1890	1890	1890	1890	0
82	20250122	175100	10071214	1890	1890	1890	1890	0
83	20250122	175000	10071214	1890	1890	1890	1890	0
84	20250122	174900	10071214	1890	1890	1890	1890	0
85	20250122	174800	10071214	1890	1890	1890	1890	0
86	20250122	174700	10071214	1890	1890	1890	1890	0
87	20250122	174600	10071214	1890	1890	1890	1890	0
88	20250122	174500	10071214	1890	1890	1890	1890	0
89	20250122	174400	10071214	1890	1890	1890	1890	0
90	20250122	174300	10071214	1890	1890	1890	1890	0
91	20250122	174200	10071214	1890	1890	1890	1890	0
92	20250122	174100	10071214	1890	1890	1890	1890	169
93	20250122	174000	10071214	1890	1890	1890	1890	0
94	20250122	173900	10071214	1890	1890	1890	1890	0
95	20250122	173800	10071214	1890	1890	1890	1890	0
96	20250122	173700	10071214	1890	1890	1890	1890	0
97	20250122	173600	10071214	1890	1890	1890	1890	0
98	20250122	173500	10071214	1890	1890	1890	1890	0
99	20250122	173400	10071214	1890	1890	1890	1890	0
100	20250122	173300	10071214	1890	1890	1890	1890	0
101	20250122	173200	10071214	1890	1890	1890	1890	0
102	20250122	173100	10071214	1890	1890	1890	1890	0
103	20250122	173000	10071214	1890	1890	1890	1890	0
104	20250122	172900	10071214	1890	1890	1890	1890	0
105	20250122	172800	10071214	1890	1890	1890	1890	0
106	20250122	172700	10071214	1890	1890	1890	1890	0
107	20250122	172600	10071214	1890	1890	1890	1890	0
108	20250122	172500	10071214	1890	1890	1890	1890	0
109	20250122	172400	10071214	1890	1890	1890	1890	0
110	20250122	172300	10071214	1890	1890	1890	1890	0
111	20250122	172200	10071214	1890	1890	1890	1890	0
112	20250122	172100	10071214	1890	1890	1890	1890	0
113	20250122	172000	10071214	1890	1890	1890	1890	0
114	20250122	171900	10071214	1890	1890	1890	1890	0
115	20250122	171800	10071214	1890	1890	1890	1890	0
116	20250122	171700	10071214	1890	1890	1890	1890	0
117	20250122	171600	10071214	1890	1890	1890	1890	0
118	20250122	171500	10071214	1890	1890	1890	1890	0
119	20250122	171400	10071214	1890	1890	1890	1890	0
120	20250122	171300	10071214	1890	1890	1890	1890	0
121	20250122	171200	10071214	1890	1890	1890	1890	0
122	20250122	171100	10071214	1890	1890	1890	1890	169
123	20250122	171000	10071214	1890	1890	1890	1890	0
124	20250122	170900	10071214	1890	1890	1890	1890	0
125	20250122	170800	10071214	1890	1890	1890	1890	0
126	20250122	170700	10071214	1890	1890	1890	1890	0
127	20250122	170600	10071214	1890	1890	1890	1890	0
128	20250122	170500	10071214	1890	1890	1890	1890	0
129	20250122	170400	10071214	1890	1890	1890	1890	0
130	20250122	170300	10071214	1890	1890	1890	1890	0
131	20250122	170200	10071214	1890	1890	1890	1890	0
132	20250122	170100	10071214	1890	1890	1890	1890	0
133	20250122	170000	10071214	1890	1890	1890	1890	0
134	20250122	165900	10071214	1890	1890	1890	1890	0
135	20250122	165800	10071214	1890	1890	1890	1890	0
136	20250122	165700	10071214	1890	1890	1890	1890	0
137	20250122	165600	10071214	1890	1890	1890	1890	0
138	20250122	165500	10071214	1890	1890	1890	1890	0
139	20250122	165400	10071214	1890	1890	1890	1890	0
140	20250122	165300	10071214	1890	1890	1890	1890	0
141	20250122	165200	10071214	1890	1890	1890	1890	0
142	20250122	165100	10071214	1890	1890	1890	1890	0
143	20250122	165000	10071214	1890	1890	1890	1890	0
144	20250122	164900	10071214	1890	1890	1890	1890	0
145	20250122	164800	10071214	1890	1890	1890	1890	0
146	20250122	164700	10071214	1890	1890	1890	1890	0
147	20250122	164600	10071214	1890	1890	1890	1890	0
148	20250122	164500	10071214	1890	1890	1890	1890	0
149	20250122	164400	10071214	1890	1890	1890	1890	0
150	20250122	164300	10071214	1890	1890	1890	1890	0
151	20250122	164200	10071214	1890	1890	1890	1890	0
152	20250122	164100	10071214	1890	1890	1890	1890	169
153	20250122	164000	10071214	1890	1890	1890	1890	0
154	20250122	163900	10071214	1890	1890	1890	1890	0
155	20250122	163800	10071214	1890	1890	1890	1890	0
156	20250122	163700	10071214	1890	1890	1890	1890	0
157	20250122	163600	10071214	1890	1890	1890	1890	0
158	20250122	163500	10071214	1890	1890	1890	1890	0
159	20250122	163400	10071214	1890	1890	1890	1890	0
160	20250122	163300	10071214	1890	1890	1890	1890	0
161	20250122	163200	10071214	1890	1890	1890	1890	0
162	20250122	163100	10071214	1890	1890	1890	1890	0
163	20250122	163000	10071214	1890	1890	1890	1890	0
164	20250122	162900	10071214	1890	1890	1890	1890	0
165	20250122	162800	10071214	1890	1890	1890	1890	0
166	20250122	162700	10071214	1890	1890	1890	1890	0
167	20250122	162600	10071214	1890	1890	1890	1890	0
168	20250122	162500	10071214	1890	1890	1890	1890	0
169	20250122	162400	10071214	1890	1890	1890	1890	0
170	20250122	162300	10071214	1890	1890	1890	1890	0
171	20250122	162200	10071214	1890	1890	1890	1890	0
172	20250122	162100	10071214	1890	1890	1890	1890	0
173	20250122	162000	10071214	1890	1890	1890	1890	0
174	20250122	161900	10071214	1890	1890	1890	1890	0
175	20250122	161800	10071214	1890	1890	1890	1890	0
176	20250122	161700	10071214	1890	1890	1890	1890	0
177	20250122	161600	10071214	1890	1890	1890	1890	0
178	20250122	161500	10071214	1890	1890	1890	1890	0
179	20250122	161400	10071214	1890	1890	1890	1890	0
180	20250122	161300	10071214	1890	1890	1890	1890	0
181	20250122	161200	10071214	1890	1890	1890	1890	0
182	20250122	161100	10071214	1890	1890	1890	1890	169
183	20250122	161000	10071214	1890	1890	1890	1890	0
184	20250122	160900	10071214	1890	1890	1890	1890	0
185	20250122	160800	10071214	1890	1890	1890	1890	0
186	20250122	160700	10071214	1890	1890	1890	1890	0
187	20250122	160600	10071214	1890	1890	1890	1890	0
188	20250122	160500	10071214	1890	1890	1890	1890	0
189	20250122	160400	10071214	1890	1890	1890	1890	0
190	20250122	160300	10071214	1890	1890	1890	1890	0
191	20250122	160200	10071214	1890	1890	1890	1890	0
192	20250122	160100	10071214	1890	1890	1890	1890	0
193	20250122	160000	10071214	1890	1890	1890	1890	0
194	20250122	155900	10071214	1890	1890	1890	1890	0
195	20250122	155800	10071214	1890	1890	1890	1890	0
196	20250122	155700	10071214	1890	1890	1890	1890	0
197	20250122	155600	10071214	1890	1890	1890	1890	0
198	20250122	155500	10071214	1890	1890	1890	1890	0
199	20250122	155400	10071214	1890	1890	1890	1890	0
200	20250122	155300	10071214	1890	1890	1890	1890	0
201	20250122	155200	10071214	1890	1890	1890	1890	0
202	20250122	155100	10071214	1890	1890	1890	1890	0
203	20250122	155000	10071214	1890	1890	1890	1890	0
204	20250122	154900	10071214	1890	1890	1890	1890	0
205	20250122	154800	10071214	1890	1890	1890	1890	0
206	20250122	154700	10071214	1890	1890	1890	1890	0
207	20250122	154600	10071214	1890	1890	1890	1890	0
208	20250122	154500	10071214	1890	1890	1890	1890	0
209	20250122	154400	10071214	1890	1890	1890	1890	0
210	20250122	154300	10071214	1890	1890	1890	1890	0
211	20250122	154200	10071214	1890	1890	1890	1890	0
212	20250122	154100	10071214	1890	1890	1890	1890	169
213	20250122	154000	10071214	1890	1890	1890	1890	0
214	20250122	153900	10071214	1890	1890	1890	1890	0
215	20250122	153800	10071214	1890	1890	1890	1890	0
216	20250122	153700	10071214	1890	1890	1890	1890	0
217	20250122	153600	10071214	1890	1890	1890	1890	0
218	20250122	153500	10071214	1890	1890	1890	1890	0
219	20250122	153400	10071214	1890	1890	1890	1890	0
220	20250122	153300	10071214	1890	1890	1890	1890	0
221	20250122	153200	10071214	1890	1890	1890	1890	0
222	20250122	153100	10071214	1890	1890	1890	1890	0
223	20250122	153000	10071214	1890	1890	1890	1890	169
224	20250122	152900	9751804	1890	1890	1890	1890	0
225	20250122	152800	9751804	1890	1890	1890	1890	0
226	20250122	152700	9751804	1890	1890	1890	1890	0
227	20250122	152600	9751804	1890	1890	1890	1890	0
228	20250122	152500	9751804	1890	1890	1890	1890	0
229	20250122	152400	9751804	1890	1890	1890	1890	0
230	20250122	152300	9751804	1890	1890	1890	1890	0
231	20250122	152200	9751804	1890	1890	1890	1890	0
232	20250122	152100	9751804	1890	1890	1890	1890	0
233	20250122	152000	9751804	1890	1890	1890	1890	0
234	20250122	151900	9751804	1890	1890	1890	1890	0
235	20250122	151800	9751804	1890	1890	1890	1890	0
236	20250122	151700	9751804	1890	1890	1890	1890	1
237	20250122	151600	9749914	1904	1904	1904	1904	0
238	20250122	151500	9749914	1904	1904	1904	1904	0
239	20250122	151400	9749914	1904	1904	1904	1904	0
240	20250122	151300	9749914	1904	1904	1904	1904	0
241	20250122	151200	9749914	1904	1904	1904	1904	0
242	20250122	151100	9749914	1904	1904	1904	1904	0
243	20250122	151000	9749914	1904	1904	1904	1904	0
244	20250122	150900	9749914	1904	1904	1904	1904	0
245	20250122	150800	9749914	1904	1904	1904	1904	0
246	20250122	150700	9749914	1904	1904	1904	1904	0
247	20250122	150600	9749914	1904	1904	1904	1904	0
248	20250122	150500	9749914	1904	1904	1904	1904	0
249	20250122	150400	9749914	1904	1904	1904	1904	0
250	20250122	150300	9749914	1904	1904	1904	1904	0
251	20250122	150200	9749914	1904	1904	1904	1904	0
252	20250122	150100	9749914	1904	1901	1904	1901	111
253	20250122	150000	9538594	1905	1905	1905	1905	0
254	20250122	145900	9538594	1905	1905	1905	1905	0
255	20250122	145800	9538594	1905	1905	1905	1905	0
256	20250122	145700	9538594	1905	1905	1905	1905	0
257	20250122	145600	9538594	1905	1905	1905	1905	0
258	20250122	145500	9538594	1905	1905	1905	1905	0
259	20250122	145400	9538594	1905	1905	1905	1905	0
260	20250122	145300	9538594	1905	1905	1905	1905	0
261	20250122	145200	9538594	1905	1905	1905	1905	0
262	20250122	145100	9538594	1905	1905	1905	1905	0
263	20250122	145000	9538594	1905	1905	1905	1905	0
264	20250122	144900	9538594	1905	1905	1905	1905	0
265	20250122	144800	9538594	1905	1905	1905	1905	0
266	20250122	144700	9538594	1905	1905	1905	1905	0
267	20250122	144600	9538594	1905	1905	1905	1905	0
268	20250122	144500	9538594	1905	1905	1905	1905	0
269	20250122	144400	9538594	1905	1905	1905	1905	0
270	20250122	144300	9538594	1905	1905	1905	1905	0
271	20250122	144200	9538594	1905	1905	1905	1905	0
272	20250122	144100	9538594	1905	1905	1905	1905	0
273	20250122	144000	9538594	1905	1905	1905	1905	0
274	20250122	143900	9538594	1905	1905	1905	1905	0
275	20250122	143800	9538594	1905	1905	1905	1905	0
276	20250122	143700	9538594	1905	1905	1905	1905	0
277	20250122	143600	9538594	1905	1905	1905	1905	0
278	20250122	143500	9538594	1905	1905	1905	1905	0
279	20250122	143400	9538594	1905	1905	1905	1905	0
280	20250122	143300	9538594	1905	1905	1905	1905	0
281	20250122	143200	9538594	1905	1905	1905	1905	0
282	20250122	143100	9538594	1905	1905	1905	1905	0
283	20250122	143000	9538594	1905	1905	1905	1905	0
284	20250122	142900	9538594	1905	1905	1905	1905	2
285	20250122	142800	9534784	1905	1905	1905	1905	0
286	20250122	142700	9534784	1905	1905	1905	1905	0
287	20250122	142600	9534784	1905	1905	1905	1905	0
288	20250122	142500	9534784	1905	1905	1905	1905	0
289	20250122	142400	9534784	1905	1899	1905	1899	500
290	20250122	142300	8582748	1888	1888	1888	1888	0
291	20250122	142200	8582748	1888	1888	1888	1888	0
292	20250122	142100	8582748	1888	1888	1888	1888	0
293	20250122	142000	8582748	1888	1888	1888	1888	0
294	20250122	141900	8582748	1888	1888	1888	1888	0
295	20250122	141800	8582748	1888	1888	1888	1888	0
296	20250122	141700	8582748	1888	1888	1888	1888	0
297	20250122	141600	8582748	1888	1888	1888	1888	0
298	20250122	141500	8582748	1888	1888	1888	1888	0
299	20250122	141400	8582748	1888	1888	1888	1888	0
300	20250122	141300	8582748	1888	1888	1888	1888	0
301	20250122	141200	8582748	1888	1888	1888	1888	0
302	20250122	141100	8582748	1888	1888	1888	1888	0
303	20250122	141000	8582748	1888	1888	1888	1888	0
304	20250122	140900	8582748	1888	1888	1888	1888	0
305	20250122	140800	8582748	1888	1888	1888	1888	0
306	20250122	140700	8582748	1888	1888	1888	1888	0
307	20250122	140600	8582748	1888	1888	1888	1888	0
308	20250122	140500	8582748	1888	1888	1888	1888	0
309	20250122	140400	8582748	1888	1888	1888	1888	0
310	20250122	140300	8582748	1888	1888	1888	1888	0
311	20250122	140200	8582748	1888	1888	1888	1888	0
312	20250122	140100	8582748	1888	1888	1888	1888	0
313	20250122	140000	8582748	1888	1888	1888	1888	0
314	20250122	135900	8582748	1888	1888	1888	1888	0
315	20250122	135800	8582748	1888	1888	1888	1888	0
316	20250122	135700	8582748	1888	1888	1888	1888	0
317	20250122	135600	8582748	1888	1888	1888	1888	0
318	20250122	135500	8582748	1888	1888	1888	1888	55
319	20250122	135400	8478908	1889	1889	1889	1889	0
320	20250122	135300	8478908	1889	1889	1889	1889	0
321	20250122	135200	8478908	1889	1889	1889	1889	0
322	20250122	135100	8478908	1889	1889	1889	1889	0
323	20250122	135000	8478908	1889	1889	1889	1889	0
324	20250122	134900	8478908	1889	1889	1889	1889	0
325	20250122	134800	8478908	1889	1889	1889	1889	0
326	20250122	134700	8478908	1889	1889	1889	1889	0
327	20250122	134600	8478908	1889	1889	1889	1889	0
328	20250122	134500	8478908	1889	1889	1889	1889	0
329	20250122	134400	8478908	1889	1889	1889	1889	0
330	20250122	134300	8478908	1889	1889	1889	1889	0
331	20250122	134200	8478908	1889	1889	1889	1889	224
332	20250122	134100	8055772	1890	1890	1890	1890	0
333	20250122	134000	8055772	1890	1890	1890	1890	172
334	20250122	133900	7730692	1890	1890	1890	1890	0
335	20250122	133800	7730692	1890	1890	1890	1890	0
336	20250122	133700	7730692	1890	1890	1890	1890	0
337	20250122	133600	7730692	1890	1890	1890	1890	0
338	20250122	133500	7730692	1890	1890	1890	1890	0
339	20250122	133400	7730692	1890	1890	1890	1890	0
340	20250122	133300	7730692	1890	1890	1890	1890	0
341	20250122	133200	7730692	1890	1890	1890	1890	0
342	20250122	133100	7730692	1890	1890	1890	1890	0
343	20250122	133000	7730692	1890	1890	1890	1890	0
344	20250122	132900	7730692	1890	1890	1890	1890	0
345	20250122	132800	7730692	1890	1890	1890	1890	0
346	20250122	132700	7730692	1890	1890	1890	1890	0
347	20250122	132600	7730692	1890	1890	1890	1890	0
348	20250122	132500	7730692	1890	1890	1890	1890	0
349	20250122	132400	7730692	1890	1890	1890	1890	0
350	20250122	132300	7730692	1890	1890	1890	1890	0
351	20250122	132200	7730692	1890	1890	1890	1890	0
352	20250122	132100	7730692	1890	1890	1890	1890	0
353	20250122	132000	7730692	1890	1890	1890	1890	0
354	20250122	131900	7730692	1890	1890	1890	1890	0
355	20250122	131800	7730692	1890	1890	1890	1890	100
356	20250122	131700	7541692	1890	1890	1890	1890	0
357	20250122	131600	7541692	1890	1890	1890	1890	0
358	20250122	131500	7541692	1890	1890	1890	1890	0
359	20250122	131400	7541692	1890	1890	1890	1890	0
360	20250122	131300	7541692	1890	1890	1890	1890	0
361	20250122	131200	7541692	1890	1892	1892	1890	250
362	20250122	131100	7069151	1892	1892	1892	1892	0
363	20250122	131000	7069151	1892	1892	1892	1892	0
364	20250122	130900	7069151	1892	1892	1892	1892	0
365	20250122	130800	7069151	1892	1892	1892	1892	2
366	20250122	130700	7065367	1890	1890	1890	1890	0
367	20250122	130600	7065367	1890	1890	1890	1890	0
368	20250122	130500	7065367	1890	1890	1890	1890	0
369	20250122	130400	7065367	1890	1890	1890	1890	0
370	20250122	130300	7065367	1890	1890	1890	1890	0
371	20250122	130200	7065367	1890	1890	1890	1890	0
372	20250122	130100	7065367	1890	1890	1890	1890	0
373	20250122	130000	7065367	1890	1890	1890	1890	0
374	20250122	125900	7065367	1890	1890	1890	1890	0
375	20250122	125800	7065367	1890	1890	1890	1890	0
376	20250122	125700	7065367	1890	1890	1890	1890	0
377	20250122	125600	7065367	1890	1890	1890	1890	0
378	20250122	125500	7065367	1890	1890	1890	1890	0
379	20250122	125400	7065367	1890	1890	1890	1890	0
380	20250122	125300	7065367	1890	1890	1890	1890	0
381	20250122	125200	7065367	1890	1890	1890	1890	0
382	20250122	125100	7065367	1890	1890	1890	1890	0
383	20250122	125000	7065367	1890	1890	1890	1890	0
384	20250122	124900	7065367	1890	1890	1890	1890	0
385	20250122	124800	7065367	1890	1890	1890	1890	0
386	20250122	124700	7065367	1890	1890	1890	1890	0
387	20250122	124600	7065367	1890	1890	1890	1890	0
388	20250122	124500	7065367	1890	1890	1890	1890	0
389	20250122	124400	7065367	1890	1890	1890	1890	0
390	20250122	124300	7065367	1890	1890	1890	1890	0
391	20250122	124200	7065367	1890	1890	1890	1890	0
392	20250122	124100	7065367	1890	1890	1890	1890	0
393	20250122	124000	7065367	1890	1890	1890	1890	0
394	20250122	123900	7065367	1890	1890	1890	1890	0
395	20250122	123800	7065367	1890	1890	1890	1890	0
396	20250122	123700	7065367	1890	1890	1890	1890	0
397	20250122	123600	7065367	1890	1890	1890	1890	0
398	20250122	123500	7065367	1890	1890	1890	1890	0
399	20250122	123400	7065367	1890	1890	1890	1890	0
400	20250122	123300	7065367	1890	1890	1890	1890	0
401	20250122	123200	7065367	1890	1890	1890	1890	0
402	20250122	123100	7065367	1890	1890	1890	1890	0
403	20250122	123000	7065367	1890	1890	1890	1890	0
404	20250122	122900	7065367	1890	1890	1890	1890	0
405	20250122	122800	7065367	1890	1890	1890	1890	0
406	20250122	122700	7065367	1890	1890	1890	1890	0
407	20250122	122600	7065367	1890	1890	1890	1890	0
408	20250122	122500	7065367	1890	1890	1890	1890	0
409	20250122	122400	7065367	1890	1890	1890	1890	0
410	20250122	122300	7065367	1890	1890	1890	1890	0
411	20250122	122200	7065367	1890	1890	1890	1890	0
412	20250122	122100	7065367	1890	1890	1890	1890	0
413	20250122	122000	7065367	1890	1890	1890	1890	0
414	20250122	121900	7065367	1890	1890	1890	1890	0
415	20250122	121800	7065367	1890	1890	1890	1890	0
416	20250122	121700	7065367	1890	1890	1890	1890	0
417	20250122	121600	7065367	1890	1890	1890	1890	0
418	20250122	121500	7065367	1890	1890	1890	1890	0
419	20250122	121400	7065367	1890	1890	1890	1890	0
420	20250122	121300	7065367	1890	1890	1890	1890	0
421	20250122	121200	7065367	1890	1890	1890	1890	0
422	20250122	121100	7065367	1890	1890	1890	1890	0
423	20250122	121000	7065367	1890	1890	1890	1890	0
424	20250122	120900	7065367	1890	1890	1890	1890	0
425	20250122	120800	7065367	1890	1890	1890	1890	0
426	20250122	120700	7065367	1890	1890	1890	1890	0
427	20250122	120600	7065367	1890	1890	1890	1890	0
428	20250122	120500	7065367	1890	1890	1890	1890	0
429	20250122	120400	7065367	1890	1890	1890	1890	0
430	20250122	120300	7065367	1890	1890	1890	1890	0
431	20250122	120200	7065367	1890	1890	1890	1890	0
432	20250122	120100	7065367	1890	1890	1890	1890	0
433	20250122	120000	7065367	1890	1890	1890	1890	0
434	20250122	115900	7065367	1890	1890	1890	1890	0
435	20250122	115800	7065367	1890	1890	1890	1890	0
436	20250122	115700	7065367	1890	1890	1890	1890	0
437	20250122	115600	7065367	1890	1890	1890	1890	0
438	20250122	115500	7065367	1890	1890	1890	1890	0
439	20250122	115400	7065367	1890	1890	1890	1890	0
440	20250122	115300	7065367	1890	1890	1890	1890	0
441	20250122	115200	7065367	1890	1890	1890	1890	0
442	20250122	115100	7065367	1890	1890	1890	1890	0
443	20250122	115000	7065367	1890	1890	1890	1890	0
444	20250122	114900	7065367	1890	1890	1890	1890	0
445	20250122	114800	7065367	1890	1890	1890	1890	0
446	20250122	114700	7065367	1890	1890	1890	1890	0
447	20250122	114600	7065367	1890	1890	1890	1890	0
448	20250122	114500	7065367	1890	1890	1890	1890	0
449	20250122	114400	7065367	1890	1890	1890	1890	0
450	20250122	114300	7065367	1890	1890	1890	1890	0
451	20250122	114200	7065367	1890	1890	1890	1890	0
452	20250122	114100	7065367	1890	1890	1890	1890	0
453	20250122	114000	7065367	1890	1890	1890	1890	0
454	20250122	113900	7065367	1890	1890	1890	1890	0
455	20250122	113800	7065367	1890	1890	1890	1890	0
456	20250122	113700	7065367	1890	1890	1890	1890	25
457	20250122	113600	7018117	1903	1903	1903	1903	0
458	20250122	113500	7018117	1903	1903	1903	1903	0
459	20250122	113400	7018117	1903	1903	1903	1903	0
460	20250122	113300	7018117	1903	1903	1903	1903	0
461	20250122	113200	7018117	1903	1903	1903	1903	0
462	20250122	113100	7018117	1903	1903	1903	1903	0
463	20250122	113000	7018117	1903	1903	1903	1903	1
464	20250122	112900	7016214	1905	1905	1905	1905	0
465	20250122	112800	7016214	1905	1905	1905	1905	0
466	20250122	112700	7016214	1905	1905	1905	1905	0
467	20250122	112600	7016214	1905	1905	1905	1905	0
468	20250122	112500	7016214	1905	1905	1905	1905	0
469	20250122	112400	7016214	1905	1905	1905	1905	0
470	20250122	112300	7016214	1905	1905	1905	1905	0
471	20250122	112200	7016214	1905	1905	1905	1905	0
472	20250122	112100	7016214	1905	1905	1905	1905	0
473	20250122	112000	7016214	1905	1905	1905	1905	0
474	20250122	111900	7016214	1905	1905	1905	1905	0
475	20250122	111800	7016214	1905	1905	1905	1905	0
476	20250122	111700	7016214	1905	1905	1905	1905	0
477	20250122	111600	7016214	1905	1905	1905	1905	0
478	20250122	111500	7016214	1905	1905	1905	1905	0
479	20250122	111400	7016214	1905	1905	1905	1905	0
480	20250122	111300	7016214	1905	1905	1905	1905	0
481	20250122	111200	7016214	1905	1905	1905	1905	0
482	20250122	111100	7016214	1905	1905	1905	1905	0
483	20250122	111000	7016214	1905	1905	1905	1905	1
484	20250122	110900	7014309	1894	1894	1894	1894	0
485	20250122	110800	7014309	1894	1894	1894	1894	0
486	20250122	110700	7014309	1894	1894	1894	1894	0
487	20250122	110600	7014309	1894	1894	1894	1894	0
488	20250122	110500	7014309	1894	1894	1894	1894	0
489	20250122	110400	7014309	1894	1894	1894	1894	0
490	20250122	110300	7014309	1894	1894	1894	1894	0
491	20250122	110200	7014309	1894	1894	1894	1894	0
492	20250122	110100	7014309	1894	1894	1894	1894	0
493	20250122	110000	7014309	1894	1894	1894	1894	0
494	20250122	105900	7014309	1894	1894	1894	1894	1
495	20250122	105800	7012415	1894	1894	1894	1894	0
496	20250122	105700	7012415	1894	1894	1894	1894	0
497	20250122	105600	7012415	1894	1894	1894	1894	170
498	20250122	105500	6690435	1894	1894	1894	1894	0
499	20250122	105400	6690435	1894	1894	1894	1894	0
500	20250122	105300	6690435	1894	1894	1894	1894	129
501	20250122	105200	6446109	1894	1894	1894	1894	0
502	20250122	105100	6446109	1894	1894	1894	1894	0
503	20250122	105000	6446109	1894	1896	1896	1894	1600
504	20250122	104900	3414243	1896	1896	1896	1896	0
505	20250122	104800	3414243	1896	1896	1896	1896	0
506	20250122	104700	3414243	1896	1896	1896	1896	0
507	20250122	104600	3414243	1896	1896	1896	1896	0
508	20250122	104500	3414243	1896	1896	1896	1896	0
509	20250122	104400	3414243	1896	1896	1896	1896	0
510	20250122	104300	3414243	1896	1896	1896	1896	0
511	20250122	104200	3414243	1896	1897	1897	1896	90
512	20250122	104100	3243595	1896	1896	1896	1896	0
513	20250122	104000	3243595	1896	1896	1896	1896	0
514	20250122	103900	3243595	1896	1896	1896	1896	0
515	20250122	103800	3243595	1896	1896	1896	1896	0
516	20250122	103700	3243595	1896	1896	1896	1896	0
517	20250122	103600	3243595	1896	1896	1896	1896	0
518	20250122	103500	3243595	1896	1896	1896	1896	0
519	20250122	103400	3243595	1896	1896	1896	1896	0
520	20250122	103300	3243595	1896	1896	1896	1896	0
521	20250122	103200	3243595	1896	1896	1896	1896	0
522	20250122	103100	3243595	1896	1896	1896	1896	0
523	20250122	103000	3243595	1896	1896	1896	1896	0
524	20250122	102900	3243595	1896	1896	1896	1896	0
525	20250122	102800	3243595	1896	1896	1896	1896	0
526	20250122	102700	3243595	1896	1905	1905	1896	478
527	20250122	102600	2333014	1905	1905	1905	1905	0
528	20250122	102500	2333014	1905	1905	1905	1905	0
529	20250122	102400	2333014	1905	1905	1905	1905	0
530	20250122	102300	2333014	1905	1905	1905	1905	0
531	20250122	102200	2333014	1905	1905	1905	1905	0
532	20250122	102100	2333014	1905	1905	1905	1905	0
533	20250122	102000	2333014	1905	1905	1905	1905	5
534	20250122	101900	2323489	1896	1896	1896	1896	0
535	20250122	101800	2323489	1896	1896	1896	1896	0
536	20250122	101700	2323489	1896	1896	1896	1896	0
537	20250122	101600	2323489	1896	1896	1896	1896	0
538	20250122	101500	2323489	1896	1896	1896	1896	0
539	20250122	101400	2323489	1896	1896	1896	1896	0
540	20250122	101300	2323489	1896	1896	1896	1896	0
541	20250122	101200	2323489	1896	1896	1896	1896	0
542	20250122	101100	2323489	1896	1896	1896	1896	0
543	20250122	101000	2323489	1896	1896	1896	1896	0
544	20250122	100900	2323489	1896	1896	1896	1896	0
545	20250122	100800	2323489	1896	1896	1896	1896	0
546	20250122	100700	2323489	1896	1896	1896	1896	0
547	20250122	100600	2323489	1896	1896	1896	1896	0
548	20250122	100500	2323489	1896	1896	1896	1896	0
549	20250122	100400	2323489	1896	1896	1896	1896	0
550	20250122	100300	2323489	1896	1896	1896	1896	0
551	20250122	100200	2323489	1896	1896	1896	1896	0
552	20250122	100100	2323489	1896	1896	1896	1896	0
553	20250122	100000	2323489	1896	1896	1896	1896	0
554	20250122	095900	2323489	1896	1896	1896	1896	0
555	20250122	095800	2323489	1896	1896	1896	1896	0
556	20250122	095700	2323489	1896	1896	1896	1896	0
557	20250122	095600	2323489	1896	1896	1896	1896	0
558	20250122	095500	2323489	1896	1896	1896	1896	0
559	20250122	095400	2323489	1896	1896	1896	1896	0
560	20250122	095300	2323489	1896	1896	1896	1896	0
561	20250122	095200	2323489	1896	1896	1896	1896	0
562	20250122	095100	2323489	1896	1896	1896	1896	0
563	20250122	095000	2323489	1896	1896	1896	1896	1
564	20250122	094900	2321593	1896	1896	1896	1896	0
565	20250122	094800	2321593	1896	1896	1896	1896	0
566	20250122	094700	2321593	1896	1896	1896	1896	0
567	20250122	094600	2321593	1896	1896	1896	1896	0
568	20250122	094500	2321593	1896	1896	1896	1896	0
569	20250122	094400	2321593	1896	1896	1896	1896	46
570	20250122	094300	2234377	1896	1899	1899	1896	150
571	20250122	094200	1949620	1905	1905	1905	1905	0
572	20250122	094100	1949620	1905	1905	1905	1905	0
573	20250122	094000	1949620	1905	1905	1905	1905	1
574	20250122	093900	1947715	1905	1905	1905	1905	0
575	20250122	093800	1947715	1905	1905	1905	1905	0
576	20250122	093700	1947715	1905	1905	1905	1905	0
577	20250122	093600	1947715	1905	1905	1905	1905	1
578	20250122	093500	1945810	1905	1905	1905	1905	1
579	20250122	093400	1943905	1905	1905	1905	1905	0
580	20250122	093300	1943905	1905	1905	1905	1905	0
581	20250122	093200	1943905	1905	1905	1905	1905	0
582	20250122	093100	1943905	1905	1905	1905	1905	0
583	20250122	093000	1943905	1905	1905	1905	1905	0
584	20250122	092900	1943905	1905	1905	1905	1905	0
585	20250122	092800	1943905	1905	1905	1905	1905	0
586	20250122	092700	1943905	1905	1905	1905	1905	0
587	20250122	092600	1943905	1905	1905	1905	1905	0
588	20250122	092500	1943905	1905	1905	1905	1905	0
589	20250122	092400	1943905	1905	1905	1905	1905	0
590	20250122	092300	1943905	1905	1905	1905	1905	14
591	20250122	092200	1917235	1905	1904	1905	1904	47
592	20250122	092100	1827731	1903	1903	1903	1903	0
593	20250122	092000	1827731	1903	1903	1903	1903	25
594	20250122	091900	1780156	1903	1903	1903	1903	0
595	20250122	091800	1780156	1903	1903	1903	1903	6
596	20250122	091700	1768738	1903	1901	1903	1901	127
597	20250122	091600	1527090	1900	1900	1900	1900	142
598	20250122	091500	1257290	1900	1900	1900	1900	0
599	20250122	091400	1257290	1900	1900	1900	1900	100
600	20250122	091300	1067290	1900	1900	1900	1900	1
601	20250122	091200	1065390	1899	1899	1899	1899	0
602	20250122	091100	1065390	1899	1899	1899	1899	0
603	20250122	091000	1065390	1899	1899	1899	1899	0
604	20250122	090900	1065390	1899	1897	1899	1897	150
605	20250122	090800	780760	1896	1896	1896	1896	20
606	20250122	090700	742840	1895	1895	1895	1895	0
607	20250122	090600	742840	1895	1895	1895	1895	82
608	20250122	090500	587450	1895	1895	1895	1895	0
609	20250122	090400	587450	1895	1895	1895	1895	206
610	20250122	090300	197080	1895	1895	1895	1895	0
611	20250122	090200	197080	1895	1895	1895	1895	0
612	20250122	090100	197080	1895	1895	1895	1895	0
613	20250122	090000	197080	1895	1895	1895	1895	104