KissMeData/025890/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191000	30129147	1894	1894	1894	1894	50
3	20250121	190900	30129147	1894	1894	1894	1894	0
4	20250121	190800	30129147	1894	1894	1894	1894	0
5	20250121	190700	30129147	1894	1894	1894	1894	0
6	20250121	190600	30129147	1894	1894	1894	1894	0
7	20250121	190500	30129147	1894	1894	1894	1894	0
8	20250121	190400	30129147	1894	1894	1894	1894	0
9	20250121	190300	30129147	1894	1894	1894	1894	0
10	20250121	190200	30129147	1894	1894	1894	1894	0
11	20250121	190100	30129147	1894	1894	1894	1894	0
12	20250121	190000	30129147	1894	1894	1894	1894	0
13	20250121	185900	30129147	1894	1894	1894	1894	0
14	20250121	185800	30129147	1894	1894	1894	1894	0
15	20250121	185700	30129147	1894	1894	1894	1894	0
16	20250121	185600	30129147	1894	1894	1894	1894	0
17	20250121	185500	30129147	1894	1894	1894	1894	0
18	20250121	185400	30129147	1894	1894	1894	1894	0
19	20250121	185300	30129147	1894	1894	1894	1894	0
20	20250121	185200	30129147	1894	1894	1894	1894	0
21	20250121	185100	30129147	1894	1894	1894	1894	0
22	20250121	185000	30129147	1894	1894	1894	1894	0
23	20250121	184900	30129147	1894	1894	1894	1894	0
24	20250121	184800	30129147	1894	1894	1894	1894	0
25	20250121	184700	30129147	1894	1894	1894	1894	0
26	20250121	184600	30129147	1894	1894	1894	1894	0
27	20250121	184500	30129147	1894	1894	1894	1894	0
28	20250121	184400	30129147	1894	1894	1894	1894	0
29	20250121	184300	30129147	1894	1894	1894	1894	0
30	20250121	184200	30129147	1894	1894	1894	1894	0
31	20250121	184100	30129147	1894	1894	1894	1894	0
32	20250121	184000	30129147	1894	1894	1894	1894	50
33	20250121	183900	30129147	1894	1894	1894	1894	0
34	20250121	183800	30129147	1894	1894	1894	1894	0
35	20250121	183700	30129147	1894	1894	1894	1894	0
36	20250121	183600	30129147	1894	1894	1894	1894	0
37	20250121	183500	30129147	1894	1894	1894	1894	0
38	20250121	183400	30129147	1894	1894	1894	1894	0
39	20250121	183300	30129147	1894	1894	1894	1894	0
40	20250121	183200	30129147	1894	1894	1894	1894	0
41	20250121	183100	30129147	1894	1894	1894	1894	0
42	20250121	183000	30129147	1894	1894	1894	1894	0
43	20250121	182900	30129147	1894	1894	1894	1894	0
44	20250121	182800	30129147	1894	1894	1894	1894	0
45	20250121	182700	30129147	1894	1894	1894	1894	0
46	20250121	182600	30129147	1894	1894	1894	1894	0
47	20250121	182500	30129147	1894	1894	1894	1894	0
48	20250121	182400	30129147	1894	1894	1894	1894	0
49	20250121	182300	30129147	1894	1894	1894	1894	0
50	20250121	182200	30129147	1894	1894	1894	1894	0
51	20250121	182100	30129147	1894	1894	1894	1894	0
52	20250121	182000	30129147	1894	1894	1894	1894	0
53	20250121	181900	30129147	1894	1894	1894	1894	0
54	20250121	181800	30129147	1894	1894	1894	1894	0
55	20250121	181700	30129147	1894	1894	1894	1894	0
56	20250121	181600	30129147	1894	1894	1894	1894	0
57	20250121	181500	30129147	1894	1894	1894	1894	0
58	20250121	181400	30129147	1894	1894	1894	1894	0
59	20250121	181300	30129147	1894	1894	1894	1894	0
60	20250121	181200	30129147	1894	1894	1894	1894	0
61	20250121	181100	30129147	1894	1894	1894	1894	0
62	20250121	181000	30129147	1894	1894	1894	1894	50
63	20250121	180900	30129147	1894	1894	1894	1894	0
64	20250121	180800	30129147	1894	1894	1894	1894	0
65	20250121	180700	30129147	1894	1894	1894	1894	0
66	20250121	180600	30129147	1894	1894	1894	1894	0
67	20250121	180500	30129147	1894	1894	1894	1894	0
68	20250121	180400	30129147	1894	1894	1894	1894	0
69	20250121	180300	30129147	1894	1894	1894	1894	0
70	20250121	180200	30129147	1894	1894	1894	1894	0
71	20250121	180100	30129147	1894	1894	1894	1894	0
72	20250121	180000	30129147	1894	1894	1894	1894	0
73	20250121	175900	30129147	1894	1894	1894	1894	0
74	20250121	175800	30129147	1894	1894	1894	1894	0
75	20250121	175700	30129147	1894	1894	1894	1894	0
76	20250121	175600	30129147	1894	1894	1894	1894	0
77	20250121	175500	30129147	1894	1894	1894	1894	0
78	20250121	175400	30129147	1894	1894	1894	1894	0
79	20250121	175300	30129147	1894	1894	1894	1894	0
80	20250121	175200	30129147	1894	1894	1894	1894	0
81	20250121	175100	30129147	1894	1894	1894	1894	0
82	20250121	175000	30129147	1894	1894	1894	1894	0
83	20250121	174900	30129147	1894	1894	1894	1894	0
84	20250121	174800	30129147	1894	1894	1894	1894	0
85	20250121	174700	30129147	1894	1894	1894	1894	0
86	20250121	174600	30129147	1894	1894	1894	1894	0
87	20250121	174500	30129147	1894	1894	1894	1894	0
88	20250121	174400	30129147	1894	1894	1894	1894	0
89	20250121	174300	30129147	1894	1894	1894	1894	0
90	20250121	174200	30129147	1894	1894	1894	1894	0
91	20250121	174100	30129147	1894	1894	1894	1894	0
92	20250121	174000	30129147	1894	1894	1894	1894	50
93	20250121	173900	30129147	1894	1894	1894	1894	0
94	20250121	173800	30129147	1894	1894	1894	1894	0
95	20250121	173700	30129147	1894	1894	1894	1894	0
96	20250121	173600	30129147	1894	1894	1894	1894	0
97	20250121	173500	30129147	1894	1894	1894	1894	0
98	20250121	173400	30129147	1894	1894	1894	1894	0
99	20250121	173300	30129147	1894	1894	1894	1894	0
100	20250121	173200	30129147	1894	1894	1894	1894	0
101	20250121	173100	30129147	1894	1894	1894	1894	0
102	20250121	173000	30129147	1894	1894	1894	1894	0
103	20250121	172900	30129147	1894	1894	1894	1894	0
104	20250121	172800	30129147	1894	1894	1894	1894	0
105	20250121	172700	30129147	1894	1894	1894	1894	0
106	20250121	172600	30129147	1894	1894	1894	1894	0
107	20250121	172500	30129147	1894	1894	1894	1894	0
108	20250121	172400	30129147	1894	1894	1894	1894	0
109	20250121	172300	30129147	1894	1894	1894	1894	0
110	20250121	172200	30129147	1894	1894	1894	1894	0
111	20250121	172100	30129147	1894	1894	1894	1894	0
112	20250121	172000	30129147	1894	1894	1894	1894	0
113	20250121	171900	30129147	1894	1894	1894	1894	0
114	20250121	171800	30129147	1894	1894	1894	1894	0
115	20250121	171700	30129147	1894	1894	1894	1894	0
116	20250121	171600	30129147	1894	1894	1894	1894	0
117	20250121	171500	30129147	1894	1894	1894	1894	0
118	20250121	171400	30129147	1894	1894	1894	1894	0
119	20250121	171300	30129147	1894	1894	1894	1894	0
120	20250121	171200	30129147	1894	1894	1894	1894	0
121	20250121	171100	30129147	1894	1894	1894	1894	0
122	20250121	171000	30129147	1894	1894	1894	1894	50
123	20250121	170900	30129147	1894	1894	1894	1894	0
124	20250121	170800	30129147	1894	1894	1894	1894	0
125	20250121	170700	30129147	1894	1894	1894	1894	0
126	20250121	170600	30129147	1894	1894	1894	1894	0
127	20250121	170500	30129147	1894	1894	1894	1894	0
128	20250121	170400	30129147	1894	1894	1894	1894	0
129	20250121	170300	30129147	1894	1894	1894	1894	0
130	20250121	170200	30129147	1894	1894	1894	1894	0
131	20250121	170100	30129147	1894	1894	1894	1894	0
132	20250121	170000	30129147	1894	1894	1894	1894	0
133	20250121	165900	30129147	1894	1894	1894	1894	0
134	20250121	165800	30129147	1894	1894	1894	1894	0
135	20250121	165700	30129147	1894	1894	1894	1894	0
136	20250121	165600	30129147	1894	1894	1894	1894	0
137	20250121	165500	30129147	1894	1894	1894	1894	0
138	20250121	165400	30129147	1894	1894	1894	1894	0
139	20250121	165300	30129147	1894	1894	1894	1894	0
140	20250121	165200	30129147	1894	1894	1894	1894	0
141	20250121	165100	30129147	1894	1894	1894	1894	0
142	20250121	165000	30129147	1894	1894	1894	1894	0
143	20250121	164900	30129147	1894	1894	1894	1894	0
144	20250121	164800	30129147	1894	1894	1894	1894	0
145	20250121	164700	30129147	1894	1894	1894	1894	0
146	20250121	164600	30129147	1894	1894	1894	1894	0
147	20250121	164500	30129147	1894	1894	1894	1894	0
148	20250121	164400	30129147	1894	1894	1894	1894	0
149	20250121	164300	30129147	1894	1894	1894	1894	0
150	20250121	164200	30129147	1894	1894	1894	1894	0
151	20250121	164100	30129147	1894	1894	1894	1894	0
152	20250121	164000	30129147	1894	1894	1894	1894	50
153	20250121	163900	30129147	1894	1894	1894	1894	0
154	20250121	163800	30129147	1894	1894	1894	1894	0
155	20250121	163700	30129147	1894	1894	1894	1894	0
156	20250121	163600	30129147	1894	1894	1894	1894	0
157	20250121	163500	30129147	1894	1894	1894	1894	0
158	20250121	163400	30129147	1894	1894	1894	1894	0
159	20250121	163300	30129147	1894	1894	1894	1894	0
160	20250121	163200	30129147	1894	1894	1894	1894	0
161	20250121	163100	30129147	1894	1894	1894	1894	0
162	20250121	163000	30129147	1894	1894	1894	1894	0
163	20250121	162900	30129147	1894	1894	1894	1894	0
164	20250121	162800	30129147	1894	1894	1894	1894	0
165	20250121	162700	30129147	1894	1894	1894	1894	0
166	20250121	162600	30129147	1894	1894	1894	1894	0
167	20250121	162500	30129147	1894	1894	1894	1894	0
168	20250121	162400	30129147	1894	1894	1894	1894	0
169	20250121	162300	30129147	1894	1894	1894	1894	0
170	20250121	162200	30129147	1894	1894	1894	1894	0
171	20250121	162100	30129147	1894	1894	1894	1894	0
172	20250121	162000	30129147	1894	1894	1894	1894	0
173	20250121	161900	30129147	1894	1894	1894	1894	0
174	20250121	161800	30129147	1894	1894	1894	1894	0
175	20250121	161700	30129147	1894	1894	1894	1894	0
176	20250121	161600	30129147	1894	1894	1894	1894	0
177	20250121	161500	30129147	1894	1894	1894	1894	0
178	20250121	161400	30129147	1894	1894	1894	1894	0
179	20250121	161300	30129147	1894	1894	1894	1894	0
180	20250121	161200	30129147	1894	1894	1894	1894	0
181	20250121	161100	30129147	1894	1894	1894	1894	0
182	20250121	161000	30129147	1894	1894	1894	1894	50
183	20250121	160900	30129147	1894	1894	1894	1894	0
184	20250121	160800	30129147	1894	1894	1894	1894	0
185	20250121	160700	30129147	1894	1894	1894	1894	0
186	20250121	160600	30129147	1894	1894	1894	1894	0
187	20250121	160500	30129147	1894	1894	1894	1894	0
188	20250121	160400	30129147	1894	1894	1894	1894	0
189	20250121	160300	30129147	1894	1894	1894	1894	0
190	20250121	160200	30129147	1894	1894	1894	1894	0
191	20250121	160100	30129147	1894	1894	1894	1894	0
192	20250121	160000	30129147	1894	1894	1894	1894	0
193	20250121	155900	30129147	1894	1894	1894	1894	0
194	20250121	155800	30129147	1894	1894	1894	1894	0
195	20250121	155700	30129147	1894	1894	1894	1894	0
196	20250121	155600	30129147	1894	1894	1894	1894	0
197	20250121	155500	30129147	1894	1894	1894	1894	0
198	20250121	155400	30129147	1894	1894	1894	1894	0
199	20250121	155300	30129147	1894	1894	1894	1894	0
200	20250121	155200	30129147	1894	1894	1894	1894	0
201	20250121	155100	30129147	1894	1894	1894	1894	0
202	20250121	155000	30129147	1894	1894	1894	1894	0
203	20250121	154900	30129147	1894	1894	1894	1894	0
204	20250121	154800	30129147	1894	1894	1894	1894	0
205	20250121	154700	30129147	1894	1894	1894	1894	0
206	20250121	154600	30129147	1894	1894	1894	1894	0
207	20250121	154500	30129147	1894	1894	1894	1894	0
208	20250121	154400	30129147	1894	1894	1894	1894	0
209	20250121	154300	30129147	1894	1894	1894	1894	0
210	20250121	154200	30129147	1894	1894	1894	1894	0
211	20250121	154100	30129147	1894	1894	1894	1894	0
212	20250121	154000	30129147	1894	1894	1894	1894	50
213	20250121	153900	30129147	1894	1894	1894	1894	0
214	20250121	153800	30129147	1894	1894	1894	1894	0
215	20250121	153700	30129147	1894	1894	1894	1894	0
216	20250121	153600	30129147	1894	1894	1894	1894	0
217	20250121	153500	30129147	1894	1894	1894	1894	0
218	20250121	153400	30129147	1894	1894	1894	1894	0
219	20250121	153300	30129147	1894	1894	1894	1894	0
220	20250121	153200	30129147	1894	1894	1894	1894	0
221	20250121	153100	30129147	1894	1894	1894	1894	0
222	20250121	153000	30129147	1894	1894	1894	1894	50
223	20250121	152900	30034447	1893	1893	1893	1893	0
224	20250121	152800	30034447	1893	1893	1893	1893	0
225	20250121	152700	30034447	1893	1893	1893	1893	0
226	20250121	152600	30034447	1893	1893	1893	1893	0
227	20250121	152500	30034447	1893	1893	1893	1893	0
228	20250121	152400	30034447	1893	1893	1893	1893	0
229	20250121	152300	30034447	1893	1893	1893	1893	0
230	20250121	152200	30034447	1893	1893	1893	1893	0
231	20250121	152100	30034447	1893	1893	1893	1893	0
232	20250121	152000	30034447	1893	1893	1893	1893	0
233	20250121	151900	30034447	1893	1892	1893	1892	52
234	20250121	151800	29936033	1892	1891	1892	1891	31
235	20250121	151700	29877402	1889	1889	1889	1889	0
236	20250121	151600	29877402	1889	1889	1889	1889	0
237	20250121	151500	29877402	1889	1889	1889	1889	0
238	20250121	151400	29877402	1889	1889	1889	1889	0
239	20250121	151300	29877402	1889	1889	1889	1889	0
240	20250121	151200	29877402	1889	1889	1889	1889	0
241	20250121	151100	29877402	1889	1889	1889	1889	0
242	20250121	151000	29877402	1889	1889	1889	1889	0
243	20250121	150900	29877402	1889	1889	1889	1889	0
244	20250121	150800	29877402	1889	1889	1889	1889	0
245	20250121	150700	29877402	1889	1889	1889	1889	0
246	20250121	150600	29877402	1889	1889	1889	1889	0
247	20250121	150500	29877402	1889	1889	1889	1889	0
248	20250121	150400	29877402	1889	1889	1889	1889	3
249	20250121	150300	29871735	1889	1889	1889	1889	0
250	20250121	150200	29871735	1889	1889	1889	1889	0
251	20250121	150100	29871735	1889	1889	1889	1889	0
252	20250121	150000	29871735	1889	1889	1889	1889	0
253	20250121	145900	29871735	1889	1889	1889	1889	0
254	20250121	145800	29871735	1889	1889	1889	1889	0
255	20250121	145700	29871735	1889	1889	1889	1889	0
256	20250121	145600	29871735	1889	1889	1889	1889	0
257	20250121	145500	29871735	1889	1889	1889	1889	57
258	20250121	145400	29764062	1889	1889	1889	1889	79
259	20250121	145300	29614831	1888	1888	1888	1888	0
260	20250121	145200	29614831	1888	1888	1888	1888	0
261	20250121	145100	29614831	1888	1888	1888	1888	209
262	20250121	145000	29220239	1887	1887	1887	1887	0
263	20250121	144900	29220239	1887	1887	1887	1887	0
264	20250121	144800	29220239	1887	1887	1887	1887	0
265	20250121	144700	29220239	1887	1887	1887	1887	0
266	20250121	144600	29220239	1887	1887	1887	1887	3
267	20250121	144500	29214578	1888	1888	1888	1888	0
268	20250121	144400	29214578	1888	1887	1888	1887	5
269	20250121	144300	29205141	1887	1887	1887	1887	0
270	20250121	144200	29205141	1887	1887	1887	1887	0
271	20250121	144100	29205141	1887	1887	1887	1887	0
272	20250121	144000	29205141	1887	1887	1887	1887	0
273	20250121	143900	29205141	1887	1887	1887	1887	0
274	20250121	143800	29205141	1887	1887	1887	1887	0
275	20250121	143700	29205141	1887	1887	1887	1887	0
276	20250121	143600	29205141	1887	1887	1887	1887	3
277	20250121	143500	29199480	1887	1887	1887	1887	0
278	20250121	143400	29199480	1887	1887	1887	1887	0
279	20250121	143300	29199480	1887	1887	1887	1887	5
280	20250121	143200	29190045	1887	1887	1887	1887	0
281	20250121	143100	29190045	1887	1887	1887	1887	0
282	20250121	143000	29190045	1887	1887	1887	1887	0
283	20250121	142900	29190045	1887	1887	1887	1887	0
284	20250121	142800	29190045	1887	1887	1887	1887	0
285	20250121	142700	29190045	1887	1887	1887	1887	0
286	20250121	142600	29190045	1887	1887	1887	1887	4
287	20250121	142500	29182497	1887	1887	1887	1887	0
288	20250121	142400	29182497	1887	1887	1887	1887	4
289	20250121	142300	29174949	1882	1882	1882	1882	0
290	20250121	142200	29174949	1882	1882	1882	1882	0
291	20250121	142100	29174949	1882	1882	1882	1882	0
292	20250121	142000	29174949	1882	1882	1882	1882	0
293	20250121	141900	29174949	1882	1882	1882	1882	1
294	20250121	141800	29173067	1890	1890	1890	1890	0
295	20250121	141700	29173067	1890	1890	1890	1890	0
296	20250121	141600	29173067	1890	1890	1890	1890	0
297	20250121	141500	29173067	1890	1890	1890	1890	0
298	20250121	141400	29173067	1890	1890	1890	1890	0
299	20250121	141300	29173067	1890	1890	1890	1890	0
300	20250121	141200	29173067	1890	1890	1890	1890	0
301	20250121	141100	29173067	1890	1890	1890	1890	0
302	20250121	141000	29173067	1890	1890	1890	1890	0
303	20250121	140900	29173067	1890	1890	1890	1890	0
304	20250121	140800	29173067	1890	1890	1890	1890	0
305	20250121	140700	29173067	1890	1890	1890	1890	0
306	20250121	140600	29173067	1890	1890	1890	1890	0
307	20250121	140500	29173067	1890	1890	1890	1890	0
308	20250121	140400	29173067	1890	1890	1890	1890	0
309	20250121	140300	29173067	1890	1890	1890	1890	0
310	20250121	140200	29173067	1890	1890	1890	1890	0
311	20250121	140100	29173067	1890	1890	1890	1890	0
312	20250121	140000	29173067	1890	1890	1890	1890	0
313	20250121	135900	29173067	1890	1890	1890	1890	0
314	20250121	135800	29173067	1890	1890	1890	1890	0
315	20250121	135700	29173067	1890	1890	1890	1890	0
316	20250121	135600	29173067	1890	1890	1890	1890	0
317	20250121	135500	29173067	1890	1890	1890	1890	0
318	20250121	135400	29173067	1890	1890	1890	1890	0
319	20250121	135300	29173067	1890	1890	1890	1890	0
320	20250121	135200	29173067	1890	1890	1890	1890	0
321	20250121	135100	29173067	1890	1890	1890	1890	0
322	20250121	135000	29173067	1890	1890	1890	1890	0
323	20250121	134900	29173067	1890	1890	1890	1890	0
324	20250121	134800	29173067	1890	1890	1890	1890	76
325	20250121	134700	29029427	1890	1890	1890	1890	0
326	20250121	134600	29029427	1890	1890	1890	1890	0
327	20250121	134500	29029427	1890	1890	1890	1890	0
328	20250121	134400	29029427	1890	1890	1890	1890	0
329	20250121	134300	29029427	1890	1890	1890	1890	0
330	20250121	134200	29029427	1890	1890	1890	1890	0
331	20250121	134100	29029427	1890	1890	1890	1890	0
332	20250121	134000	29029427	1890	1890	1890	1890	0
333	20250121	133900	29029427	1890	1890	1890	1890	0
334	20250121	133800	29029427	1890	1890	1890	1890	0
335	20250121	133700	29029427	1890	1890	1890	1890	0
336	20250121	133600	29029427	1890	1890	1890	1890	0
337	20250121	133500	29029427	1890	1890	1890	1890	0
338	20250121	133400	29029427	1890	1890	1890	1890	0
339	20250121	133300	29029427	1890	1890	1890	1890	0
340	20250121	133200	29029427	1890	1890	1890	1890	0
341	20250121	133100	29029427	1890	1890	1890	1890	0
342	20250121	133000	29029427	1890	1890	1890	1890	0
343	20250121	132900	29029427	1890	1890	1890	1890	0
344	20250121	132800	29029427	1890	1890	1890	1890	0
345	20250121	132700	29029427	1890	1890	1890	1890	0
346	20250121	132600	29029427	1890	1890	1890	1890	0
347	20250121	132500	29029427	1890	1890	1890	1890	0
348	20250121	132400	29029427	1890	1890	1890	1890	0
349	20250121	132300	29029427	1890	1890	1890	1890	0
350	20250121	132200	29029427	1890	1890	1890	1890	0
351	20250121	132100	29029427	1890	1890	1890	1890	0
352	20250121	132000	29029427	1890	1890	1890	1890	0
353	20250121	131900	29029427	1890	1890	1890	1890	0
354	20250121	131800	29029427	1890	1890	1890	1890	0
355	20250121	131700	29029427	1890	1890	1890	1890	0
356	20250121	131600	29029427	1890	1890	1890	1890	0
357	20250121	131500	29029427	1890	1890	1890	1890	0
358	20250121	131400	29029427	1890	1890	1890	1890	0
359	20250121	131300	29029427	1890	1890	1890	1890	0
360	20250121	131200	29029427	1890	1890	1890	1890	0
361	20250121	131100	29029427	1890	1890	1890	1890	0
362	20250121	131000	29029427	1890	1890	1890	1890	0
363	20250121	130900	29029427	1890	1890	1890	1890	0
364	20250121	130800	29029427	1890	1890	1890	1890	0
365	20250121	130700	29029427	1890	1890	1890	1890	0
366	20250121	130600	29029427	1890	1890	1890	1890	0
367	20250121	130500	29029427	1890	1890	1890	1890	0
368	20250121	130400	29029427	1890	1890	1890	1890	0
369	20250121	130300	29029427	1890	1890	1890	1890	0
370	20250121	130200	29029427	1890	1888	1890	1888	200
371	20250121	130100	28651607	1880	1880	1880	1880	0
372	20250121	130000	28651607	1880	1880	1880	1880	0
373	20250121	125900	28651607	1880	1880	1880	1880	1139
374	20250121	125800	26510287	1880	1880	1880	1880	19
375	20250121	125700	26474567	1880	1880	1880	1880	20
376	20250121	125600	26436967	1879	1880	1880	1879	603
377	20250121	125500	25303910	1880	1880	1880	1880	20
378	20250121	125400	25266310	1880	1880	1880	1880	119
379	20250121	125300	25042590	1880	1880	1880	1880	100
380	20250121	125200	24854590	1880	1880	1880	1880	0
381	20250121	125100	24854590	1880	1881	1881	1880	1334
382	20250121	125000	22346599	1889	1889	1889	1889	0
383	20250121	124900	22346599	1889	1889	1889	1889	0
384	20250121	124800	22346599	1889	1889	1889	1889	0
385	20250121	124700	22346599	1889	1889	1889	1889	0
386	20250121	124600	22346599	1889	1889	1889	1889	0
387	20250121	124500	22346599	1889	1889	1889	1889	0
388	20250121	124400	22346599	1889	1889	1889	1889	0
389	20250121	124300	22346599	1889	1889	1889	1889	0
390	20250121	124200	22346599	1889	1889	1889	1889	0
391	20250121	124100	22346599	1889	1889	1889	1889	0
392	20250121	124000	22346599	1889	1889	1889	1889	0
393	20250121	123900	22346599	1889	1889	1889	1889	0
394	20250121	123800	22346599	1889	1889	1889	1889	0
395	20250121	123700	22346599	1889	1889	1889	1889	0
396	20250121	123600	22346599	1889	1889	1889	1889	0
397	20250121	123500	22346599	1889	1889	1889	1889	0
398	20250121	123400	22346599	1889	1889	1889	1889	0
399	20250121	123300	22346599	1889	1889	1889	1889	0
400	20250121	123200	22346599	1889	1889	1889	1889	0
401	20250121	123100	22346599	1889	1889	1889	1889	0
402	20250121	123000	22346599	1889	1889	1889	1889	0
403	20250121	122900	22346599	1889	1889	1889	1889	0
404	20250121	122800	22346599	1889	1889	1889	1889	9
405	20250121	122700	22329598	1881	1881	1881	1881	0
406	20250121	122600	22329598	1881	1881	1881	1881	0
407	20250121	122500	22329598	1881	1881	1881	1881	0
408	20250121	122400	22329598	1881	1881	1881	1881	0
409	20250121	122300	22329598	1881	1881	1881	1881	0
410	20250121	122200	22329598	1881	1881	1881	1881	129
411	20250121	122100	22086949	1892	1892	1892	1892	0
412	20250121	122000	22086949	1892	1892	1892	1892	0
413	20250121	121900	22086949	1892	1892	1892	1892	0
414	20250121	121800	22086949	1892	1892	1892	1892	0
415	20250121	121700	22086949	1892	1892	1892	1892	0
416	20250121	121600	22086949	1892	1892	1892	1892	0
417	20250121	121500	22086949	1892	1892	1892	1892	0
418	20250121	121400	22086949	1892	1892	1892	1892	0
419	20250121	121300	22086949	1892	1892	1892	1892	0
420	20250121	121200	22086949	1892	1892	1892	1892	0
421	20250121	121100	22086949	1892	1892	1892	1892	0
422	20250121	121000	22086949	1892	1892	1892	1892	0
423	20250121	120900	22086949	1892	1892	1892	1892	82
424	20250121	120800	21931805	1892	1892	1892	1892	0
425	20250121	120700	21931805	1892	1892	1892	1892	0
426	20250121	120600	21931805	1892	1892	1892	1892	0
427	20250121	120500	21931805	1892	1892	1892	1892	0
428	20250121	120400	21931805	1892	1892	1892	1892	79
429	20250121	120300	21782337	1892	1892	1892	1892	0
430	20250121	120200	21782337	1892	1892	1892	1892	1
431	20250121	120100	21780445	1879	1879	1879	1879	0
432	20250121	120000	21780445	1879	1879	1879	1879	0
433	20250121	115900	21780445	1879	1879	1879	1879	0
434	20250121	115800	21780445	1879	1879	1879	1879	0
435	20250121	115700	21780445	1879	1879	1879	1879	0
436	20250121	115600	21780445	1879	1879	1879	1879	0
437	20250121	115500	21780445	1879	1879	1879	1879	0
438	20250121	115400	21780445	1879	1879	1879	1879	0
439	20250121	115300	21780445	1879	1882	1882	1879	6077
440	20250121	115200	10350825	1892	1892	1892	1892	100
441	20250121	115100	10161625	1891	1889	1891	1889	541
442	20250121	115000	9139106	1889	1889	1889	1889	0
443	20250121	114900	9139106	1889	1889	1889	1889	1
444	20250121	114800	9137217	1890	1890	1890	1890	0
445	20250121	114700	9137217	1890	1890	1890	1890	0
446	20250121	114600	9137217	1890	1890	1890	1890	0
447	20250121	114500	9137217	1890	1890	1890	1890	0
448	20250121	114400	9137217	1890	1890	1890	1890	0
449	20250121	114300	9137217	1890	1890	1890	1890	0
450	20250121	114200	9137217	1890	1890	1890	1890	0
451	20250121	114100	9137217	1890	1890	1890	1890	0
452	20250121	114000	9137217	1890	1890	1890	1890	0
453	20250121	113900	9137217	1890	1890	1890	1890	0
454	20250121	113800	9137217	1890	1890	1890	1890	0
455	20250121	113700	9137217	1890	1890	1890	1890	0
456	20250121	113600	9137217	1890	1890	1890	1890	0
457	20250121	113500	9137217	1890	1890	1890	1890	0
458	20250121	113400	9137217	1890	1890	1890	1890	0
459	20250121	113300	9137217	1890	1889	1890	1889	475
460	20250121	113200	8239907	1881	1881	1881	1881	0
461	20250121	113100	8239907	1881	1881	1881	1881	0
462	20250121	113000	8239907	1881	1881	1881	1881	0
463	20250121	112900	8239907	1881	1881	1881	1881	0
464	20250121	112800	8239907	1881	1881	1881	1881	0
465	20250121	112700	8239907	1881	1881	1881	1881	0
466	20250121	112600	8239907	1881	1881	1881	1881	0
467	20250121	112500	8239907	1881	1881	1881	1881	0
468	20250121	112400	8239907	1881	1881	1881	1881	0
469	20250121	112300	8239907	1881	1881	1881	1881	0
470	20250121	112200	8239907	1881	1881	1881	1881	0
471	20250121	112100	8239907	1881	1881	1881	1881	0
472	20250121	112000	8239907	1881	1881	1881	1881	0
473	20250121	111900	8239907	1881	1881	1881	1881	0
474	20250121	111800	8239907	1881	1881	1881	1881	0
475	20250121	111700	8239907	1881	1881	1881	1881	0
476	20250121	111600	8239907	1881	1881	1881	1881	0
477	20250121	111500	8239907	1881	1881	1881	1881	0
478	20250121	111400	8239907	1881	1881	1881	1881	0
479	20250121	111300	8239907	1881	1881	1881	1881	0
480	20250121	111200	8239907	1881	1881	1881	1881	0
481	20250121	111100	8239907	1881	1881	1881	1881	0
482	20250121	111000	8239907	1881	1881	1881	1881	0
483	20250121	110900	8239907	1881	1881	1881	1881	0
484	20250121	110800	8239907	1881	1881	1881	1881	0
485	20250121	110700	8239907	1881	1881	1881	1881	0
486	20250121	110600	8239907	1881	1881	1881	1881	0
487	20250121	110500	8239907	1881	1881	1881	1881	0
488	20250121	110400	8239907	1881	1881	1881	1881	100
489	20250121	110300	8051807	1881	1881	1881	1881	0
490	20250121	110200	8051807	1881	1881	1881	1881	0
491	20250121	110100	8051807	1881	1881	1881	1881	0
492	20250121	110000	8051807	1881	1881	1881	1881	0
493	20250121	105900	8051807	1881	1881	1881	1881	1
494	20250121	105800	8049926	1881	1881	1881	1881	0
495	20250121	105700	8049926	1881	1881	1881	1881	0
496	20250121	105600	8049926	1881	1881	1881	1881	0
497	20250121	105500	8049926	1881	1881	1881	1881	0
498	20250121	105400	8049926	1881	1881	1881	1881	0
499	20250121	105300	8049926	1881	1881	1881	1881	0
500	20250121	105200	8049926	1881	1881	1881	1881	0
501	20250121	105100	8049926	1881	1881	1881	1881	0
502	20250121	105000	8049926	1881	1881	1881	1881	0
503	20250121	104900	8049926	1881	1881	1881	1881	0
504	20250121	104800	8049926	1881	1881	1881	1881	0
505	20250121	104700	8049926	1881	1881	1881	1881	0
506	20250121	104600	8049926	1881	1881	1881	1881	0
507	20250121	104500	8049926	1881	1881	1881	1881	0
508	20250121	104400	8049926	1881	1881	1881	1881	0
509	20250121	104300	8049926	1881	1881	1881	1881	0
510	20250121	104200	8049926	1881	1881	1881	1881	10
511	20250121	104100	8031116	1881	1881	1881	1881	0
512	20250121	104000	8031116	1881	1881	1881	1881	0
513	20250121	103900	8031116	1881	1881	1881	1881	0
514	20250121	103800	8031116	1881	1881	1881	1881	0
515	20250121	103700	8031116	1881	1881	1881	1881	0
516	20250121	103600	8031116	1881	1881	1881	1881	85
517	20250121	103500	7871231	1875	1875	1875	1875	0
518	20250121	103400	7871231	1875	1875	1875	1875	0
519	20250121	103300	7871231	1875	1875	1875	1875	0
520	20250121	103200	7871231	1875	1875	1875	1875	0
521	20250121	103100	7871231	1875	1875	1875	1875	0
522	20250121	103000	7871231	1875	1875	1875	1875	0
523	20250121	102900	7871231	1875	1875	1875	1875	0
524	20250121	102800	7871231	1875	1875	1875	1875	0
525	20250121	102700	7871231	1875	1875	1875	1875	0
526	20250121	102600	7871231	1875	1875	1875	1875	0
527	20250121	102500	7871231	1875	1875	1875	1875	0
528	20250121	102400	7871231	1875	1875	1875	1875	0
529	20250121	102300	7871231	1875	1903	1903	1875	2786
530	20250121	102200	2617387	1903	1903	1903	1903	4
531	20250121	102100	2609775	1903	1903	1903	1903	1
532	20250121	102000	2607872	1903	1903	1903	1903	30
533	20250121	101900	2550782	1903	1903	1903	1903	2
534	20250121	101800	2546976	1903	1903	1903	1903	0
535	20250121	101700	2546976	1903	1903	1903	1903	0
536	20250121	101600	2546976	1903	1903	1903	1903	1
537	20250121	101500	2545073	1903	1903	1903	1903	0
538	20250121	101400	2545073	1903	1903	1903	1903	0
539	20250121	101300	2545073	1903	1902	1903	1902	118
540	20250121	101200	2320520	1902	1902	1902	1902	1
541	20250121	101100	2318618	1902	1901	1903	1901	112
542	20250121	101000	2105581	1902	1902	1902	1902	0
543	20250121	100900	2105581	1902	1902	1902	1902	0
544	20250121	100800	2105581	1902	1902	1902	1902	0
545	20250121	100700	2105581	1902	1902	1902	1902	1
546	20250121	100600	2103679	1902	1902	1902	1902	0
547	20250121	100500	2103679	1902	1902	1902	1902	5
548	20250121	100400	2094169	1901	1901	1901	1901	0
549	20250121	100300	2094169	1901	1901	1901	1901	0
550	20250121	100200	2094169	1901	1901	1901	1901	0
551	20250121	100100	2094169	1901	1901	1901	1901	0
552	20250121	100000	2094169	1901	1901	1901	1901	31
553	20250121	095900	2035238	1900	1900	1900	1900	43
554	20250121	095800	1953538	1900	1900	1900	1900	0
555	20250121	095700	1953538	1900	1900	1900	1900	0
556	20250121	095600	1953538	1900	1900	1900	1900	0
557	20250121	095500	1953538	1900	1900	1900	1900	0
558	20250121	095400	1953538	1900	1900	1900	1900	0
559	20250121	095300	1953538	1900	1900	1900	1900	0
560	20250121	095200	1953538	1900	1900	1900	1900	0
561	20250121	095100	1953538	1900	1900	1900	1900	0
562	20250121	095000	1953538	1900	1900	1900	1900	0
563	20250121	094900	1953538	1900	1900	1900	1900	0
564	20250121	094800	1953538	1900	1900	1900	1900	0
565	20250121	094700	1953538	1900	1900	1900	1900	0
566	20250121	094600	1953538	1900	1900	1900	1900	0
567	20250121	094500	1953538	1900	1900	1900	1900	0
568	20250121	094400	1953538	1900	1900	1900	1900	0
569	20250121	094300	1953538	1900	1900	1900	1900	0
570	20250121	094200	1953538	1900	1900	1900	1900	0
571	20250121	094100	1953538	1900	1900	1900	1900	28
572	20250121	094000	1900338	1900	1900	1900	1900	1
573	20250121	093900	1898438	1900	1900	1900	1900	0
574	20250121	093800	1898438	1900	1900	1900	1900	0
575	20250121	093700	1898438	1900	1900	1900	1900	0
576	20250121	093600	1898438	1900	1900	1900	1900	1
577	20250121	093500	1896538	1900	1900	1900	1900	1
578	20250121	093400	1894638	1899	1899	1899	1899	0
579	20250121	093300	1894638	1899	1899	1899	1899	0
580	20250121	093200	1894638	1899	1899	1899	1899	7
581	20250121	093100	1881345	1899	1899	1899	1899	263
582	20250121	093000	1381908	1899	1899	1899	1899	0
583	20250121	092900	1381908	1899	1899	1899	1899	467
584	20250121	092800	495075	1899	1898	1899	1898	99
585	20250121	092700	307125	1898	1898	1898	1898	0
586	20250121	092600	307125	1898	1898	1898	1898	0
587	20250121	092500	307125	1898	1898	1898	1898	0
588	20250121	092400	307125	1898	1898	1898	1898	0
589	20250121	092300	307125	1898	1898	1898	1898	0
590	20250121	092200	307125	1898	1898	1898	1898	100
591	20250121	092100	117325	1894	1894	1894	1894	0
592	20250121	092000	117325	1894	1894	1894	1894	0
593	20250121	091900	117325	1894	1894	1894	1894	0
594	20250121	091800	117325	1894	1894	1894	1894	0
595	20250121	091700	117325	1894	1894	1894	1894	0
596	20250121	091600	117325	1894	1894	1894	1894	0
597	20250121	091500	117325	1894	1894	1894	1894	5
598	20250121	091400	107855	1894	1894	1894	1894	2
599	20250121	091300	104067	1894	1894	1894	1894	0
600	20250121	091200	104067	1894	1894	1894	1894	0
601	20250121	091100	104067	1894	1894	1894	1894	12
602	20250121	091000	81339	1893	1892	1893	1892	14
603	20250121	090900	54850	1892	1892	1892	1892	0
604	20250121	090800	54850	1892	1892	1892	1892	0
605	20250121	090700	54850	1892	1892	1892	1892	1
606	20250121	090600	52958	1891	1891	1891	1891	8
607	20250121	090500	37830	1891	1891	1891	1891	10
608	20250121	090400	18920	1892	1892	1892	1892	0
609	20250121	090300	18920	1892	1892	1892	1892	0
610	20250121	090200	18920	1892	1892	1892	1892	0
611	20250121	090100	18920	1892	1892	1892	1892	0
612	20250121	090000	18920	1892	1892	1892	1892	10