KissMeData/088910/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200100	38420572	1938	1938	1938	1938	139
3	20250103	200000	38420572	1938	1938	1938	1938	0
4	20250103	195900	38420572	1938	1938	1938	1938	0
5	20250103	195800	38420572	1938	1938	1938	1938	0
6	20250103	195700	38420572	1938	1938	1938	1938	0
7	20250103	195600	38420572	1938	1938	1938	1938	0
8	20250103	195500	38420572	1938	1938	1938	1938	0
9	20250103	195400	38420572	1938	1938	1938	1938	0
10	20250103	195300	38420572	1938	1938	1938	1938	0
11	20250103	195200	38420572	1938	1938	1938	1938	0
12	20250103	195100	38420572	1938	1938	1938	1938	0
13	20250103	195000	38420572	1938	1938	1938	1938	0
14	20250103	194900	38420572	1938	1938	1938	1938	0
15	20250103	194800	38420572	1938	1938	1938	1938	0
16	20250103	194700	38420572	1938	1938	1938	1938	0
17	20250103	194600	38420572	1938	1938	1938	1938	0
18	20250103	194500	38420572	1938	1938	1938	1938	0
19	20250103	194400	38420572	1938	1938	1938	1938	0
20	20250103	194300	38420572	1938	1938	1938	1938	0
21	20250103	194200	38420572	1938	1938	1938	1938	0
22	20250103	194100	38420572	1938	1938	1938	1938	0
23	20250103	194000	38420572	1938	1938	1938	1938	0
24	20250103	193900	38420572	1938	1938	1938	1938	0
25	20250103	193800	38420572	1938	1938	1938	1938	0
26	20250103	193700	38420572	1938	1938	1938	1938	0
27	20250103	193600	38420572	1938	1938	1938	1938	0
28	20250103	193500	38420572	1938	1938	1938	1938	0
29	20250103	193400	38420572	1938	1938	1938	1938	0
30	20250103	193300	38420572	1938	1938	1938	1938	0
31	20250103	193200	38420572	1938	1938	1938	1938	0
32	20250103	193100	38420572	1938	1938	1938	1938	139
33	20250103	193000	38420572	1938	1938	1938	1938	0
34	20250103	192900	38420572	1938	1938	1938	1938	0
35	20250103	192800	38420572	1938	1938	1938	1938	0
36	20250103	192700	38420572	1938	1938	1938	1938	0
37	20250103	192600	38420572	1938	1938	1938	1938	0
38	20250103	192500	38420572	1938	1938	1938	1938	0
39	20250103	192400	38420572	1938	1938	1938	1938	0
40	20250103	192300	38420572	1938	1938	1938	1938	0
41	20250103	192200	38420572	1938	1938	1938	1938	0
42	20250103	192100	38420572	1938	1938	1938	1938	0
43	20250103	192000	38420572	1938	1938	1938	1938	0
44	20250103	191900	38420572	1938	1938	1938	1938	0
45	20250103	191800	38420572	1938	1938	1938	1938	0
46	20250103	191700	38420572	1938	1938	1938	1938	0
47	20250103	191600	38420572	1938	1938	1938	1938	0
48	20250103	191500	38420572	1938	1938	1938	1938	0
49	20250103	191400	38420572	1938	1938	1938	1938	0
50	20250103	191300	38420572	1938	1938	1938	1938	0
51	20250103	191200	38420572	1938	1938	1938	1938	0
52	20250103	191100	38420572	1938	1938	1938	1938	0
53	20250103	191000	38420572	1938	1938	1938	1938	0
54	20250103	190900	38420572	1938	1938	1938	1938	0
55	20250103	190800	38420572	1938	1938	1938	1938	0
56	20250103	190700	38420572	1938	1938	1938	1938	0
57	20250103	190600	38420572	1938	1938	1938	1938	0
58	20250103	190500	38420572	1938	1938	1938	1938	0
59	20250103	190400	38420572	1938	1938	1938	1938	0
60	20250103	190300	38420572	1938	1938	1938	1938	0
61	20250103	190200	38420572	1938	1938	1938	1938	0
62	20250103	190100	38420572	1938	1938	1938	1938	139
63	20250103	190000	38420572	1938	1938	1938	1938	0
64	20250103	185900	38420572	1938	1938	1938	1938	0
65	20250103	185800	38420572	1938	1938	1938	1938	0
66	20250103	185700	38420572	1938	1938	1938	1938	0
67	20250103	185600	38420572	1938	1938	1938	1938	0
68	20250103	185500	38420572	1938	1938	1938	1938	0
69	20250103	185400	38420572	1938	1938	1938	1938	0
70	20250103	185300	38420572	1938	1938	1938	1938	0
71	20250103	185200	38420572	1938	1938	1938	1938	0
72	20250103	185100	38420572	1938	1938	1938	1938	0
73	20250103	185000	38420572	1938	1938	1938	1938	0
74	20250103	184900	38420572	1938	1938	1938	1938	0
75	20250103	184800	38420572	1938	1938	1938	1938	0
76	20250103	184700	38420572	1938	1938	1938	1938	0
77	20250103	184600	38420572	1938	1938	1938	1938	0
78	20250103	184500	38420572	1938	1938	1938	1938	0
79	20250103	184400	38420572	1938	1938	1938	1938	0
80	20250103	184300	38420572	1938	1938	1938	1938	0
81	20250103	184200	38420572	1938	1938	1938	1938	0
82	20250103	184100	38420572	1938	1938	1938	1938	0
83	20250103	184000	38420572	1938	1938	1938	1938	0
84	20250103	183900	38420572	1938	1938	1938	1938	0
85	20250103	183800	38420572	1938	1938	1938	1938	0
86	20250103	183700	38420572	1938	1938	1938	1938	0
87	20250103	183600	38420572	1938	1938	1938	1938	0
88	20250103	183500	38420572	1938	1938	1938	1938	0
89	20250103	183400	38420572	1938	1938	1938	1938	0
90	20250103	183300	38420572	1938	1938	1938	1938	0
91	20250103	183200	38420572	1938	1938	1938	1938	0
92	20250103	183100	38420572	1938	1938	1938	1938	139
93	20250103	183000	38420572	1938	1938	1938	1938	0
94	20250103	182900	38420572	1938	1938	1938	1938	0
95	20250103	182800	38420572	1938	1938	1938	1938	0
96	20250103	182700	38420572	1938	1938	1938	1938	0
97	20250103	182600	38420572	1938	1938	1938	1938	0
98	20250103	182500	38420572	1938	1938	1938	1938	0
99	20250103	182400	38420572	1938	1938	1938	1938	0
100	20250103	182300	38420572	1938	1938	1938	1938	0
101	20250103	182200	38420572	1938	1938	1938	1938	0
102	20250103	182100	38420572	1938	1938	1938	1938	0
103	20250103	182000	38420572	1938	1938	1938	1938	0
104	20250103	181900	38420572	1938	1938	1938	1938	0
105	20250103	181800	38420572	1938	1938	1938	1938	0
106	20250103	181700	38420572	1938	1938	1938	1938	0
107	20250103	181600	38420572	1938	1938	1938	1938	0
108	20250103	181500	38420572	1938	1938	1938	1938	0
109	20250103	181400	38420572	1938	1938	1938	1938	0
110	20250103	181300	38420572	1938	1938	1938	1938	0
111	20250103	181200	38420572	1938	1938	1938	1938	0
112	20250103	181100	38420572	1938	1938	1938	1938	0
113	20250103	181000	38420572	1938	1938	1938	1938	0
114	20250103	180900	38420572	1938	1938	1938	1938	0
115	20250103	180800	38420572	1938	1938	1938	1938	0
116	20250103	180700	38420572	1938	1938	1938	1938	0
117	20250103	180600	38420572	1938	1938	1938	1938	0
118	20250103	180500	38420572	1938	1938	1938	1938	0
119	20250103	180400	38420572	1938	1938	1938	1938	0
120	20250103	180300	38420572	1938	1938	1938	1938	0
121	20250103	180200	38420572	1938	1938	1938	1938	0
122	20250103	180100	38420572	1938	1938	1938	1938	139
123	20250103	180000	38420572	1938	1938	1938	1938	0
124	20250103	175900	38420572	1938	1938	1938	1938	0
125	20250103	175800	38420572	1938	1938	1938	1938	0
126	20250103	175700	38420572	1938	1938	1938	1938	0
127	20250103	175600	38420572	1938	1938	1938	1938	0
128	20250103	175500	38420572	1938	1938	1938	1938	0
129	20250103	175400	38420572	1938	1938	1938	1938	0
130	20250103	175300	38420572	1938	1938	1938	1938	0
131	20250103	175200	38420572	1938	1938	1938	1938	0
132	20250103	175100	38420572	1938	1938	1938	1938	0
133	20250103	175000	38420572	1938	1938	1938	1938	0
134	20250103	174900	38420572	1938	1938	1938	1938	0
135	20250103	174800	38420572	1938	1938	1938	1938	0
136	20250103	174700	38420572	1938	1938	1938	1938	0
137	20250103	174600	38420572	1938	1938	1938	1938	0
138	20250103	174500	38420572	1938	1938	1938	1938	0
139	20250103	174400	38420572	1938	1938	1938	1938	0
140	20250103	174300	38420572	1938	1938	1938	1938	0
141	20250103	174200	38420572	1938	1938	1938	1938	0
142	20250103	174100	38420572	1938	1938	1938	1938	0
143	20250103	174000	38420572	1938	1938	1938	1938	0
144	20250103	173900	38420572	1938	1938	1938	1938	0
145	20250103	173800	38420572	1938	1938	1938	1938	0
146	20250103	173700	38420572	1938	1938	1938	1938	0
147	20250103	173600	38420572	1938	1938	1938	1938	0
148	20250103	173500	38420572	1938	1938	1938	1938	0
149	20250103	173400	38420572	1938	1938	1938	1938	0
150	20250103	173300	38420572	1938	1938	1938	1938	0
151	20250103	173200	38420572	1938	1938	1938	1938	0
152	20250103	173100	38420572	1938	1938	1938	1938	139
153	20250103	173000	38420572	1938	1938	1938	1938	0
154	20250103	172900	38420572	1938	1938	1938	1938	0
155	20250103	172800	38420572	1938	1938	1938	1938	0
156	20250103	172700	38420572	1938	1938	1938	1938	0
157	20250103	172600	38420572	1938	1938	1938	1938	0
158	20250103	172500	38420572	1938	1938	1938	1938	0
159	20250103	172400	38420572	1938	1938	1938	1938	0
160	20250103	172300	38420572	1938	1938	1938	1938	0
161	20250103	172200	38420572	1938	1938	1938	1938	0
162	20250103	172100	38420572	1938	1938	1938	1938	0
163	20250103	172000	38420572	1938	1938	1938	1938	0
164	20250103	171900	38420572	1938	1938	1938	1938	0
165	20250103	171800	38420572	1938	1938	1938	1938	0
166	20250103	171700	38420572	1938	1938	1938	1938	0
167	20250103	171600	38420572	1938	1938	1938	1938	0
168	20250103	171500	38420572	1938	1938	1938	1938	0
169	20250103	171400	38420572	1938	1938	1938	1938	0
170	20250103	171300	38420572	1938	1938	1938	1938	0
171	20250103	171200	38420572	1938	1938	1938	1938	0
172	20250103	171100	38420572	1938	1938	1938	1938	0
173	20250103	171000	38420572	1938	1938	1938	1938	0
174	20250103	170900	38420572	1938	1938	1938	1938	0
175	20250103	170800	38420572	1938	1938	1938	1938	0
176	20250103	170700	38420572	1938	1938	1938	1938	0
177	20250103	170600	38420572	1938	1938	1938	1938	0
178	20250103	170500	38420572	1938	1938	1938	1938	0
179	20250103	170400	38420572	1938	1938	1938	1938	0
180	20250103	170300	38420572	1938	1938	1938	1938	0
181	20250103	170200	38420572	1938	1938	1938	1938	0
182	20250103	170100	38420572	1938	1938	1938	1938	139
183	20250103	170000	38420572	1938	1938	1938	1938	0
184	20250103	165900	38420572	1938	1938	1938	1938	0
185	20250103	165800	38420572	1938	1938	1938	1938	0
186	20250103	165700	38420572	1938	1938	1938	1938	0
187	20250103	165600	38420572	1938	1938	1938	1938	0
188	20250103	165500	38420572	1938	1938	1938	1938	0
189	20250103	165400	38420572	1938	1938	1938	1938	0
190	20250103	165300	38420572	1938	1938	1938	1938	0
191	20250103	165200	38420572	1938	1938	1938	1938	0
192	20250103	165100	38420572	1938	1938	1938	1938	0
193	20250103	165000	38420572	1938	1938	1938	1938	0
194	20250103	164900	38420572	1938	1938	1938	1938	0
195	20250103	164800	38420572	1938	1938	1938	1938	0
196	20250103	164700	38420572	1938	1938	1938	1938	0
197	20250103	164600	38420572	1938	1938	1938	1938	0
198	20250103	164500	38420572	1938	1938	1938	1938	0
199	20250103	164400	38420572	1938	1938	1938	1938	0
200	20250103	164300	38420572	1938	1938	1938	1938	0
201	20250103	164200	38420572	1938	1938	1938	1938	0
202	20250103	164100	38420572	1938	1938	1938	1938	0
203	20250103	164000	38420572	1938	1938	1938	1938	0
204	20250103	163900	38420572	1938	1938	1938	1938	0
205	20250103	163800	38420572	1938	1938	1938	1938	0
206	20250103	163700	38420572	1938	1938	1938	1938	0
207	20250103	163600	38420572	1938	1938	1938	1938	0
208	20250103	163500	38420572	1938	1938	1938	1938	0
209	20250103	163400	38420572	1938	1938	1938	1938	0
210	20250103	163300	38420572	1938	1938	1938	1938	0
211	20250103	163200	38420572	1938	1938	1938	1938	0
212	20250103	163100	38420572	1938	1938	1938	1938	139
213	20250103	163000	38420572	1938	1938	1938	1938	0
214	20250103	162900	38420572	1938	1938	1938	1938	0
215	20250103	162800	38420572	1938	1938	1938	1938	0
216	20250103	162700	38420572	1938	1938	1938	1938	0
217	20250103	162600	38420572	1938	1938	1938	1938	0
218	20250103	162500	38420572	1938	1938	1938	1938	0
219	20250103	162400	38420572	1938	1938	1938	1938	0
220	20250103	162300	38420572	1938	1938	1938	1938	0
221	20250103	162200	38420572	1938	1938	1938	1938	0
222	20250103	162100	38420572	1938	1938	1938	1938	0
223	20250103	162000	38420572	1938	1938	1938	1938	0
224	20250103	161900	38420572	1938	1938	1938	1938	0
225	20250103	161800	38420572	1938	1938	1938	1938	0
226	20250103	161700	38420572	1938	1938	1938	1938	0
227	20250103	161600	38420572	1938	1938	1938	1938	0
228	20250103	161500	38420572	1938	1938	1938	1938	0
229	20250103	161400	38420572	1938	1938	1938	1938	0
230	20250103	161300	38420572	1938	1938	1938	1938	0
231	20250103	161200	38420572	1938	1938	1938	1938	0
232	20250103	161100	38420572	1938	1938	1938	1938	0
233	20250103	161000	38420572	1938	1938	1938	1938	0
234	20250103	160900	38420572	1938	1938	1938	1938	0
235	20250103	160800	38420572	1938	1938	1938	1938	0
236	20250103	160700	38420572	1938	1938	1938	1938	0
237	20250103	160600	38420572	1938	1938	1938	1938	0
238	20250103	160500	38420572	1938	1938	1938	1938	0
239	20250103	160400	38420572	1938	1938	1938	1938	0
240	20250103	160300	38420572	1938	1938	1938	1938	0
241	20250103	160200	38420572	1938	1938	1938	1938	0
242	20250103	160100	38420572	1938	1938	1938	1938	139
243	20250103	160000	38420572	1938	1938	1938	1938	0
244	20250103	155900	38420572	1938	1938	1938	1938	0
245	20250103	155800	38420572	1938	1938	1938	1938	0
246	20250103	155700	38420572	1938	1938	1938	1938	0
247	20250103	155600	38420572	1938	1938	1938	1938	0
248	20250103	155500	38420572	1938	1938	1938	1938	0
249	20250103	155400	38420572	1938	1938	1938	1938	0
250	20250103	155300	38420572	1938	1938	1938	1938	0
251	20250103	155200	38420572	1938	1938	1938	1938	0
252	20250103	155100	38420572	1938	1938	1938	1938	0
253	20250103	155000	38420572	1938	1938	1938	1938	0
254	20250103	154900	38420572	1938	1938	1938	1938	0
255	20250103	154800	38420572	1938	1938	1938	1938	0
256	20250103	154700	38420572	1938	1938	1938	1938	0
257	20250103	154600	38420572	1938	1938	1938	1938	0
258	20250103	154500	38420572	1938	1938	1938	1938	0
259	20250103	154400	38420572	1938	1938	1938	1938	0
260	20250103	154300	38420572	1938	1938	1938	1938	0
261	20250103	154200	38420572	1938	1938	1938	1938	0
262	20250103	154100	38420572	1938	1938	1938	1938	0
263	20250103	154000	38420572	1938	1938	1938	1938	0
264	20250103	153900	38420572	1938	1938	1938	1938	0
265	20250103	153800	38420572	1938	1938	1938	1938	0
266	20250103	153700	38420572	1938	1938	1938	1938	0
267	20250103	153600	38420572	1938	1938	1938	1938	0
268	20250103	153500	38420572	1938	1938	1938	1938	0
269	20250103	153400	38420572	1938	1938	1938	1938	0
270	20250103	153300	38420572	1938	1938	1938	1938	0
271	20250103	153200	38420572	1938	1938	1938	1938	0
272	20250103	153100	38420572	1938	1938	1938	1938	139
273	20250103	153000	38420572	1938	1938	1938	1938	139
274	20250103	152900	38151190	1938	1938	1938	1938	0
275	20250103	152800	38151190	1938	1938	1938	1938	0
276	20250103	152700	38151190	1938	1938	1938	1938	0
277	20250103	152600	38151190	1938	1938	1938	1938	0
278	20250103	152500	38151190	1938	1938	1938	1938	0
279	20250103	152400	38151190	1938	1938	1938	1938	0
280	20250103	152300	38151190	1938	1938	1938	1938	0
281	20250103	152200	38151190	1938	1938	1938	1938	0
282	20250103	152100	38151190	1938	1938	1938	1938	0
283	20250103	152000	38151190	1938	1938	1938	1938	0
284	20250103	151900	38151190	1938	1936	1938	1936	500
285	20250103	151800	37182556	1935	1935	1935	1935	0
286	20250103	151700	37182556	1935	1935	1935	1935	0
287	20250103	151600	37182556	1935	1935	1935	1935	600
288	20250103	151500	36021556	1936	1936	1936	1936	0
289	20250103	151400	36021556	1936	1933	1936	1933	3000
290	20250103	151300	30217655	1935	1935	1935	1935	0
291	20250103	151200	30217655	1935	1935	1935	1935	0
292	20250103	151100	30217655	1935	1935	1935	1935	0
293	20250103	151000	30217655	1935	1935	1935	1935	0
294	20250103	150900	30217655	1935	1935	1935	1935	0
295	20250103	150800	30217655	1935	1935	1935	1935	0
296	20250103	150700	30217655	1935	1935	1935	1935	0
297	20250103	150600	30217655	1935	1935	1935	1935	0
298	20250103	150500	30217655	1935	1935	1935	1935	0
299	20250103	150400	30217655	1935	1935	1935	1935	0
300	20250103	150300	30217655	1935	1935	1935	1935	0
301	20250103	150200	30217655	1935	1935	1935	1935	0
302	20250103	150100	30217655	1935	1935	1935	1935	0
303	20250103	150000	30217655	1935	1935	1935	1935	0
304	20250103	145900	30217655	1935	1935	1935	1935	0
305	20250103	145800	30217655	1935	1935	1935	1935	0
306	20250103	145700	30217655	1935	1935	1935	1935	0
307	20250103	145600	30217655	1935	1935	1935	1935	0
308	20250103	145500	30217655	1935	1935	1935	1935	0
309	20250103	145400	30217655	1935	1935	1935	1935	0
310	20250103	145300	30217655	1935	1935	1935	1935	0
311	20250103	145200	30217655	1935	1935	1935	1935	0
312	20250103	145100	30217655	1935	1935	1935	1935	0
313	20250103	145000	30217655	1935	1935	1935	1935	0
314	20250103	144900	30217655	1935	1935	1935	1935	0
315	20250103	144800	30217655	1935	1935	1935	1935	0
316	20250103	144700	30217655	1935	1935	1935	1935	0
317	20250103	144600	30217655	1935	1935	1935	1935	0
318	20250103	144500	30217655	1935	1935	1935	1935	0
319	20250103	144400	30217655	1935	1935	1935	1935	0
320	20250103	144300	30217655	1935	1935	1935	1935	0
321	20250103	144200	30217655	1935	1935	1935	1935	0
322	20250103	144100	30217655	1935	1935	1935	1935	0
323	20250103	144000	30217655	1935	1935	1935	1935	0
324	20250103	143900	30217655	1935	1935	1935	1935	0
325	20250103	143800	30217655	1935	1935	1935	1935	0
326	20250103	143700	30217655	1935	1935	1935	1935	0
327	20250103	143600	30217655	1935	1935	1935	1935	0
328	20250103	143500	30217655	1935	1935	1935	1935	0
329	20250103	143400	30217655	1935	1935	1935	1935	0
330	20250103	143300	30217655	1935	1935	1935	1935	0
331	20250103	143200	30217655	1935	1935	1935	1935	0
332	20250103	143100	30217655	1935	1935	1935	1935	0
333	20250103	143000	30217655	1935	1935	1935	1935	0
334	20250103	142900	30217655	1935	1935	1935	1935	0
335	20250103	142800	30217655	1935	1935	1935	1935	0
336	20250103	142700	30217655	1935	1935	1935	1935	0
337	20250103	142600	30217655	1935	1935	1935	1935	0
338	20250103	142500	30217655	1935	1935	1935	1935	0
339	20250103	142400	30217655	1935	1935	1935	1935	0
340	20250103	142300	30217655	1935	1935	1935	1935	0
341	20250103	142200	30217655	1935	1934	1935	1934	650
342	20250103	142100	28959920	1935	1935	1935	1935	0
343	20250103	142000	28959920	1935	1935	1935	1935	0
344	20250103	141900	28959920	1935	1935	1935	1935	0
345	20250103	141800	28959920	1935	1921	1935	1920	3000
346	20250103	141700	23185265	1920	1920	1920	1920	0
347	20250103	141600	23185265	1920	1920	1920	1920	0
348	20250103	141500	23185265	1920	1920	1920	1920	0
349	20250103	141400	23185265	1920	1920	1920	1920	0
350	20250103	141300	23185265	1920	1920	1920	1920	0
351	20250103	141200	23185265	1920	1920	1920	1920	0
352	20250103	141100	23185265	1920	1920	1920	1920	0
353	20250103	141000	23185265	1920	1920	1920	1920	0
354	20250103	140900	23185265	1920	1920	1920	1920	0
355	20250103	140800	23185265	1920	1920	1920	1920	0
356	20250103	140700	23185265	1920	1920	1920	1920	0
357	20250103	140600	23185265	1920	1920	1920	1920	0
358	20250103	140500	23185265	1920	1920	1920	1920	0
359	20250103	140400	23185265	1920	1920	1920	1920	0
360	20250103	140300	23185265	1920	1920	1920	1920	0
361	20250103	140200	23185265	1920	1920	1920	1920	0
362	20250103	140100	23185265	1920	1920	1920	1920	0
363	20250103	140000	23185265	1920	1920	1920	1920	0
364	20250103	135900	23185265	1920	1920	1920	1920	0
365	20250103	135800	23185265	1920	1920	1920	1920	0
366	20250103	135700	23185265	1920	1920	1920	1920	0
367	20250103	135600	23185265	1920	1920	1920	1920	0
368	20250103	135500	23185265	1920	1920	1920	1920	0
369	20250103	135400	23185265	1920	1920	1920	1920	0
370	20250103	135300	23185265	1920	1920	1920	1920	0
371	20250103	135200	23185265	1920	1920	1920	1920	0
372	20250103	135100	23185265	1920	1920	1920	1920	0
373	20250103	135000	23185265	1920	1920	1920	1920	0
374	20250103	134900	23185265	1920	1920	1920	1920	0
375	20250103	134800	23185265	1920	1920	1920	1920	0
376	20250103	134700	23185265	1920	1920	1920	1920	0
377	20250103	134600	23185265	1920	1920	1920	1920	0
378	20250103	134500	23185265	1920	1920	1920	1920	0
379	20250103	134400	23185265	1920	1920	1920	1920	0
380	20250103	134300	23185265	1920	1920	1920	1920	0
381	20250103	134200	23185265	1920	1920	1920	1920	0
382	20250103	134100	23185265	1920	1920	1920	1920	0
383	20250103	134000	23185265	1920	1925	1925	1920	722
384	20250103	133900	21798946	1924	1925	1932	1924	231
385	20250103	133800	21354423	1926	1929	1929	1926	421
386	20250103	133700	20542353	1930	1930	1930	1930	154
387	20250103	133600	20245133	1934	1934	1934	1934	0
388	20250103	133500	20245133	1934	1934	1934	1934	0
389	20250103	133400	20245133	1934	1934	1934	1934	0
390	20250103	133300	20245133	1934	1934	1934	1934	0
391	20250103	133200	20245133	1934	1934	1934	1934	0
392	20250103	133100	20245133	1934	1934	1934	1934	0
393	20250103	133000	20245133	1934	1934	1934	1934	0
394	20250103	132900	20245133	1934	1934	1934	1934	0
395	20250103	132800	20245133	1934	1934	1934	1934	0
396	20250103	132700	20245133	1934	1934	1934	1934	0
397	20250103	132600	20245133	1934	1934	1934	1934	0
398	20250103	132500	20245133	1934	1934	1934	1934	0
399	20250103	132400	20245133	1934	1934	1934	1934	0
400	20250103	132300	20245133	1934	1934	1934	1934	0
401	20250103	132200	20245133	1934	1934	1934	1934	0
402	20250103	132100	20245133	1934	1934	1934	1934	0
403	20250103	132000	20245133	1934	1934	1934	1934	0
404	20250103	131900	20245133	1934	1934	1934	1934	0
405	20250103	131800	20245133	1934	1934	1934	1934	0
406	20250103	131700	20245133	1934	1934	1934	1934	0
407	20250103	131600	20245133	1934	1934	1934	1934	0
408	20250103	131500	20245133	1934	1934	1934	1934	0
409	20250103	131400	20245133	1934	1934	1934	1934	0
410	20250103	131300	20245133	1934	1934	1934	1934	0
411	20250103	131200	20245133	1934	1934	1934	1934	0
412	20250103	131100	20245133	1934	1934	1934	1934	0
413	20250103	131000	20245133	1934	1934	1934	1934	47
414	20250103	130900	20154235	1934	1934	1934	1934	0
415	20250103	130800	20154235	1934	1934	1934	1934	0
416	20250103	130700	20154235	1934	1934	1934	1934	0
417	20250103	130600	20154235	1934	1934	1934	1934	0
418	20250103	130500	20154235	1934	1934	1934	1934	0
419	20250103	130400	20154235	1934	1934	1934	1934	0
420	20250103	130300	20154235	1934	1934	1934	1934	110
421	20250103	130200	19941495	1934	1934	1934	1934	0
422	20250103	130100	19941495	1934	1934	1934	1934	0
423	20250103	130000	19941495	1934	1934	1934	1934	73
424	20250103	125900	19800313	1934	1934	1934	1934	0
425	20250103	125800	19800313	1934	1934	1934	1934	0
426	20250103	125700	19800313	1934	1934	1934	1934	0
427	20250103	125600	19800313	1934	1934	1934	1934	0
428	20250103	125500	19800313	1934	1934	1934	1934	70
429	20250103	125400	19664933	1934	1934	1934	1934	0
430	20250103	125300	19664933	1934	1934	1934	1934	144
431	20250103	125200	19386437	1934	1934	1934	1934	0
432	20250103	125100	19386437	1934	1934	1934	1934	0
433	20250103	125000	19386437	1934	1934	1934	1934	23
434	20250103	124900	19341955	1933	1933	1933	1933	0
435	20250103	124800	19341955	1933	1933	1933	1933	150
436	20250103	124700	19052005	1933	1933	1933	1933	0
437	20250103	124600	19052005	1933	1933	1933	1933	0
438	20250103	124500	19052005	1933	1933	1933	1933	52
439	20250103	124400	18951489	1931	1931	1931	1931	0
440	20250103	124300	18951489	1931	1931	1931	1931	31
441	20250103	124200	18891628	1931	1931	1931	1931	0
442	20250103	124100	18891628	1931	1931	1931	1931	0
443	20250103	124000	18891628	1931	1931	1931	1931	30
444	20250103	123900	18833698	1931	1931	1931	1931	0
445	20250103	123800	18833698	1931	1931	1931	1931	0
446	20250103	123700	18833698	1931	1931	1931	1931	0
447	20250103	123600	18833698	1931	1931	1931	1931	0
448	20250103	123500	18833698	1931	1931	1931	1931	0
449	20250103	123400	18833698	1931	1931	1931	1931	0
450	20250103	123300	18833698	1931	1931	1931	1931	14
451	20250103	123200	18806664	1931	1931	1931	1931	0
452	20250103	123100	18806664	1931	1931	1931	1931	0
453	20250103	123000	18806664	1931	1931	1931	1931	100
454	20250103	122900	18613564	1931	1931	1931	1931	0
455	20250103	122800	18613564	1931	1931	1931	1931	0
456	20250103	122700	18613564	1931	1931	1931	1931	0
457	20250103	122600	18613564	1931	1931	1931	1931	0
458	20250103	122500	18613564	1931	1931	1931	1931	0
459	20250103	122400	18613564	1931	1931	1931	1931	0
460	20250103	122300	18613564	1931	1931	1931	1931	0
461	20250103	122200	18613564	1931	1931	1931	1931	0
462	20250103	122100	18613564	1931	1931	1931	1931	0
463	20250103	122000	18613564	1931	1931	1931	1931	0
464	20250103	121900	18613564	1931	1931	1931	1931	0
465	20250103	121800	18613564	1931	1931	1931	1931	0
466	20250103	121700	18613564	1931	1931	1931	1931	0
467	20250103	121600	18613564	1931	1931	1931	1931	0
468	20250103	121500	18613564	1931	1931	1931	1931	0
469	20250103	121400	18613564	1931	1931	1931	1931	0
470	20250103	121300	18613564	1931	1931	1931	1931	0
471	20250103	121200	18613564	1931	1931	1931	1931	0
472	20250103	121100	18613564	1931	1931	1931	1931	77
473	20250103	121000	18464877	1931	1931	1931	1931	0
474	20250103	120900	18464877	1931	1931	1931	1931	0
475	20250103	120800	18464877	1931	1931	1931	1931	0
476	20250103	120700	18464877	1931	1931	1931	1931	0
477	20250103	120600	18464877	1931	1931	1931	1931	102
478	20250103	120500	18267915	1931	1931	1931	1931	1
479	20250103	120400	18265984	1930	1930	1930	1930	0
480	20250103	120300	18265984	1930	1930	1930	1930	0
481	20250103	120200	18265984	1930	1930	1930	1930	0
482	20250103	120100	18265984	1930	1930	1930	1930	0
483	20250103	120000	18265984	1930	1930	1930	1930	0
484	20250103	115900	18265984	1930	1930	1930	1930	0
485	20250103	115800	18265984	1930	1930	1930	1930	10
486	20250103	115700	18246684	1930	1930	1930	1930	0
487	20250103	115600	18246684	1930	1930	1930	1930	0
488	20250103	115500	18246684	1930	1930	1930	1930	0
489	20250103	115400	18246684	1930	1930	1930	1930	0
490	20250103	115300	18246684	1930	1930	1930	1930	0
491	20250103	115200	18246684	1930	1930	1930	1930	0
492	20250103	115100	18246684	1930	1930	1930	1930	0
493	20250103	115000	18246684	1930	1930	1930	1930	29
494	20250103	114900	18190714	1931	1931	1931	1931	0
495	20250103	114800	18190714	1931	1931	1931	1931	0
496	20250103	114700	18190714	1931	1931	1931	1931	0
497	20250103	114600	18190714	1931	1931	1931	1931	0
498	20250103	114500	18190714	1931	1931	1931	1931	0
499	20250103	114400	18190714	1931	1931	1931	1931	0
500	20250103	114300	18190714	1931	1931	1931	1931	0
501	20250103	114200	18190714	1931	1931	1931	1931	0
502	20250103	114100	18190714	1931	1931	1931	1931	0
503	20250103	114000	18190714	1931	1931	1931	1931	0
504	20250103	113900	18190714	1931	1931	1931	1931	0
505	20250103	113800	18190714	1931	1931	1931	1931	0
506	20250103	113700	18190714	1931	1931	1931	1931	268
507	20250103	113600	17673206	1931	1931	1931	1931	0
508	20250103	113500	17673206	1931	1931	1931	1931	6
509	20250103	113400	17661620	1935	1935	1935	1935	0
510	20250103	113300	17661620	1935	1935	1935	1935	0
511	20250103	113200	17661620	1935	1935	1935	1935	0
512	20250103	113100	17661620	1935	1935	1935	1935	0
513	20250103	113000	17661620	1935	1935	1935	1935	0
514	20250103	112900	17661620	1935	1935	1935	1935	0
515	20250103	112800	17661620	1935	1935	1935	1935	0
516	20250103	112700	17661620	1935	1935	1935	1935	0
517	20250103	112600	17661620	1935	1935	1935	1935	0
518	20250103	112500	17661620	1935	1935	1935	1935	0
519	20250103	112400	17661620	1935	1935	1935	1935	0
520	20250103	112300	17661620	1935	1935	1935	1935	0
521	20250103	112200	17661620	1935	1932	1935	1930	1500
522	20250103	112100	14762414	1933	1933	1933	1933	0
523	20250103	112000	14762414	1933	1933	1933	1933	0
524	20250103	111900	14762414	1933	1933	1933	1933	0
525	20250103	111800	14762414	1933	1933	1933	1933	0
526	20250103	111700	14762414	1933	1933	1933	1933	0
527	20250103	111600	14762414	1933	1933	1933	1933	0
528	20250103	111500	14762414	1933	1933	1933	1933	0
529	20250103	111400	14762414	1933	1933	1933	1933	0
530	20250103	111300	14762414	1933	1933	1933	1933	0
531	20250103	111200	14762414	1933	1933	1933	1933	0
532	20250103	111100	14762414	1933	1933	1933	1933	0
533	20250103	111000	14762414	1933	1933	1933	1933	0
534	20250103	110900	14762414	1933	1933	1933	1933	0
535	20250103	110800	14762414	1933	1933	1933	1933	0
536	20250103	110700	14762414	1933	1933	1933	1933	0
537	20250103	110600	14762414	1933	1933	1933	1933	0
538	20250103	110500	14762414	1933	1933	1933	1933	0
539	20250103	110400	14762414	1933	1933	1933	1933	0
540	20250103	110300	14762414	1933	1933	1933	1933	0
541	20250103	110200	14762414	1933	1933	1933	1933	0
542	20250103	110100	14762414	1933	1933	1933	1933	0
543	20250103	110000	14762414	1933	1933	1933	1933	0
544	20250103	105900	14762414	1933	1933	1933	1933	0
545	20250103	105800	14762414	1933	1933	1933	1933	0
546	20250103	105700	14762414	1933	1933	1933	1933	0
547	20250103	105600	14762414	1933	1933	1933	1933	0
548	20250103	105500	14762414	1933	1933	1933	1933	0
549	20250103	105400	14762414	1933	1933	1933	1933	2
550	20250103	105300	14758548	1934	1934	1934	1934	0
551	20250103	105200	14758548	1934	1934	1934	1934	0
552	20250103	105100	14758548	1934	1934	1934	1934	0
553	20250103	105000	14758548	1934	1934	1934	1934	0
554	20250103	104900	14758548	1934	1934	1934	1934	0
555	20250103	104800	14758548	1934	1934	1934	1934	0
556	20250103	104700	14758548	1934	1934	1934	1934	2
557	20250103	104600	14754680	1935	1936	1938	1935	116
558	20250103	104500	14530138	1935	1935	1935	1935	136
559	20250103	104400	14266978	1935	1935	1935	1935	0
560	20250103	104300	14266978	1935	1935	1935	1935	0
561	20250103	104200	14266978	1935	1931	1935	1930	1277
562	20250103	104100	11798283	1931	1931	1931	1931	0
563	20250103	104000	11798283	1931	1931	1931	1931	0
564	20250103	103900	11798283	1931	1931	1931	1931	0
565	20250103	103800	11798283	1931	1931	1931	1931	0
566	20250103	103700	11798283	1931	1931	1931	1931	0
567	20250103	103600	11798283	1931	1931	1931	1931	0
568	20250103	103500	11798283	1931	1931	1931	1931	0
569	20250103	103400	11798283	1931	1931	1931	1931	0
570	20250103	103300	11798283	1931	1931	1931	1931	108
571	20250103	103200	11589735	1930	1930	1930	1930	0
572	20250103	103100	11589735	1930	1930	1930	1930	0
573	20250103	103000	11589735	1930	1930	1930	1930	0
574	20250103	102900	11589735	1930	1930	1930	1930	0
575	20250103	102800	11589735	1930	1930	1930	1930	0
576	20250103	102700	11589735	1930	1930	1930	1930	0
577	20250103	102600	11589735	1930	1930	1930	1930	0
578	20250103	102500	11589735	1930	1930	1930	1930	0
579	20250103	102400	11589735	1930	1930	1930	1930	0
580	20250103	102300	11589735	1930	1930	1930	1930	0
581	20250103	102200	11589735	1930	1930	1930	1930	0
582	20250103	102100	11589735	1930	1930	1930	1930	0
583	20250103	102000	11589735	1930	1930	1930	1930	0
584	20250103	101900	11589735	1930	1930	1930	1930	294
585	20250103	101800	11022315	1930	1930	1930	1930	506
586	20250103	101700	10045735	1935	1935	1935	1935	0
587	20250103	101600	10045735	1935	1935	1935	1935	0
588	20250103	101500	10045735	1935	1935	1935	1935	50
589	20250103	101400	9948985	1931	1931	1931	1931	0
590	20250103	101300	9948985	1931	1931	1931	1931	497
591	20250103	101200	8989278	1931	1931	1931	1931	0
592	20250103	101100	8989278	1931	1931	1931	1931	0
593	20250103	101000	8989278	1931	1931	1931	1931	0
594	20250103	100900	8989278	1931	1931	1931	1931	0
595	20250103	100800	8989278	1931	1931	1931	1931	0
596	20250103	100700	8989278	1931	1931	1931	1931	1
597	20250103	100600	8987347	1930	1930	1930	1930	0
598	20250103	100500	8987347	1930	1931	1931	1930	69
599	20250103	100400	8854175	1931	1931	1931	1931	0
600	20250103	100300	8854175	1931	1931	1931	1931	2
601	20250103	100200	8850313	1935	1935	1935	1935	0
602	20250103	100100	8850313	1935	1935	1935	1935	0
603	20250103	100000	8850313	1935	1935	1935	1935	0
604	20250103	095900	8850313	1935	1935	1935	1935	4
605	20250103	095800	8842573	1935	1935	1935	1935	0
606	20250103	095700	8842573	1935	1935	1935	1935	0
607	20250103	095600	8842573	1935	1935	1935	1935	0
608	20250103	095500	8842573	1935	1935	1935	1935	0
609	20250103	095400	8842573	1935	1935	1935	1935	0
610	20250103	095300	8842573	1935	1935	1935	1935	0
611	20250103	095200	8842573	1935	1935	1935	1935	0
612	20250103	095100	8842573	1935	1935	1935	1935	0
613	20250103	095000	8842573	1935	1935	1935	1935	0
614	20250103	094900	8842573	1935	1935	1935	1935	0
615	20250103	094800	8842573	1935	1935	1935	1935	0
616	20250103	094700	8842573	1935	1935	1935	1935	0
617	20250103	094600	8842573	1935	1934	1935	1934	470
618	20250103	094500	7933293	1934	1934	1934	1934	1949
619	20250103	094400	4163927	1934	1934	1934	1934	110
620	20250103	094300	3951187	1935	1931	1935	1931	11
621	20250103	094200	3929913	1930	1930	1930	1930	253
622	20250103	094100	3441623	1929	1929	1929	1929	0
623	20250103	094000	3441623	1929	1929	1929	1929	0
624	20250103	093900	3441623	1929	1929	1929	1929	0
625	20250103	093800	3441623	1929	1929	1929	1929	0
626	20250103	093700	3441623	1929	1929	1929	1929	1
627	20250103	093600	3439694	1930	1930	1930	1930	0
628	20250103	093500	3439694	1930	1930	1930	1930	0
629	20250103	093400	3439694	1930	1930	1930	1930	0
630	20250103	093300	3439694	1930	1930	1930	1930	86
631	20250103	093200	3273714	1930	1930	1930	1930	63
632	20250103	093100	3152124	1930	1930	1930	1930	200
633	20250103	093000	2766124	1929	1929	1929	1929	0
634	20250103	092900	2766124	1929	1929	1929	1929	0
635	20250103	092800	2766124	1929	1929	1929	1929	0
636	20250103	092700	2766124	1929	1929	1929	1929	0
637	20250103	092600	2766124	1929	1929	1929	1929	0
638	20250103	092500	2766124	1929	1929	1929	1929	0
639	20250103	092400	2766124	1929	1925	1929	1925	58
640	20250103	092300	2654326	1924	1924	1924	1924	0
641	20250103	092200	2654326	1924	1924	1924	1924	0
642	20250103	092100	2654326	1924	1924	1924	1924	0
643	20250103	092000	2654326	1924	1924	1924	1924	0
644	20250103	091900	2654326	1924	1924	1924	1924	210
645	20250103	091800	2250286	1924	1924	1924	1924	200
646	20250103	091700	1865486	1924	1924	1924	1924	500
647	20250103	091600	903486	1924	1924	1924	1924	0
648	20250103	091500	903486	1924	1924	1924	1924	0
649	20250103	091400	903486	1924	1924	1924	1924	0
650	20250103	091300	903486	1924	1924	1924	1924	0
651	20250103	091200	903486	1924	1924	1924	1924	0
652	20250103	091100	903486	1924	1924	1924	1924	0
653	20250103	091000	903486	1924	1924	1924	1924	4
654	20250103	090900	895790	1910	1910	1910	1910	0
655	20250103	090800	895790	1910	1910	1910	1910	187
656	20250103	090700	538620	1910	1910	1910	1910	0
657	20250103	090600	538620	1910	1910	1910	1910	0
658	20250103	090500	538620	1910	1910	1910	1910	0
659	20250103	090400	538620	1910	1910	1910	1910	50
660	20250103	090300	443120	1910	1910	1910	1910	0
661	20250103	090200	443120	1910	1910	1910	1910	0
662	20250103	090100	443120	1910	1910	1910	1910	0
663	20250103	090000	443120	1910	1910	1910	1910	232