KissMeData/073190/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195100	28215291	1899	1899	1899	1899	2
3	20250103	195000	28215291	1899	1899	1899	1899	0
4	20250103	194900	28215291	1899	1899	1899	1899	0
5	20250103	194800	28215291	1899	1899	1899	1899	0
6	20250103	194700	28215291	1899	1899	1899	1899	0
7	20250103	194600	28215291	1899	1899	1899	1899	0
8	20250103	194500	28215291	1899	1899	1899	1899	0
9	20250103	194400	28215291	1899	1899	1899	1899	0
10	20250103	194300	28215291	1899	1899	1899	1899	0
11	20250103	194200	28215291	1899	1899	1899	1899	0
12	20250103	194100	28215291	1899	1899	1899	1899	0
13	20250103	194000	28215291	1899	1899	1899	1899	0
14	20250103	193900	28215291	1899	1899	1899	1899	0
15	20250103	193800	28215291	1899	1899	1899	1899	0
16	20250103	193700	28215291	1899	1899	1899	1899	0
17	20250103	193600	28215291	1899	1899	1899	1899	0
18	20250103	193500	28215291	1899	1899	1899	1899	0
19	20250103	193400	28215291	1899	1899	1899	1899	0
20	20250103	193300	28215291	1899	1899	1899	1899	0
21	20250103	193200	28215291	1899	1899	1899	1899	0
22	20250103	193100	28215291	1899	1899	1899	1899	0
23	20250103	193000	28215291	1899	1899	1899	1899	0
24	20250103	192900	28215291	1899	1899	1899	1899	0
25	20250103	192800	28215291	1899	1899	1899	1899	0
26	20250103	192700	28215291	1899	1899	1899	1899	0
27	20250103	192600	28215291	1899	1899	1899	1899	0
28	20250103	192500	28215291	1899	1899	1899	1899	0
29	20250103	192400	28215291	1899	1899	1899	1899	0
30	20250103	192300	28215291	1899	1899	1899	1899	0
31	20250103	192200	28215291	1899	1899	1899	1899	0
32	20250103	192100	28215291	1899	1899	1899	1899	2
33	20250103	192000	28215291	1899	1899	1899	1899	0
34	20250103	191900	28215291	1899	1899	1899	1899	0
35	20250103	191800	28215291	1899	1899	1899	1899	0
36	20250103	191700	28215291	1899	1899	1899	1899	0
37	20250103	191600	28215291	1899	1899	1899	1899	0
38	20250103	191500	28215291	1899	1899	1899	1899	0
39	20250103	191400	28215291	1899	1899	1899	1899	0
40	20250103	191300	28215291	1899	1899	1899	1899	0
41	20250103	191200	28215291	1899	1899	1899	1899	0
42	20250103	191100	28215291	1899	1899	1899	1899	0
43	20250103	191000	28215291	1899	1899	1899	1899	0
44	20250103	190900	28215291	1899	1899	1899	1899	0
45	20250103	190800	28215291	1899	1899	1899	1899	0
46	20250103	190700	28215291	1899	1899	1899	1899	0
47	20250103	190600	28215291	1899	1899	1899	1899	0
48	20250103	190500	28215291	1899	1899	1899	1899	0
49	20250103	190400	28215291	1899	1899	1899	1899	0
50	20250103	190300	28215291	1899	1899	1899	1899	0
51	20250103	190200	28215291	1899	1899	1899	1899	0
52	20250103	190100	28215291	1899	1899	1899	1899	0
53	20250103	190000	28215291	1899	1899	1899	1899	0
54	20250103	185900	28215291	1899	1899	1899	1899	0
55	20250103	185800	28215291	1899	1899	1899	1899	0
56	20250103	185700	28215291	1899	1899	1899	1899	0
57	20250103	185600	28215291	1899	1899	1899	1899	0
58	20250103	185500	28215291	1899	1899	1899	1899	0
59	20250103	185400	28215291	1899	1899	1899	1899	0
60	20250103	185300	28215291	1899	1899	1899	1899	0
61	20250103	185200	28215291	1899	1899	1899	1899	0
62	20250103	185100	28215291	1899	1899	1899	1899	2
63	20250103	185000	28215291	1899	1899	1899	1899	0
64	20250103	184900	28215291	1899	1899	1899	1899	0
65	20250103	184800	28215291	1899	1899	1899	1899	0
66	20250103	184700	28215291	1899	1899	1899	1899	0
67	20250103	184600	28215291	1899	1899	1899	1899	0
68	20250103	184500	28215291	1899	1899	1899	1899	0
69	20250103	184400	28215291	1899	1899	1899	1899	0
70	20250103	184300	28215291	1899	1899	1899	1899	0
71	20250103	184200	28215291	1899	1899	1899	1899	0
72	20250103	184100	28215291	1899	1899	1899	1899	0
73	20250103	184000	28215291	1899	1899	1899	1899	0
74	20250103	183900	28215291	1899	1899	1899	1899	0
75	20250103	183800	28215291	1899	1899	1899	1899	0
76	20250103	183700	28215291	1899	1899	1899	1899	0
77	20250103	183600	28215291	1899	1899	1899	1899	0
78	20250103	183500	28215291	1899	1899	1899	1899	0
79	20250103	183400	28215291	1899	1899	1899	1899	0
80	20250103	183300	28215291	1899	1899	1899	1899	0
81	20250103	183200	28215291	1899	1899	1899	1899	0
82	20250103	183100	28215291	1899	1899	1899	1899	0
83	20250103	183000	28215291	1899	1899	1899	1899	0
84	20250103	182900	28215291	1899	1899	1899	1899	0
85	20250103	182800	28215291	1899	1899	1899	1899	0
86	20250103	182700	28215291	1899	1899	1899	1899	0
87	20250103	182600	28215291	1899	1899	1899	1899	0
88	20250103	182500	28215291	1899	1899	1899	1899	0
89	20250103	182400	28215291	1899	1899	1899	1899	0
90	20250103	182300	28215291	1899	1899	1899	1899	0
91	20250103	182200	28215291	1899	1899	1899	1899	0
92	20250103	182100	28215291	1899	1899	1899	1899	2
93	20250103	182000	28215291	1899	1899	1899	1899	0
94	20250103	181900	28215291	1899	1899	1899	1899	0
95	20250103	181800	28215291	1899	1899	1899	1899	0
96	20250103	181700	28215291	1899	1899	1899	1899	0
97	20250103	181600	28215291	1899	1899	1899	1899	0
98	20250103	181500	28215291	1899	1899	1899	1899	0
99	20250103	181400	28215291	1899	1899	1899	1899	0
100	20250103	181300	28215291	1899	1899	1899	1899	0
101	20250103	181200	28215291	1899	1899	1899	1899	0
102	20250103	181100	28215291	1899	1899	1899	1899	0
103	20250103	181000	28215291	1899	1899	1899	1899	0
104	20250103	180900	28215291	1899	1899	1899	1899	0
105	20250103	180800	28215291	1899	1899	1899	1899	0
106	20250103	180700	28215291	1899	1899	1899	1899	0
107	20250103	180600	28215291	1899	1899	1899	1899	0
108	20250103	180500	28215291	1899	1899	1899	1899	0
109	20250103	180400	28215291	1899	1899	1899	1899	0
110	20250103	180300	28215291	1899	1899	1899	1899	0
111	20250103	180200	28215291	1899	1899	1899	1899	0
112	20250103	180100	28215291	1899	1899	1899	1899	0
113	20250103	180000	28215291	1899	1899	1899	1899	0
114	20250103	175900	28215291	1899	1899	1899	1899	0
115	20250103	175800	28215291	1899	1899	1899	1899	0
116	20250103	175700	28215291	1899	1899	1899	1899	0
117	20250103	175600	28215291	1899	1899	1899	1899	0
118	20250103	175500	28215291	1899	1899	1899	1899	0
119	20250103	175400	28215291	1899	1899	1899	1899	0
120	20250103	175300	28215291	1899	1899	1899	1899	0
121	20250103	175200	28215291	1899	1899	1899	1899	0
122	20250103	175100	28215291	1899	1899	1899	1899	2
123	20250103	175000	28215291	1899	1899	1899	1899	0
124	20250103	174900	28215291	1899	1899	1899	1899	0
125	20250103	174800	28215291	1899	1899	1899	1899	0
126	20250103	174700	28215291	1899	1899	1899	1899	0
127	20250103	174600	28215291	1899	1899	1899	1899	0
128	20250103	174500	28215291	1899	1899	1899	1899	0
129	20250103	174400	28215291	1899	1899	1899	1899	0
130	20250103	174300	28215291	1899	1899	1899	1899	0
131	20250103	174200	28215291	1899	1899	1899	1899	0
132	20250103	174100	28215291	1899	1899	1899	1899	0
133	20250103	174000	28215291	1899	1899	1899	1899	0
134	20250103	173900	28215291	1899	1899	1899	1899	0
135	20250103	173800	28215291	1899	1899	1899	1899	0
136	20250103	173700	28215291	1899	1899	1899	1899	0
137	20250103	173600	28215291	1899	1899	1899	1899	0
138	20250103	173500	28215291	1899	1899	1899	1899	0
139	20250103	173400	28215291	1899	1899	1899	1899	0
140	20250103	173300	28215291	1899	1899	1899	1899	0
141	20250103	173200	28215291	1899	1899	1899	1899	0
142	20250103	173100	28215291	1899	1899	1899	1899	0
143	20250103	173000	28215291	1899	1899	1899	1899	0
144	20250103	172900	28215291	1899	1899	1899	1899	0
145	20250103	172800	28215291	1899	1899	1899	1899	0
146	20250103	172700	28215291	1899	1899	1899	1899	0
147	20250103	172600	28215291	1899	1899	1899	1899	0
148	20250103	172500	28215291	1899	1899	1899	1899	0
149	20250103	172400	28215291	1899	1899	1899	1899	0
150	20250103	172300	28215291	1899	1899	1899	1899	0
151	20250103	172200	28215291	1899	1899	1899	1899	0
152	20250103	172100	28215291	1899	1899	1899	1899	2
153	20250103	172000	28215291	1899	1899	1899	1899	0
154	20250103	171900	28215291	1899	1899	1899	1899	0
155	20250103	171800	28215291	1899	1899	1899	1899	0
156	20250103	171700	28215291	1899	1899	1899	1899	0
157	20250103	171600	28215291	1899	1899	1899	1899	0
158	20250103	171500	28215291	1899	1899	1899	1899	0
159	20250103	171400	28215291	1899	1899	1899	1899	0
160	20250103	171300	28215291	1899	1899	1899	1899	0
161	20250103	171200	28215291	1899	1899	1899	1899	0
162	20250103	171100	28215291	1899	1899	1899	1899	0
163	20250103	171000	28215291	1899	1899	1899	1899	0
164	20250103	170900	28215291	1899	1899	1899	1899	0
165	20250103	170800	28215291	1899	1899	1899	1899	0
166	20250103	170700	28215291	1899	1899	1899	1899	0
167	20250103	170600	28215291	1899	1899	1899	1899	0
168	20250103	170500	28215291	1899	1899	1899	1899	0
169	20250103	170400	28215291	1899	1899	1899	1899	0
170	20250103	170300	28215291	1899	1899	1899	1899	0
171	20250103	170200	28215291	1899	1899	1899	1899	0
172	20250103	170100	28215291	1899	1899	1899	1899	0
173	20250103	170000	28215291	1899	1899	1899	1899	0
174	20250103	165900	28215291	1899	1899	1899	1899	0
175	20250103	165800	28215291	1899	1899	1899	1899	0
176	20250103	165700	28215291	1899	1899	1899	1899	0
177	20250103	165600	28215291	1899	1899	1899	1899	0
178	20250103	165500	28215291	1899	1899	1899	1899	0
179	20250103	165400	28215291	1899	1899	1899	1899	0
180	20250103	165300	28215291	1899	1899	1899	1899	0
181	20250103	165200	28215291	1899	1899	1899	1899	0
182	20250103	165100	28215291	1899	1899	1899	1899	2
183	20250103	165000	28215291	1899	1899	1899	1899	0
184	20250103	164900	28215291	1899	1899	1899	1899	0
185	20250103	164800	28215291	1899	1899	1899	1899	0
186	20250103	164700	28215291	1899	1899	1899	1899	0
187	20250103	164600	28215291	1899	1899	1899	1899	0
188	20250103	164500	28215291	1899	1899	1899	1899	0
189	20250103	164400	28215291	1899	1899	1899	1899	0
190	20250103	164300	28215291	1899	1899	1899	1899	0
191	20250103	164200	28215291	1899	1899	1899	1899	0
192	20250103	164100	28215291	1899	1899	1899	1899	0
193	20250103	164000	28215291	1899	1899	1899	1899	0
194	20250103	163900	28215291	1899	1899	1899	1899	0
195	20250103	163800	28215291	1899	1899	1899	1899	0
196	20250103	163700	28215291	1899	1899	1899	1899	0
197	20250103	163600	28215291	1899	1899	1899	1899	0
198	20250103	163500	28215291	1899	1899	1899	1899	0
199	20250103	163400	28215291	1899	1899	1899	1899	0
200	20250103	163300	28215291	1899	1899	1899	1899	0
201	20250103	163200	28215291	1899	1899	1899	1899	0
202	20250103	163100	28215291	1899	1899	1899	1899	0
203	20250103	163000	28215291	1899	1899	1899	1899	0
204	20250103	162900	28215291	1899	1899	1899	1899	0
205	20250103	162800	28215291	1899	1899	1899	1899	0
206	20250103	162700	28215291	1899	1899	1899	1899	0
207	20250103	162600	28215291	1899	1899	1899	1899	0
208	20250103	162500	28215291	1899	1899	1899	1899	0
209	20250103	162400	28215291	1899	1899	1899	1899	0
210	20250103	162300	28215291	1899	1899	1899	1899	0
211	20250103	162200	28215291	1899	1899	1899	1899	0
212	20250103	162100	28215291	1899	1899	1899	1899	2
213	20250103	162000	28215291	1899	1899	1899	1899	0
214	20250103	161900	28215291	1899	1899	1899	1899	0
215	20250103	161800	28215291	1899	1899	1899	1899	0
216	20250103	161700	28215291	1899	1899	1899	1899	0
217	20250103	161600	28215291	1899	1899	1899	1899	0
218	20250103	161500	28215291	1899	1899	1899	1899	0
219	20250103	161400	28215291	1899	1899	1899	1899	0
220	20250103	161300	28215291	1899	1899	1899	1899	0
221	20250103	161200	28215291	1899	1899	1899	1899	0
222	20250103	161100	28215291	1899	1899	1899	1899	0
223	20250103	161000	28215291	1899	1899	1899	1899	0
224	20250103	160900	28215291	1899	1899	1899	1899	0
225	20250103	160800	28215291	1899	1899	1899	1899	0
226	20250103	160700	28215291	1899	1899	1899	1899	0
227	20250103	160600	28215291	1899	1899	1899	1899	0
228	20250103	160500	28215291	1899	1899	1899	1899	0
229	20250103	160400	28215291	1899	1899	1899	1899	0
230	20250103	160300	28215291	1899	1899	1899	1899	0
231	20250103	160200	28215291	1899	1899	1899	1899	0
232	20250103	160100	28215291	1899	1899	1899	1899	0
233	20250103	160000	28215291	1899	1899	1899	1899	0
234	20250103	155900	28215291	1899	1899	1899	1899	0
235	20250103	155800	28215291	1899	1899	1899	1899	0
236	20250103	155700	28215291	1899	1899	1899	1899	0
237	20250103	155600	28215291	1899	1899	1899	1899	0
238	20250103	155500	28215291	1899	1899	1899	1899	0
239	20250103	155400	28215291	1899	1899	1899	1899	0
240	20250103	155300	28215291	1899	1899	1899	1899	0
241	20250103	155200	28215291	1899	1899	1899	1899	0
242	20250103	155100	28215291	1899	1899	1899	1899	2
243	20250103	155000	28215291	1899	1899	1899	1899	0
244	20250103	154900	28215291	1899	1899	1899	1899	0
245	20250103	154800	28215291	1899	1899	1899	1899	0
246	20250103	154700	28215291	1899	1899	1899	1899	0
247	20250103	154600	28215291	1899	1899	1899	1899	0
248	20250103	154500	28215291	1899	1899	1899	1899	0
249	20250103	154400	28215291	1899	1899	1899	1899	0
250	20250103	154300	28215291	1899	1899	1899	1899	0
251	20250103	154200	28215291	1899	1899	1899	1899	0
252	20250103	154100	28215291	1899	1899	1899	1899	0
253	20250103	154000	28215291	1899	1899	1899	1899	0
254	20250103	153900	28215291	1899	1899	1899	1899	0
255	20250103	153800	28215291	1899	1899	1899	1899	0
256	20250103	153700	28215291	1899	1899	1899	1899	0
257	20250103	153600	28215291	1899	1899	1899	1899	0
258	20250103	153500	28215291	1899	1899	1899	1899	0
259	20250103	153400	28215291	1899	1899	1899	1899	0
260	20250103	153300	28215291	1899	1899	1899	1899	0
261	20250103	153200	28215291	1899	1899	1899	1899	0
262	20250103	153100	28215291	1899	1899	1899	1899	0
263	20250103	153000	28215291	1899	1899	1899	1899	2
264	20250103	152900	28211493	1894	1894	1894	1894	0
265	20250103	152800	28211493	1894	1894	1894	1894	0
266	20250103	152700	28211493	1894	1894	1894	1894	0
267	20250103	152600	28211493	1894	1894	1894	1894	0
268	20250103	152500	28211493	1894	1894	1894	1894	0
269	20250103	152400	28211493	1894	1894	1894	1894	0
270	20250103	152300	28211493	1894	1894	1894	1894	0
271	20250103	152200	28211493	1894	1894	1894	1894	0
272	20250103	152100	28211493	1894	1894	1894	1894	0
273	20250103	152000	28211493	1894	1894	1894	1894	0
274	20250103	151900	28211493	1894	1894	1894	1894	0
275	20250103	151800	28211493	1894	1894	1894	1894	0
276	20250103	151700	28211493	1894	1894	1894	1894	0
277	20250103	151600	28211493	1894	1894	1894	1894	0
278	20250103	151500	28211493	1894	1897	1897	1894	4
279	20250103	151400	28203911	1899	1902	1902	1898	636
280	20250103	151300	26996752	1899	1895	1902	1895	22
281	20250103	151200	26955050	1902	1896	1902	1894	14
282	20250103	151100	26928513	1894	1894	1894	1894	0
283	20250103	151000	26928513	1894	1894	1894	1894	16
284	20250103	150900	26898209	1895	1895	1895	1895	0
285	20250103	150800	26898209	1895	1895	1895	1895	0
286	20250103	150700	26898209	1895	1895	1895	1895	0
287	20250103	150600	26898209	1895	1895	1895	1895	0
288	20250103	150500	26898209	1895	1897	1897	1895	18
289	20250103	150400	26864096	1898	1898	1898	1898	4
290	20250103	150300	26856504	1903	1902	1903	1902	17
291	20250103	150200	26824169	1900	1900	1900	1900	0
292	20250103	150100	26824169	1900	1900	1900	1900	0
293	20250103	150000	26824169	1900	1900	1900	1900	0
294	20250103	145900	26824169	1900	1900	1900	1900	1
295	20250103	145800	26822269	1902	1902	1902	1902	0
296	20250103	145700	26822269	1902	1902	1902	1902	0
297	20250103	145600	26822269	1902	1902	1902	1902	0
298	20250103	145500	26822269	1902	1902	1902	1902	0
299	20250103	145400	26822269	1902	1899	1902	1899	5
300	20250103	145300	26812771	1902	1898	1902	1898	3
301	20250103	145200	26807069	1894	1902	1902	1894	998
302	20250103	145100	24912109	1901	1902	1903	1900	46
303	20250103	145000	24824627	1898	1900	1901	1898	57
304	20250103	144900	24716332	1899	1896	1900	1895	135
305	20250103	144800	24460144	1896	1896	1897	1894	59
306	20250103	144700	24348299	1896	1896	1896	1896	1
307	20250103	144600	24346403	1893	1895	1896	1890	155
308	20250103	144500	24053137	1889	1889	1889	1889	1115
309	20250103	144400	21946902	1889	1886	1889	1886	128
310	20250103	144300	21705440	1884	1884	1884	1884	0
311	20250103	144200	21705440	1884	1884	1884	1884	8
312	20250103	144100	21690368	1883	1883	1883	1883	0
313	20250103	144000	21690368	1883	1883	1883	1883	18
314	20250103	143900	21656474	1882	1882	1882	1882	0
315	20250103	143800	21656474	1882	1882	1882	1882	0
316	20250103	143700	21656474	1882	1882	1882	1882	0
317	20250103	143600	21656474	1882	1882	1882	1882	0
318	20250103	143500	21656474	1882	1882	1882	1882	0
319	20250103	143400	21656474	1882	1882	1882	1882	0
320	20250103	143300	21656474	1882	1882	1882	1882	0
321	20250103	143200	21656474	1882	1882	1882	1882	202
322	20250103	143100	21276310	1890	1890	1890	1890	0
323	20250103	143000	21276310	1890	1890	1890	1890	0
324	20250103	142900	21276310	1890	1890	1890	1890	0
325	20250103	142800	21276310	1890	1890	1890	1890	0
326	20250103	142700	21276310	1890	1890	1890	1890	1
327	20250103	142600	21274420	1882	1882	1882	1882	0
328	20250103	142500	21274420	1882	1882	1882	1882	0
329	20250103	142400	21274420	1882	1882	1882	1882	0
330	20250103	142300	21274420	1882	1882	1882	1882	0
331	20250103	142200	21274420	1882	1882	1882	1882	0
332	20250103	142100	21274420	1882	1882	1882	1882	0
333	20250103	142000	21274420	1882	1882	1882	1882	0
334	20250103	141900	21274420	1882	1882	1882	1882	0
335	20250103	141800	21274420	1882	1882	1882	1882	0
336	20250103	141700	21274420	1882	1882	1882	1882	0
337	20250103	141600	21274420	1882	1882	1882	1882	0
338	20250103	141500	21274420	1882	1882	1882	1882	138
339	20250103	141400	21014704	1891	1891	1891	1891	0
340	20250103	141300	21014704	1891	1891	1891	1891	0
341	20250103	141200	21014704	1891	1891	1891	1891	0
342	20250103	141100	21014704	1891	1891	1891	1891	0
343	20250103	141000	21014704	1891	1891	1891	1891	0
344	20250103	140900	21014704	1891	1891	1891	1891	0
345	20250103	140800	21014704	1891	1891	1891	1891	0
346	20250103	140700	21014704	1891	1891	1891	1891	0
347	20250103	140600	21014704	1891	1891	1891	1891	0
348	20250103	140500	21014704	1891	1891	1891	1891	0
349	20250103	140400	21014704	1891	1891	1891	1891	0
350	20250103	140300	21014704	1891	1891	1891	1891	0
351	20250103	140200	21014704	1891	1891	1891	1891	0
352	20250103	140100	21014704	1891	1891	1891	1891	1
353	20250103	140000	21012813	1883	1883	1883	1883	0
354	20250103	135900	21012813	1883	1883	1883	1883	112
355	20250103	135800	20801917	1883	1883	1883	1883	0
356	20250103	135700	20801917	1883	1883	1883	1883	0
357	20250103	135600	20801917	1883	1883	1883	1883	0
358	20250103	135500	20801917	1883	1883	1883	1883	0
359	20250103	135400	20801917	1883	1883	1883	1883	3
360	20250103	135300	20796268	1883	1883	1883	1883	3
361	20250103	135200	20790619	1890	1890	1890	1890	0
362	20250103	135100	20790619	1890	1890	1890	1890	0
363	20250103	135000	20790619	1890	1890	1890	1890	0
364	20250103	134900	20790619	1890	1890	1890	1890	40
365	20250103	134800	20715019	1890	1890	1890	1890	0
366	20250103	134700	20715019	1890	1890	1890	1890	0
367	20250103	134600	20715019	1890	1890	1890	1890	0
368	20250103	134500	20715019	1890	1890	1890	1890	0
369	20250103	134400	20715019	1890	1890	1890	1890	0
370	20250103	134300	20715019	1890	1890	1890	1890	0
371	20250103	134200	20715019	1890	1890	1890	1890	0
372	20250103	134100	20715019	1890	1890	1890	1890	0
373	20250103	134000	20715019	1890	1890	1890	1890	0
374	20250103	133900	20715019	1890	1890	1890	1890	0
375	20250103	133800	20715019	1890	1890	1890	1890	10
376	20250103	133700	20696119	1893	1893	1893	1893	0
377	20250103	133600	20696119	1893	1893	1893	1893	0
378	20250103	133500	20696119	1893	1893	1893	1893	0
379	20250103	133400	20696119	1893	1893	1893	1893	0
380	20250103	133300	20696119	1893	1893	1893	1893	0
381	20250103	133200	20696119	1893	1893	1893	1893	0
382	20250103	133100	20696119	1893	1893	1893	1893	0
383	20250103	133000	20696119	1893	1893	1893	1893	1
384	20250103	132900	20694226	1893	1893	1893	1893	0
385	20250103	132800	20694226	1893	1893	1893	1893	0
386	20250103	132700	20694226	1893	1898	1900	1893	1298
387	20250103	132600	18231764	1898	1898	1898	1898	18
388	20250103	132500	18197600	1898	1898	1898	1898	0
389	20250103	132400	18197600	1898	1898	1898	1896	42
390	20250103	132300	18117908	1895	1897	1898	1895	156
391	20250103	132200	17821979	1898	1898	1898	1898	1
392	20250103	132100	17820081	1894	1896	1897	1894	613
393	20250103	132000	16657367	1895	1901	1901	1893	88
394	20250103	131900	16490553	1901	1903	1903	1901	4
395	20250103	131800	16482944	1897	1903	1903	1897	1171
396	20250103	131700	14257932	1902	1900	1902	1899	250
397	20250103	131600	13782845	1899	1900	1900	1899	80
398	20250103	131500	13630853	1898	1896	1899	1895	103
399	20250103	131400	13435382	1895	1892	1895	1891	253
400	20250103	131300	12956406	1891	1887	1891	1887	268
401	20250103	131200	12450159	1885	1885	1885	1884	91
402	20250103	131100	12278643	1883	1883	1883	1883	10
403	20250103	131000	12259813	1882	1882	1882	1882	0
404	20250103	130900	12259813	1882	1882	1882	1882	0
405	20250103	130800	12259813	1882	1882	1882	1882	0
406	20250103	130700	12259813	1882	1882	1882	1882	101
407	20250103	130600	12069731	1882	1882	1882	1882	0
408	20250103	130500	12069731	1882	1882	1882	1882	0
409	20250103	130400	12069731	1882	1882	1882	1882	0
410	20250103	130300	12069731	1882	1882	1882	1882	0
411	20250103	130200	12069731	1882	1882	1882	1882	0
412	20250103	130100	12069731	1882	1882	1882	1882	0
413	20250103	130000	12069731	1882	1882	1882	1882	0
414	20250103	125900	12069731	1882	1882	1882	1882	0
415	20250103	125800	12069731	1882	1882	1882	1882	0
416	20250103	125700	12069731	1882	1882	1882	1882	0
417	20250103	125600	12069731	1882	1882	1882	1882	0
418	20250103	125500	12069731	1882	1882	1882	1882	0
419	20250103	125400	12069731	1882	1882	1882	1882	1
420	20250103	125300	12067849	1882	1882	1882	1882	0
421	20250103	125200	12067849	1882	1882	1882	1882	0
422	20250103	125100	12067849	1882	1882	1882	1882	0
423	20250103	125000	12067849	1882	1882	1882	1882	0
424	20250103	124900	12067849	1882	1882	1882	1882	1
425	20250103	124800	12065967	1882	1882	1882	1882	0
426	20250103	124700	12065967	1882	1882	1882	1882	0
427	20250103	124600	12065967	1882	1882	1882	1882	0
428	20250103	124500	12065967	1882	1882	1882	1882	0
429	20250103	124400	12065967	1882	1882	1882	1882	0
430	20250103	124300	12065967	1882	1885	1885	1882	102
431	20250103	124200	11874000	1882	1882	1882	1882	0
432	20250103	124100	11874000	1882	1884	1885	1882	249
433	20250103	124000	11405069	1881	1881	1881	1881	0
434	20250103	123900	11405069	1881	1881	1881	1881	0
435	20250103	123800	11405069	1881	1881	1881	1881	0
436	20250103	123700	11405069	1881	1881	1881	1881	0
437	20250103	123600	11405069	1881	1881	1881	1881	0
438	20250103	123500	11405069	1881	1881	1881	1881	0
439	20250103	123400	11405069	1881	1881	1881	1881	0
440	20250103	123300	11405069	1881	1881	1881	1881	4
441	20250103	123200	11397545	1881	1881	1881	1881	0
442	20250103	123100	11397545	1881	1881	1881	1881	0
443	20250103	123000	11397545	1881	1881	1881	1881	0
444	20250103	122900	11397545	1881	1881	1881	1881	0
445	20250103	122800	11397545	1881	1881	1881	1881	4
446	20250103	122700	11390021	1881	1881	1881	1881	0
447	20250103	122600	11390021	1881	1881	1881	1881	0
448	20250103	122500	11390021	1881	1881	1881	1881	0
449	20250103	122400	11390021	1881	1881	1881	1881	0
450	20250103	122300	11390021	1881	1881	1881	1881	136
451	20250103	122200	11134205	1882	1882	1882	1882	0
452	20250103	122100	11134205	1882	1882	1882	1882	0
453	20250103	122000	11134205	1882	1882	1882	1882	0
454	20250103	121900	11134205	1882	1882	1882	1882	0
455	20250103	121800	11134205	1882	1882	1882	1882	0
456	20250103	121700	11134205	1882	1882	1882	1882	0
457	20250103	121600	11134205	1882	1882	1882	1882	0
458	20250103	121500	11134205	1882	1882	1882	1882	0
459	20250103	121400	11134205	1882	1882	1882	1882	0
460	20250103	121300	11134205	1882	1882	1882	1882	0
461	20250103	121200	11134205	1882	1882	1882	1882	0
462	20250103	121100	11134205	1882	1882	1882	1882	1
463	20250103	121000	11132323	1881	1881	1881	1881	0
464	20250103	120900	11132323	1881	1881	1881	1881	0
465	20250103	120800	11132323	1881	1881	1881	1881	0
466	20250103	120700	11132323	1881	1881	1881	1881	0
467	20250103	120600	11132323	1881	1881	1881	1881	0
468	20250103	120500	11132323	1881	1881	1881	1881	0
469	20250103	120400	11132323	1881	1881	1881	1881	318
470	20250103	120300	10534165	1881	1881	1881	1881	0
471	20250103	120200	10534165	1881	1881	1881	1881	0
472	20250103	120100	10534165	1881	1881	1881	1881	15
473	20250103	120000	10505950	1883	1883	1883	1883	0
474	20250103	115900	10505950	1883	1883	1883	1883	0
475	20250103	115800	10505950	1883	1883	1883	1883	0
476	20250103	115700	10505950	1883	1883	1883	1883	0
477	20250103	115600	10505950	1883	1883	1883	1883	0
478	20250103	115500	10505950	1883	1883	1883	1883	0
479	20250103	115400	10505950	1883	1883	1883	1883	0
480	20250103	115300	10505950	1883	1883	1883	1883	0
481	20250103	115200	10505950	1883	1883	1883	1883	0
482	20250103	115100	10505950	1883	1883	1883	1883	0
483	20250103	115000	10505950	1883	1882	1883	1882	1352
484	20250103	114900	7961476	1880	1880	1880	1880	0
485	20250103	114800	7961476	1880	1880	1880	1880	0
486	20250103	114700	7961476	1880	1880	1880	1880	0
487	20250103	114600	7961476	1880	1880	1880	1880	0
488	20250103	114500	7961476	1880	1880	1880	1880	0
489	20250103	114400	7961476	1880	1880	1880	1880	0
490	20250103	114300	7961476	1880	1880	1880	1880	0
491	20250103	114200	7961476	1880	1880	1880	1880	0
492	20250103	114100	7961476	1880	1880	1880	1880	0
493	20250103	114000	7961476	1880	1881	1881	1880	5
494	20250103	113900	7952074	1881	1881	1881	1881	0
495	20250103	113800	7952074	1881	1881	1881	1881	0
496	20250103	113700	7952074	1881	1881	1881	1881	0
497	20250103	113600	7952074	1881	1881	1881	1881	0
498	20250103	113500	7952074	1881	1881	1881	1881	0
499	20250103	113400	7952074	1881	1881	1881	1881	0
500	20250103	113300	7952074	1881	1881	1881	1881	0
501	20250103	113200	7952074	1881	1881	1881	1881	0
502	20250103	113100	7952074	1881	1881	1881	1881	0
503	20250103	113000	7952074	1881	1881	1881	1881	0
504	20250103	112900	7952074	1881	1881	1881	1881	0
505	20250103	112800	7952074	1881	1881	1881	1881	0
506	20250103	112700	7952074	1881	1881	1881	1881	0
507	20250103	112600	7952074	1881	1881	1881	1881	0
508	20250103	112500	7952074	1881	1881	1881	1881	0
509	20250103	112400	7952074	1881	1881	1881	1881	0
510	20250103	112300	7952074	1881	1881	1881	1881	0
511	20250103	112200	7952074	1881	1881	1881	1881	0
512	20250103	112100	7952074	1881	1881	1881	1881	49
513	20250103	112000	7859905	1880	1880	1880	1880	0
514	20250103	111900	7859905	1880	1880	1880	1880	0
515	20250103	111800	7859905	1880	1880	1880	1880	236
516	20250103	111700	7416225	1880	1880	1880	1880	18
517	20250103	111600	7382385	1880	1880	1880	1880	0
518	20250103	111500	7382385	1880	1880	1880	1880	0
519	20250103	111400	7382385	1880	1880	1880	1880	18
520	20250103	111300	7348545	1881	1881	1881	1881	27
521	20250103	111200	7297758	1880	1880	1880	1880	0
522	20250103	111100	7297758	1880	1880	1880	1880	0
523	20250103	111000	7297758	1880	1880	1880	1880	0
524	20250103	110900	7297758	1880	1880	1880	1880	11
525	20250103	110800	7277078	1895	1895	1895	1895	0
526	20250103	110700	7277078	1895	1895	1895	1895	0
527	20250103	110600	7277078	1895	1895	1895	1895	0
528	20250103	110500	7277078	1895	1895	1895	1895	0
529	20250103	110400	7277078	1895	1895	1895	1895	0
530	20250103	110300	7277078	1895	1895	1895	1895	0
531	20250103	110200	7277078	1895	1895	1895	1895	0
532	20250103	110100	7277078	1895	1895	1895	1895	0
533	20250103	110000	7277078	1895	1895	1895	1895	0
534	20250103	105900	7277078	1895	1895	1895	1895	0
535	20250103	105800	7277078	1895	1895	1895	1895	0
536	20250103	105700	7277078	1895	1895	1895	1895	0
537	20250103	105600	7277078	1895	1895	1895	1895	0
538	20250103	105500	7277078	1895	1895	1895	1895	0
539	20250103	105400	7277078	1895	1895	1895	1895	0
540	20250103	105300	7277078	1895	1895	1895	1895	0
541	20250103	105200	7277078	1895	1895	1895	1895	0
542	20250103	105100	7277078	1895	1895	1895	1895	0
543	20250103	105000	7277078	1895	1895	1895	1895	0
544	20250103	104900	7277078	1895	1895	1895	1895	0
545	20250103	104800	7277078	1895	1895	1895	1895	1
546	20250103	104700	7275183	1881	1881	1881	1881	0
547	20250103	104600	7275183	1881	1881	1881	1881	0
548	20250103	104500	7275183	1881	1881	1881	1881	0
549	20250103	104400	7275183	1881	1881	1881	1881	0
550	20250103	104300	7275183	1881	1881	1881	1881	0
551	20250103	104200	7275183	1881	1881	1881	1881	0
552	20250103	104100	7275183	1881	1881	1881	1881	0
553	20250103	104000	7275183	1881	1881	1881	1881	0
554	20250103	103900	7275183	1881	1881	1881	1881	0
555	20250103	103800	7275183	1881	1881	1881	1881	0
556	20250103	103700	7275183	1881	1881	1881	1881	2
557	20250103	103600	7271421	1881	1881	1881	1881	49
558	20250103	103500	7179252	1881	1881	1881	1881	26
559	20250103	103400	7130346	1882	1882	1882	1882	0
560	20250103	103300	7130346	1882	1882	1882	1882	0
561	20250103	103200	7130346	1882	1882	1882	1882	0
562	20250103	103100	7130346	1882	1882	1882	1882	0
563	20250103	103000	7130346	1882	1882	1882	1882	0
564	20250103	102900	7130346	1882	1882	1882	1882	0
565	20250103	102800	7130346	1882	1876	1882	1876	230
566	20250103	102700	6698860	1876	1876	1876	1876	0
567	20250103	102600	6698860	1876	1876	1876	1876	0
568	20250103	102500	6698860	1876	1877	1884	1876	13
569	20250103	102400	6674446	1876	1886	1886	1876	4
570	20250103	102300	6666912	1887	1887	1887	1887	1
571	20250103	102200	6665025	1877	1877	1877	1877	100
572	20250103	102100	6477325	1879	1879	1879	1879	0
573	20250103	102000	6477325	1879	1879	1879	1879	10
574	20250103	101900	6458535	1879	1879	1879	1879	0
575	20250103	101800	6458535	1879	1879	1879	1879	0
576	20250103	101700	6458535	1879	1880	1880	1879	18
577	20250103	101600	6424712	1881	1881	1881	1881	26
578	20250103	101500	6375806	1881	1881	1881	1881	0
579	20250103	101400	6375806	1881	1881	1881	1881	0
580	20250103	101300	6375806	1881	1881	1881	1881	0
581	20250103	101200	6375806	1881	1888	1888	1881	788
582	20250103	101100	4891380	1891	1892	1892	1891	859
583	20250103	101000	3266164	1902	1902	1902	1902	1
584	20250103	100900	3264262	1892	1892	1892	1892	0
585	20250103	100800	3264262	1892	1892	1892	1892	0
586	20250103	100700	3264262	1892	1892	1892	1892	0
587	20250103	100600	3264262	1892	1892	1892	1892	0
588	20250103	100500	3264262	1892	1892	1892	1892	0
589	20250103	100400	3264262	1892	1892	1892	1892	0
590	20250103	100300	3264262	1892	1892	1892	1892	0
591	20250103	100200	3264262	1892	1892	1892	1892	0
592	20250103	100100	3264262	1892	1892	1892	1892	17
593	20250103	100000	3232098	1903	1903	1903	1903	0
594	20250103	095900	3232098	1903	1903	1903	1903	0
595	20250103	095800	3232098	1903	1903	1903	1903	0
596	20250103	095700	3232098	1903	1903	1903	1903	0
597	20250103	095600	3232098	1903	1903	1903	1903	0
598	20250103	095500	3232098	1903	1903	1903	1903	0
599	20250103	095400	3232098	1903	1903	1903	1903	0
600	20250103	095300	3232098	1903	1903	1903	1903	2
601	20250103	095200	3228292	1903	1903	1903	1903	0
602	20250103	095100	3228292	1903	1903	1903	1903	0
603	20250103	095000	3228292	1903	1903	1903	1903	0
604	20250103	094900	3228292	1903	1903	1903	1903	0
605	20250103	094800	3228292	1903	1903	1903	1903	0
606	20250103	094700	3228292	1903	1903	1903	1903	0
607	20250103	094600	3228292	1903	1903	1903	1903	0
608	20250103	094500	3228292	1903	1903	1903	1903	1
609	20250103	094400	3226389	1891	1894	1894	1891	46
610	20250103	094300	3139324	1894	1900	1900	1894	732
611	20250103	094200	1748581	1902	1902	1902	1902	0
612	20250103	094100	1748581	1902	1902	1902	1902	0
613	20250103	094000	1748581	1902	1902	1902	1902	0
614	20250103	093900	1748581	1902	1902	1902	1902	0
615	20250103	093800	1748581	1902	1902	1902	1902	0
616	20250103	093700	1748581	1902	1902	1902	1902	0
617	20250103	093600	1748581	1902	1902	1902	1902	0
618	20250103	093500	1748581	1902	1902	1902	1902	0
619	20250103	093400	1748581	1902	1902	1902	1902	0
620	20250103	093300	1748581	1902	1902	1902	1902	0
621	20250103	093200	1748581	1902	1902	1902	1902	0
622	20250103	093100	1748581	1902	1902	1902	1902	0
623	20250103	093000	1748581	1902	1902	1902	1902	366
624	20250103	092900	1052449	1903	1903	1903	1903	0
625	20250103	092800	1052449	1903	1903	1903	1903	0
626	20250103	092700	1052449	1903	1903	1903	1903	0
627	20250103	092600	1052449	1903	1903	1903	1903	0
628	20250103	092500	1052449	1903	1903	1903	1903	0
629	20250103	092400	1052449	1903	1903	1903	1903	0
630	20250103	092300	1052449	1903	1903	1903	1903	0
631	20250103	092200	1052449	1903	1903	1903	1903	0
632	20250103	092100	1052449	1903	1903	1903	1903	0
633	20250103	092000	1052449	1903	1903	1903	1903	0
634	20250103	091900	1052449	1903	1903	1903	1903	0
635	20250103	091800	1052449	1903	1903	1903	1903	0
636	20250103	091700	1052449	1903	1903	1903	1903	0
637	20250103	091600	1052449	1903	1903	1903	1903	0
638	20250103	091500	1052449	1903	1903	1903	1903	0
639	20250103	091400	1052449	1903	1903	1903	1903	0
640	20250103	091300	1052449	1903	1903	1903	1903	0
641	20250103	091200	1052449	1903	1903	1903	1903	0
642	20250103	091100	1052449	1903	1903	1903	1903	523
643	20250103	091000	57180	1904	1904	1904	1904	0
644	20250103	090900	57180	1904	1904	1904	1904	0
645	20250103	090800	57180	1904	1904	1904	1904	0
646	20250103	090700	57180	1904	1904	1904	1904	0
647	20250103	090600	57180	1904	1904	1904	1904	0
648	20250103	090500	57180	1904	1904	1904	1904	0
649	20250103	090400	57180	1904	1904	1904	1904	0
650	20250103	090300	57180	1904	1904	1904	1904	10
651	20250103	090200	38140	1905	1905	1905	1905	10
652	20250103	090100	19090	1909	1909	1909	1909	0
653	20250103	090000	19090	1909	1909	1909	1909	10