KissMeData/024800/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190900	14259953	1882	1882	1882	1882	731
3	20250113	190800	14259953	1882	1882	1882	1882	0
4	20250113	190700	14259953	1882	1882	1882	1882	0
5	20250113	190600	14259953	1882	1882	1882	1882	0
6	20250113	190500	14259953	1882	1882	1882	1882	0
7	20250113	190400	14259953	1882	1882	1882	1882	0
8	20250113	190300	14259953	1882	1882	1882	1882	0
9	20250113	190200	14259953	1882	1882	1882	1882	0
10	20250113	190100	14259953	1882	1882	1882	1882	0
11	20250113	190000	14259953	1882	1882	1882	1882	0
12	20250113	185900	14259953	1882	1882	1882	1882	0
13	20250113	185800	14259953	1882	1882	1882	1882	0
14	20250113	185700	14259953	1882	1882	1882	1882	0
15	20250113	185600	14259953	1882	1882	1882	1882	0
16	20250113	185500	14259953	1882	1882	1882	1882	0
17	20250113	185400	14259953	1882	1882	1882	1882	0
18	20250113	185300	14259953	1882	1882	1882	1882	0
19	20250113	185200	14259953	1882	1882	1882	1882	0
20	20250113	185100	14259953	1882	1882	1882	1882	0
21	20250113	185000	14259953	1882	1882	1882	1882	0
22	20250113	184900	14259953	1882	1882	1882	1882	0
23	20250113	184800	14259953	1882	1882	1882	1882	0
24	20250113	184700	14259953	1882	1882	1882	1882	0
25	20250113	184600	14259953	1882	1882	1882	1882	0
26	20250113	184500	14259953	1882	1882	1882	1882	0
27	20250113	184400	14259953	1882	1882	1882	1882	0
28	20250113	184300	14259953	1882	1882	1882	1882	0
29	20250113	184200	14259953	1882	1882	1882	1882	0
30	20250113	184100	14259953	1882	1882	1882	1882	0
31	20250113	184000	14259953	1882	1882	1882	1882	0
32	20250113	183900	14259953	1882	1882	1882	1882	731
33	20250113	183800	14259953	1882	1882	1882	1882	0
34	20250113	183700	14259953	1882	1882	1882	1882	0
35	20250113	183600	14259953	1882	1882	1882	1882	0
36	20250113	183500	14259953	1882	1882	1882	1882	0
37	20250113	183400	14259953	1882	1882	1882	1882	0
38	20250113	183300	14259953	1882	1882	1882	1882	0
39	20250113	183200	14259953	1882	1882	1882	1882	0
40	20250113	183100	14259953	1882	1882	1882	1882	0
41	20250113	183000	14259953	1882	1882	1882	1882	0
42	20250113	182900	14259953	1882	1882	1882	1882	0
43	20250113	182800	14259953	1882	1882	1882	1882	0
44	20250113	182700	14259953	1882	1882	1882	1882	0
45	20250113	182600	14259953	1882	1882	1882	1882	0
46	20250113	182500	14259953	1882	1882	1882	1882	0
47	20250113	182400	14259953	1882	1882	1882	1882	0
48	20250113	182300	14259953	1882	1882	1882	1882	0
49	20250113	182200	14259953	1882	1882	1882	1882	0
50	20250113	182100	14259953	1882	1882	1882	1882	0
51	20250113	182000	14259953	1882	1882	1882	1882	0
52	20250113	181900	14259953	1882	1882	1882	1882	0
53	20250113	181800	14259953	1882	1882	1882	1882	0
54	20250113	181700	14259953	1882	1882	1882	1882	0
55	20250113	181600	14259953	1882	1882	1882	1882	0
56	20250113	181500	14259953	1882	1882	1882	1882	0
57	20250113	181400	14259953	1882	1882	1882	1882	0
58	20250113	181300	14259953	1882	1882	1882	1882	0
59	20250113	181200	14259953	1882	1882	1882	1882	0
60	20250113	181100	14259953	1882	1882	1882	1882	0
61	20250113	181000	14259953	1882	1882	1882	1882	0
62	20250113	180900	14259953	1882	1882	1882	1882	731
63	20250113	180800	14259953	1882	1882	1882	1882	0
64	20250113	180700	14259953	1882	1882	1882	1882	0
65	20250113	180600	14259953	1882	1882	1882	1882	0
66	20250113	180500	14259953	1882	1882	1882	1882	0
67	20250113	180400	14259953	1882	1882	1882	1882	0
68	20250113	180300	14259953	1882	1882	1882	1882	0
69	20250113	180200	14259953	1882	1882	1882	1882	0
70	20250113	180100	14259953	1882	1882	1882	1882	0
71	20250113	180000	14259953	1882	1882	1882	1882	0
72	20250113	175900	14259953	1882	1882	1882	1882	0
73	20250113	175800	14259953	1882	1882	1882	1882	0
74	20250113	175700	14259953	1882	1882	1882	1882	0
75	20250113	175600	14259953	1882	1882	1882	1882	0
76	20250113	175500	14259953	1882	1882	1882	1882	0
77	20250113	175400	14259953	1882	1882	1882	1882	0
78	20250113	175300	14259953	1882	1882	1882	1882	0
79	20250113	175200	14259953	1882	1882	1882	1882	0
80	20250113	175100	14259953	1882	1882	1882	1882	0
81	20250113	175000	14259953	1882	1882	1882	1882	0
82	20250113	174900	14259953	1882	1882	1882	1882	0
83	20250113	174800	14259953	1882	1882	1882	1882	0
84	20250113	174700	14259953	1882	1882	1882	1882	0
85	20250113	174600	14259953	1882	1882	1882	1882	0
86	20250113	174500	14259953	1882	1882	1882	1882	0
87	20250113	174400	14259953	1882	1882	1882	1882	0
88	20250113	174300	14259953	1882	1882	1882	1882	0
89	20250113	174200	14259953	1882	1882	1882	1882	0
90	20250113	174100	14259953	1882	1882	1882	1882	0
91	20250113	174000	14259953	1882	1882	1882	1882	0
92	20250113	173900	14259953	1882	1882	1882	1882	731
93	20250113	173800	14259953	1882	1882	1882	1882	0
94	20250113	173700	14259953	1882	1882	1882	1882	0
95	20250113	173600	14259953	1882	1882	1882	1882	0
96	20250113	173500	14259953	1882	1882	1882	1882	0
97	20250113	173400	14259953	1882	1882	1882	1882	0
98	20250113	173300	14259953	1882	1882	1882	1882	0
99	20250113	173200	14259953	1882	1882	1882	1882	0
100	20250113	173100	14259953	1882	1882	1882	1882	0
101	20250113	173000	14259953	1882	1882	1882	1882	0
102	20250113	172900	14259953	1882	1882	1882	1882	0
103	20250113	172800	14259953	1882	1882	1882	1882	0
104	20250113	172700	14259953	1882	1882	1882	1882	0
105	20250113	172600	14259953	1882	1882	1882	1882	0
106	20250113	172500	14259953	1882	1882	1882	1882	0
107	20250113	172400	14259953	1882	1882	1882	1882	0
108	20250113	172300	14259953	1882	1882	1882	1882	0
109	20250113	172200	14259953	1882	1882	1882	1882	0
110	20250113	172100	14259953	1882	1882	1882	1882	0
111	20250113	172000	14259953	1882	1882	1882	1882	0
112	20250113	171900	14259953	1882	1882	1882	1882	0
113	20250113	171800	14259953	1882	1882	1882	1882	0
114	20250113	171700	14259953	1882	1882	1882	1882	0
115	20250113	171600	14259953	1882	1882	1882	1882	0
116	20250113	171500	14259953	1882	1882	1882	1882	0
117	20250113	171400	14259953	1882	1882	1882	1882	0
118	20250113	171300	14259953	1882	1882	1882	1882	0
119	20250113	171200	14259953	1882	1882	1882	1882	0
120	20250113	171100	14259953	1882	1882	1882	1882	0
121	20250113	171000	14259953	1882	1882	1882	1882	0
122	20250113	170900	14259953	1882	1882	1882	1882	731
123	20250113	170800	14259953	1882	1882	1882	1882	0
124	20250113	170700	14259953	1882	1882	1882	1882	0
125	20250113	170600	14259953	1882	1882	1882	1882	0
126	20250113	170500	14259953	1882	1882	1882	1882	0
127	20250113	170400	14259953	1882	1882	1882	1882	0
128	20250113	170300	14259953	1882	1882	1882	1882	0
129	20250113	170200	14259953	1882	1882	1882	1882	0
130	20250113	170100	14259953	1882	1882	1882	1882	0
131	20250113	170000	14259953	1882	1882	1882	1882	0
132	20250113	165900	14259953	1882	1882	1882	1882	0
133	20250113	165800	14259953	1882	1882	1882	1882	0
134	20250113	165700	14259953	1882	1882	1882	1882	0
135	20250113	165600	14259953	1882	1882	1882	1882	0
136	20250113	165500	14259953	1882	1882	1882	1882	0
137	20250113	165400	14259953	1882	1882	1882	1882	0
138	20250113	165300	14259953	1882	1882	1882	1882	0
139	20250113	165200	14259953	1882	1882	1882	1882	0
140	20250113	165100	14259953	1882	1882	1882	1882	0
141	20250113	165000	14259953	1882	1882	1882	1882	0
142	20250113	164900	14259953	1882	1882	1882	1882	0
143	20250113	164800	14259953	1882	1882	1882	1882	0
144	20250113	164700	14259953	1882	1882	1882	1882	0
145	20250113	164600	14259953	1882	1882	1882	1882	0
146	20250113	164500	14259953	1882	1882	1882	1882	0
147	20250113	164400	14259953	1882	1882	1882	1882	0
148	20250113	164300	14259953	1882	1882	1882	1882	0
149	20250113	164200	14259953	1882	1882	1882	1882	0
150	20250113	164100	14259953	1882	1882	1882	1882	0
151	20250113	164000	14259953	1882	1882	1882	1882	0
152	20250113	163900	14259953	1882	1882	1882	1882	731
153	20250113	163800	14259953	1882	1882	1882	1882	0
154	20250113	163700	14259953	1882	1882	1882	1882	0
155	20250113	163600	14259953	1882	1882	1882	1882	0
156	20250113	163500	14259953	1882	1882	1882	1882	0
157	20250113	163400	14259953	1882	1882	1882	1882	0
158	20250113	163300	14259953	1882	1882	1882	1882	0
159	20250113	163200	14259953	1882	1882	1882	1882	0
160	20250113	163100	14259953	1882	1882	1882	1882	0
161	20250113	163000	14259953	1882	1882	1882	1882	0
162	20250113	162900	14259953	1882	1882	1882	1882	0
163	20250113	162800	14259953	1882	1882	1882	1882	0
164	20250113	162700	14259953	1882	1882	1882	1882	0
165	20250113	162600	14259953	1882	1882	1882	1882	0
166	20250113	162500	14259953	1882	1882	1882	1882	0
167	20250113	162400	14259953	1882	1882	1882	1882	0
168	20250113	162300	14259953	1882	1882	1882	1882	0
169	20250113	162200	14259953	1882	1882	1882	1882	0
170	20250113	162100	14259953	1882	1882	1882	1882	0
171	20250113	162000	14259953	1882	1882	1882	1882	0
172	20250113	161900	14259953	1882	1882	1882	1882	0
173	20250113	161800	14259953	1882	1882	1882	1882	0
174	20250113	161700	14259953	1882	1882	1882	1882	0
175	20250113	161600	14259953	1882	1882	1882	1882	0
176	20250113	161500	14259953	1882	1882	1882	1882	0
177	20250113	161400	14259953	1882	1882	1882	1882	0
178	20250113	161300	14259953	1882	1882	1882	1882	0
179	20250113	161200	14259953	1882	1882	1882	1882	0
180	20250113	161100	14259953	1882	1882	1882	1882	0
181	20250113	161000	14259953	1882	1882	1882	1882	0
182	20250113	160900	14259953	1882	1882	1882	1882	731
183	20250113	160800	14259953	1882	1882	1882	1882	0
184	20250113	160700	14259953	1882	1882	1882	1882	0
185	20250113	160600	14259953	1882	1882	1882	1882	0
186	20250113	160500	14259953	1882	1882	1882	1882	0
187	20250113	160400	14259953	1882	1882	1882	1882	0
188	20250113	160300	14259953	1882	1882	1882	1882	0
189	20250113	160200	14259953	1882	1882	1882	1882	0
190	20250113	160100	14259953	1882	1882	1882	1882	0
191	20250113	160000	14259953	1882	1882	1882	1882	0
192	20250113	155900	14259953	1882	1882	1882	1882	0
193	20250113	155800	14259953	1882	1882	1882	1882	0
194	20250113	155700	14259953	1882	1882	1882	1882	0
195	20250113	155600	14259953	1882	1882	1882	1882	0
196	20250113	155500	14259953	1882	1882	1882	1882	0
197	20250113	155400	14259953	1882	1882	1882	1882	0
198	20250113	155300	14259953	1882	1882	1882	1882	0
199	20250113	155200	14259953	1882	1882	1882	1882	0
200	20250113	155100	14259953	1882	1882	1882	1882	0
201	20250113	155000	14259953	1882	1882	1882	1882	0
202	20250113	154900	14259953	1882	1882	1882	1882	0
203	20250113	154800	14259953	1882	1882	1882	1882	0
204	20250113	154700	14259953	1882	1882	1882	1882	0
205	20250113	154600	14259953	1882	1882	1882	1882	0
206	20250113	154500	14259953	1882	1882	1882	1882	0
207	20250113	154400	14259953	1882	1882	1882	1882	0
208	20250113	154300	14259953	1882	1882	1882	1882	0
209	20250113	154200	14259953	1882	1882	1882	1882	0
210	20250113	154100	14259953	1882	1882	1882	1882	0
211	20250113	154000	14259953	1882	1882	1882	1882	0
212	20250113	153900	14259953	1882	1882	1882	1882	731
213	20250113	153800	14259953	1882	1882	1882	1882	0
214	20250113	153700	14259953	1882	1882	1882	1882	0
215	20250113	153600	14259953	1882	1882	1882	1882	0
216	20250113	153500	14259953	1882	1882	1882	1882	0
217	20250113	153400	14259953	1882	1882	1882	1882	0
218	20250113	153300	14259953	1882	1882	1882	1882	0
219	20250113	153200	14259953	1882	1882	1882	1882	0
220	20250113	153100	14259953	1882	1882	1882	1882	0
221	20250113	153000	14259953	1882	1882	1882	1882	731
222	20250113	152900	12884211	1882	1882	1882	1882	0
223	20250113	152800	12884211	1882	1882	1882	1882	0
224	20250113	152700	12884211	1882	1882	1882	1882	0
225	20250113	152600	12884211	1882	1882	1882	1882	0
226	20250113	152500	12884211	1882	1882	1882	1882	0
227	20250113	152400	12884211	1882	1882	1882	1882	0
228	20250113	152300	12884211	1882	1882	1882	1882	0
229	20250113	152200	12884211	1882	1882	1882	1882	0
230	20250113	152100	12884211	1882	1882	1882	1882	0
231	20250113	152000	12884211	1882	1882	1882	1882	0
232	20250113	151900	12884211	1882	1886	1886	1882	546
233	20250113	151800	11855842	1898	1898	1898	1898	0
234	20250113	151700	11855842	1898	1898	1898	1898	0
235	20250113	151600	11855842	1898	1898	1898	1898	0
236	20250113	151500	11855842	1898	1898	1898	1898	0
237	20250113	151400	11855842	1898	1898	1898	1898	0
238	20250113	151300	11855842	1898	1898	1898	1898	0
239	20250113	151200	11855842	1898	1898	1898	1898	0
240	20250113	151100	11855842	1898	1898	1898	1898	0
241	20250113	151000	11855842	1898	1898	1898	1898	0
242	20250113	150900	11855842	1898	1898	1898	1898	0
243	20250113	150800	11855842	1898	1898	1898	1898	0
244	20250113	150700	11855842	1898	1898	1898	1898	0
245	20250113	150600	11855842	1898	1898	1898	1898	0
246	20250113	150500	11855842	1898	1898	1898	1898	0
247	20250113	150400	11855842	1898	1898	1898	1898	0
248	20250113	150300	11855842	1898	1898	1898	1898	0
249	20250113	150200	11855842	1898	1898	1898	1898	0
250	20250113	150100	11855842	1898	1898	1898	1898	1
251	20250113	150000	11853944	1897	1889	1897	1889	9
252	20250113	145900	11836907	1885	1885	1885	1885	20
253	20250113	145800	11799207	1889	1889	1889	1889	0
254	20250113	145700	11799207	1889	1889	1889	1889	0
255	20250113	145600	11799207	1889	1889	1889	1889	0
256	20250113	145500	11799207	1889	1889	1889	1889	0
257	20250113	145400	11799207	1889	1889	1889	1889	0
258	20250113	145300	11799207	1889	1889	1889	1889	0
259	20250113	145200	11799207	1889	1889	1889	1889	8
260	20250113	145100	11784095	1889	1889	1889	1889	0
261	20250113	145000	11784095	1889	1889	1889	1889	0
262	20250113	144900	11784095	1889	1889	1889	1889	0
263	20250113	144800	11784095	1889	1889	1889	1889	0
264	20250113	144700	11784095	1889	1889	1889	1889	0
265	20250113	144600	11784095	1889	1889	1889	1889	0
266	20250113	144500	11784095	1889	1889	1889	1889	0
267	20250113	144400	11784095	1889	1889	1889	1889	0
268	20250113	144300	11784095	1889	1889	1889	1889	0
269	20250113	144200	11784095	1889	1889	1889	1889	0
270	20250113	144100	11784095	1889	1889	1889	1889	0
271	20250113	144000	11784095	1889	1889	1889	1889	0
272	20250113	143900	11784095	1889	1889	1889	1889	0
273	20250113	143800	11784095	1889	1889	1889	1889	0
274	20250113	143700	11784095	1889	1889	1889	1889	0
275	20250113	143600	11784095	1889	1889	1889	1889	0
276	20250113	143500	11784095	1889	1889	1889	1889	0
277	20250113	143400	11784095	1889	1889	1889	1889	0
278	20250113	143300	11784095	1889	1889	1889	1889	0
279	20250113	143200	11784095	1889	1889	1889	1889	0
280	20250113	143100	11784095	1889	1889	1889	1889	0
281	20250113	143000	11784095	1889	1889	1889	1889	39
282	20250113	142900	11710424	1889	1889	1889	1889	0
283	20250113	142800	11710424	1889	1889	1889	1889	0
284	20250113	142700	11710424	1889	1889	1889	1889	0
285	20250113	142600	11710424	1889	1889	1889	1889	0
286	20250113	142500	11710424	1889	1889	1889	1889	2
287	20250113	142400	11706646	1885	1885	1885	1885	0
288	20250113	142300	11706646	1885	1885	1885	1885	0
289	20250113	142200	11706646	1885	1885	1885	1885	0
290	20250113	142100	11706646	1885	1885	1885	1885	0
291	20250113	142000	11706646	1885	1885	1885	1885	0
292	20250113	141900	11706646	1885	1885	1885	1885	0
293	20250113	141800	11706646	1885	1885	1885	1885	0
294	20250113	141700	11706646	1885	1885	1885	1885	0
295	20250113	141600	11706646	1885	1885	1885	1885	0
296	20250113	141500	11706646	1885	1885	1885	1885	0
297	20250113	141400	11706646	1885	1885	1885	1885	88
298	20250113	141300	11540766	1885	1885	1885	1885	0
299	20250113	141200	11540766	1885	1885	1885	1885	0
300	20250113	141100	11540766	1885	1885	1885	1885	412
301	20250113	141000	10764146	1899	1899	1899	1899	0
302	20250113	140900	10764146	1899	1899	1899	1899	0
303	20250113	140800	10764146	1899	1899	1899	1899	0
304	20250113	140700	10764146	1899	1888	1899	1885	178
305	20250113	140600	10428403	1900	1900	1900	1900	0
306	20250113	140500	10428403	1900	1900	1900	1900	0
307	20250113	140400	10428403	1900	1900	1900	1900	0
308	20250113	140300	10428403	1900	1900	1900	1900	0
309	20250113	140200	10428403	1900	1900	1900	1900	0
310	20250113	140100	10428403	1900	1900	1900	1900	0
311	20250113	140000	10428403	1900	1900	1900	1900	0
312	20250113	135900	10428403	1900	1900	1900	1900	0
313	20250113	135800	10428403	1900	1900	1900	1900	0
314	20250113	135700	10428403	1900	1900	1900	1900	0
315	20250113	135600	10428403	1900	1900	1900	1900	0
316	20250113	135500	10428403	1900	1900	1900	1900	0
317	20250113	135400	10428403	1900	1900	1900	1900	0
318	20250113	135300	10428403	1900	1900	1900	1900	0
319	20250113	135200	10428403	1900	1900	1900	1900	0
320	20250113	135100	10428403	1900	1900	1900	1900	0
321	20250113	135000	10428403	1900	1900	1900	1900	0
322	20250113	134900	10428403	1900	1900	1900	1900	0
323	20250113	134800	10428403	1900	1900	1900	1900	0
324	20250113	134700	10428403	1900	1900	1900	1900	0
325	20250113	134600	10428403	1900	1900	1900	1900	0
326	20250113	134500	10428403	1900	1900	1900	1900	0
327	20250113	134400	10428403	1900	1900	1900	1900	0
328	20250113	134300	10428403	1900	1900	1900	1900	0
329	20250113	134200	10428403	1900	1900	1900	1900	27
330	20250113	134100	10377103	1902	1902	1902	1902	0
331	20250113	134000	10377103	1902	1902	1902	1902	0
332	20250113	133900	10377103	1902	1902	1902	1902	0
333	20250113	133800	10377103	1902	1902	1902	1902	0
334	20250113	133700	10377103	1902	1902	1902	1902	0
335	20250113	133600	10377103	1902	1902	1902	1902	0
336	20250113	133500	10377103	1902	1902	1902	1902	0
337	20250113	133400	10377103	1902	1902	1902	1902	0
338	20250113	133300	10377103	1902	1902	1902	1902	0
339	20250113	133200	10377103	1902	1902	1902	1902	0
340	20250113	133100	10377103	1902	1902	1902	1902	0
341	20250113	133000	10377103	1902	1902	1902	1902	0
342	20250113	132900	10377103	1902	1902	1902	1902	0
343	20250113	132800	10377103	1902	1902	1902	1902	0
344	20250113	132700	10377103	1902	1902	1902	1902	0
345	20250113	132600	10377103	1902	1902	1902	1902	0
346	20250113	132500	10377103	1902	1902	1902	1902	0
347	20250113	132400	10377103	1902	1902	1902	1902	0
348	20250113	132300	10377103	1902	1902	1902	1902	0
349	20250113	132200	10377103	1902	1902	1902	1902	0
350	20250113	132100	10377103	1902	1902	1902	1902	0
351	20250113	132000	10377103	1902	1902	1902	1902	0
352	20250113	131900	10377103	1902	1902	1902	1902	0
353	20250113	131800	10377103	1902	1902	1902	1902	0
354	20250113	131700	10377103	1902	1902	1902	1902	0
355	20250113	131600	10377103	1902	1902	1902	1902	0
356	20250113	131500	10377103	1902	1902	1902	1902	0
357	20250113	131400	10377103	1902	1902	1902	1902	0
358	20250113	131300	10377103	1902	1902	1902	1902	0
359	20250113	131200	10377103	1902	1902	1902	1902	0
360	20250113	131100	10377103	1902	1902	1902	1902	0
361	20250113	131000	10377103	1902	1902	1902	1902	0
362	20250113	130900	10377103	1902	1902	1902	1902	0
363	20250113	130800	10377103	1902	1902	1902	1902	0
364	20250113	130700	10377103	1902	1902	1902	1902	0
365	20250113	130600	10377103	1902	1902	1902	1902	0
366	20250113	130500	10377103	1902	1902	1902	1902	0
367	20250113	130400	10377103	1902	1902	1902	1902	0
368	20250113	130300	10377103	1902	1902	1902	1902	0
369	20250113	130200	10377103	1902	1902	1902	1902	0
370	20250113	130100	10377103	1902	1902	1902	1902	0
371	20250113	130000	10377103	1902	1902	1902	1902	0
372	20250113	125900	10377103	1902	1902	1902	1902	0
373	20250113	125800	10377103	1902	1902	1902	1902	0
374	20250113	125700	10377103	1902	1902	1902	1902	0
375	20250113	125600	10377103	1902	1902	1902	1902	0
376	20250113	125500	10377103	1902	1902	1902	1902	0
377	20250113	125400	10377103	1902	1902	1902	1902	0
378	20250113	125300	10377103	1902	1902	1902	1902	0
379	20250113	125200	10377103	1902	1902	1902	1902	0
380	20250113	125100	10377103	1902	1902	1902	1902	0
381	20250113	125000	10377103	1902	1902	1902	1902	0
382	20250113	124900	10377103	1902	1902	1902	1902	0
383	20250113	124800	10377103	1902	1902	1902	1902	0
384	20250113	124700	10377103	1902	1902	1902	1902	0
385	20250113	124600	10377103	1902	1902	1902	1902	0
386	20250113	124500	10377103	1902	1902	1902	1902	0
387	20250113	124400	10377103	1902	1902	1902	1902	0
388	20250113	124300	10377103	1902	1902	1902	1902	0
389	20250113	124200	10377103	1902	1902	1902	1902	0
390	20250113	124100	10377103	1902	1902	1902	1902	0
391	20250113	124000	10377103	1902	1902	1902	1902	0
392	20250113	123900	10377103	1902	1902	1902	1902	0
393	20250113	123800	10377103	1902	1902	1902	1902	0
394	20250113	123700	10377103	1902	1902	1902	1902	0
395	20250113	123600	10377103	1902	1902	1902	1902	0
396	20250113	123500	10377103	1902	1902	1902	1902	0
397	20250113	123400	10377103	1902	1902	1902	1902	0
398	20250113	123300	10377103	1902	1902	1902	1902	0
399	20250113	123200	10377103	1902	1902	1902	1902	0
400	20250113	123100	10377103	1902	1902	1902	1902	0
401	20250113	123000	10377103	1902	1902	1902	1902	0
402	20250113	122900	10377103	1902	1902	1902	1902	0
403	20250113	122800	10377103	1902	1902	1902	1902	0
404	20250113	122700	10377103	1902	1902	1902	1902	0
405	20250113	122600	10377103	1902	1902	1902	1902	0
406	20250113	122500	10377103	1902	1902	1902	1902	0
407	20250113	122400	10377103	1902	1902	1902	1902	100
408	20250113	122300	10186903	1886	1886	1886	1886	0
409	20250113	122200	10186903	1886	1886	1886	1886	0
410	20250113	122100	10186903	1886	1886	1886	1886	0
411	20250113	122000	10186903	1886	1886	1886	1886	0
412	20250113	121900	10186903	1886	1886	1886	1886	0
413	20250113	121800	10186903	1886	1886	1886	1886	0
414	20250113	121700	10186903	1886	1886	1886	1886	0
415	20250113	121600	10186903	1886	1886	1886	1886	0
416	20250113	121500	10186903	1886	1886	1886	1886	0
417	20250113	121400	10186903	1886	1886	1886	1886	0
418	20250113	121300	10186903	1886	1886	1886	1886	0
419	20250113	121200	10186903	1886	1886	1886	1886	0
420	20250113	121100	10186903	1886	1886	1886	1886	0
421	20250113	121000	10186903	1886	1886	1886	1886	0
422	20250113	120900	10186903	1886	1886	1886	1886	0
423	20250113	120800	10186903	1886	1886	1886	1886	0
424	20250113	120700	10186903	1886	1886	1886	1886	0
425	20250113	120600	10186903	1886	1886	1886	1886	0
426	20250113	120500	10186903	1886	1886	1886	1886	0
427	20250113	120400	10186903	1886	1886	1886	1886	0
428	20250113	120300	10186903	1886	1886	1886	1886	0
429	20250113	120200	10186903	1886	1886	1886	1886	0
430	20250113	120100	10186903	1886	1886	1886	1886	0
431	20250113	120000	10186903	1886	1886	1886	1886	0
432	20250113	115900	10186903	1886	1886	1886	1886	0
433	20250113	115800	10186903	1886	1886	1886	1886	0
434	20250113	115700	10186903	1886	1886	1886	1886	0
435	20250113	115600	10186903	1886	1886	1886	1886	0
436	20250113	115500	10186903	1886	1886	1886	1886	0
437	20250113	115400	10186903	1886	1886	1886	1886	0
438	20250113	115300	10186903	1886	1886	1886	1886	0
439	20250113	115200	10186903	1886	1886	1886	1886	0
440	20250113	115100	10186903	1886	1886	1886	1886	0
441	20250113	115000	10186903	1886	1886	1886	1886	0
442	20250113	114900	10186903	1886	1886	1886	1886	0
443	20250113	114800	10186903	1886	1886	1886	1886	0
444	20250113	114700	10186903	1886	1886	1886	1886	0
445	20250113	114600	10186903	1886	1886	1886	1886	0
446	20250113	114500	10186903	1886	1886	1886	1886	0
447	20250113	114400	10186903	1886	1886	1886	1886	0
448	20250113	114300	10186903	1886	1886	1886	1886	0
449	20250113	114200	10186903	1886	1886	1886	1886	0
450	20250113	114100	10186903	1886	1886	1886	1886	0
451	20250113	114000	10186903	1886	1886	1886	1886	100
452	20250113	113900	9998303	1882	1882	1882	1882	0
453	20250113	113800	9998303	1882	1882	1882	1882	0
454	20250113	113700	9998303	1882	1882	1882	1882	0
455	20250113	113600	9998303	1882	1882	1882	1882	0
456	20250113	113500	9998303	1882	1882	1882	1882	0
457	20250113	113400	9998303	1882	1882	1882	1882	0
458	20250113	113300	9998303	1882	1882	1882	1882	0
459	20250113	113200	9998303	1882	1882	1882	1882	0
460	20250113	113100	9998303	1882	1882	1882	1882	0
461	20250113	113000	9998303	1882	1882	1882	1882	0
462	20250113	112900	9998303	1882	1882	1882	1882	0
463	20250113	112800	9998303	1882	1882	1882	1882	0
464	20250113	112700	9998303	1882	1882	1882	1882	0
465	20250113	112600	9998303	1882	1882	1882	1882	0
466	20250113	112500	9998303	1882	1882	1882	1882	0
467	20250113	112400	9998303	1882	1882	1882	1882	0
468	20250113	112300	9998303	1882	1882	1882	1882	0
469	20250113	112200	9998303	1882	1882	1882	1882	0
470	20250113	112100	9998303	1882	1882	1882	1882	0
471	20250113	112000	9998303	1882	1882	1882	1882	0
472	20250113	111900	9998303	1882	1882	1882	1882	0
473	20250113	111800	9998303	1882	1882	1882	1882	0
474	20250113	111700	9998303	1882	1882	1882	1882	0
475	20250113	111600	9998303	1882	1884	1884	1882	319
476	20250113	111500	9397645	1885	1885	1885	1885	270
477	20250113	111400	8888695	1886	1886	1886	1886	0
478	20250113	111300	8888695	1886	1886	1886	1886	0
479	20250113	111200	8888695	1886	1886	1886	1886	0
480	20250113	111100	8888695	1886	1886	1886	1886	0
481	20250113	111000	8888695	1886	1886	1886	1886	0
482	20250113	110900	8888695	1886	1886	1886	1886	0
483	20250113	110800	8888695	1886	1886	1886	1886	0
484	20250113	110700	8888695	1886	1886	1886	1886	0
485	20250113	110600	8888695	1886	1886	1886	1886	0
486	20250113	110500	8888695	1886	1886	1886	1886	0
487	20250113	110400	8888695	1886	1886	1886	1886	0
488	20250113	110300	8888695	1886	1886	1886	1886	0
489	20250113	110200	8888695	1886	1886	1886	1886	0
490	20250113	110100	8888695	1886	1886	1886	1886	0
491	20250113	110000	8888695	1886	1886	1886	1886	0
492	20250113	105900	8888695	1886	1886	1886	1886	0
493	20250113	105800	8888695	1886	1886	1886	1886	0
494	20250113	105700	8888695	1886	1886	1886	1886	0
495	20250113	105600	8888695	1886	1886	1886	1886	1
496	20250113	105500	8886809	1886	1886	1886	1886	0
497	20250113	105400	8886809	1886	1886	1886	1886	0
498	20250113	105300	8886809	1886	1886	1886	1886	0
499	20250113	105200	8886809	1886	1886	1886	1886	0
500	20250113	105100	8886809	1886	1890	1890	1886	399
501	20250113	105000	8134223	1891	1891	1891	1891	18
502	20250113	104900	8100185	1891	1891	1891	1891	0
503	20250113	104800	8100185	1891	1891	1891	1891	0
504	20250113	104700	8100185	1891	1891	1891	1891	0
505	20250113	104600	8100185	1891	1891	1891	1891	0
506	20250113	104500	8100185	1891	1891	1891	1891	0
507	20250113	104400	8100185	1891	1891	1891	1891	0
508	20250113	104300	8100185	1891	1891	1891	1891	0
509	20250113	104200	8100185	1891	1891	1891	1891	0
510	20250113	104100	8100185	1891	1891	1891	1891	0
511	20250113	104000	8100185	1891	1891	1891	1891	0
512	20250113	103900	8100185	1891	1891	1891	1891	60
513	20250113	103800	7986725	1890	1890	1890	1890	0
514	20250113	103700	7986725	1890	1890	1890	1890	0
515	20250113	103600	7986725	1890	1890	1890	1890	0
516	20250113	103500	7986725	1890	1890	1890	1890	500
517	20250113	103400	7041725	1891	1891	1891	1891	0
518	20250113	103300	7041725	1891	1891	1891	1891	22
519	20250113	103200	7000123	1894	1894	1894	1894	0
520	20250113	103100	7000123	1894	1894	1894	1894	0
521	20250113	103000	7000123	1894	1894	1894	1894	0
522	20250113	102900	7000123	1894	1894	1894	1894	0
523	20250113	102800	7000123	1894	1894	1894	1894	0
524	20250113	102700	7000123	1894	1894	1894	1894	0
525	20250113	102600	7000123	1894	1894	1894	1894	0
526	20250113	102500	7000123	1894	1894	1894	1894	0
527	20250113	102400	7000123	1894	1894	1894	1894	0
528	20250113	102300	7000123	1894	1894	1894	1894	0
529	20250113	102200	7000123	1894	1894	1894	1894	0
530	20250113	102100	7000123	1894	1894	1894	1894	0
531	20250113	102000	7000123	1894	1894	1894	1894	0
532	20250113	101900	7000123	1894	1894	1894	1894	0
533	20250113	101800	7000123	1894	1894	1894	1894	5
534	20250113	101700	6990653	1894	1894	1894	1894	0
535	20250113	101600	6990653	1894	1894	1894	1894	369
536	20250113	101500	6291767	1894	1894	1894	1894	0
537	20250113	101400	6291767	1894	1894	1894	1894	0
538	20250113	101300	6291767	1894	1894	1894	1894	0
539	20250113	101200	6291767	1894	1894	1894	1894	0
540	20250113	101100	6291767	1894	1894	1894	1894	0
541	20250113	101000	6291767	1894	1894	1894	1894	0
542	20250113	100900	6291767	1894	1894	1894	1894	0
543	20250113	100800	6291767	1894	1894	1894	1894	0
544	20250113	100700	6291767	1894	1894	1894	1894	0
545	20250113	100600	6291767	1894	1894	1894	1894	0
546	20250113	100500	6291767	1894	1894	1894	1894	1
547	20250113	100400	6289873	1893	1893	1893	1893	0
548	20250113	100300	6289873	1893	1893	1893	1893	0
549	20250113	100200	6289873	1893	1893	1893	1893	0
550	20250113	100100	6289873	1893	1893	1893	1893	0
551	20250113	100000	6289873	1893	1893	1893	1893	0
552	20250113	095900	6289873	1893	1893	1893	1893	0
553	20250113	095800	6289873	1893	1893	1893	1893	0
554	20250113	095700	6289873	1893	1893	1893	1893	0
555	20250113	095600	6289873	1893	1893	1893	1893	0
556	20250113	095500	6289873	1893	1893	1893	1893	0
557	20250113	095400	6289873	1893	1893	1893	1893	261
558	20250113	095300	5795800	1893	1893	1893	1893	0
559	20250113	095200	5795800	1893	1893	1893	1893	0
560	20250113	095100	5795800	1893	1893	1893	1893	0
561	20250113	095000	5795800	1893	1893	1893	1893	3
562	20250113	094900	5790121	1893	1893	1893	1893	10
563	20250113	094800	5771191	1893	1893	1893	1893	2
564	20250113	094700	5767405	1885	1885	1885	1885	0
565	20250113	094600	5767405	1885	1885	1885	1885	0
566	20250113	094500	5767405	1885	1885	1885	1885	0
567	20250113	094400	5767405	1885	1885	1885	1885	0
568	20250113	094300	5767405	1885	1885	1885	1885	0
569	20250113	094200	5767405	1885	1891	1891	1885	1500
570	20250113	094100	2935165	1891	1891	1891	1891	0
571	20250113	094000	2935165	1891	1891	1891	1891	0
572	20250113	093900	2935165	1891	1891	1891	1891	0
573	20250113	093800	2935165	1891	1891	1891	1891	0
574	20250113	093700	2935165	1891	1891	1891	1891	0
575	20250113	093600	2935165	1891	1891	1891	1891	0
576	20250113	093500	2935165	1891	1891	1891	1891	691
577	20250113	093400	1628484	1894	1894	1894	1894	0
578	20250113	093300	1628484	1894	1894	1894	1894	547
579	20250113	093200	592466	1902	1902	1902	1902	0
580	20250113	093100	592466	1902	1902	1902	1902	8
581	20250113	093000	577250	1910	1910	1910	1910	0
582	20250113	092900	577250	1910	1910	1910	1910	0
583	20250113	092800	577250	1910	1910	1910	1910	0
584	20250113	092700	577250	1910	1910	1910	1910	0
585	20250113	092600	577250	1910	1910	1910	1910	0
586	20250113	092500	577250	1910	1910	1910	1910	0
587	20250113	092400	577250	1910	1910	1910	1910	0
588	20250113	092300	577250	1910	1910	1910	1910	0
589	20250113	092200	577250	1910	1910	1910	1910	0
590	20250113	092100	577250	1910	1910	1910	1910	0
591	20250113	092000	577250	1910	1910	1910	1910	0
592	20250113	091900	577250	1910	1910	1910	1910	0
593	20250113	091800	577250	1910	1910	1910	1910	0
594	20250113	091700	577250	1910	1910	1910	1910	1
595	20250113	091600	575340	1905	1905	1905	1905	0
596	20250113	091500	575340	1905	1905	1905	1905	0
597	20250113	091400	575340	1905	1905	1905	1905	0
598	20250113	091300	575340	1905	1905	1905	1905	0
599	20250113	091200	575340	1905	1905	1905	1905	0
600	20250113	091100	575340	1905	1905	1905	1905	0
601	20250113	091000	575340	1905	1905	1905	1905	0
602	20250113	090900	575340	1905	1905	1905	1905	0
603	20250113	090800	575340	1905	1905	1905	1905	0
604	20250113	090700	575340	1905	1905	1905	1905	0
605	20250113	090600	575340	1905	1905	1905	1905	0
606	20250113	090500	575340	1905	1905	1905	1905	0
607	20250113	090400	575340	1905	1905	1905	1905	0
608	20250113	090300	575340	1905	1905	1905	1905	0
609	20250113	090200	575340	1905	1905	1905	1905	0
610	20250113	090100	575340	1905	1905	1905	1905	149
611	20250113	090000	291495	1905	1915	1915	1905	153