KissMeData/025890/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191100	23419521	1885	1885	1885	1885	73
3	20250115	191000	23419521	1885	1885	1885	1885	0
4	20250115	190900	23419521	1885	1885	1885	1885	0
5	20250115	190800	23419521	1885	1885	1885	1885	0
6	20250115	190700	23419521	1885	1885	1885	1885	0
7	20250115	190600	23419521	1885	1885	1885	1885	0
8	20250115	190500	23419521	1885	1885	1885	1885	0
9	20250115	190400	23419521	1885	1885	1885	1885	0
10	20250115	190300	23419521	1885	1885	1885	1885	0
11	20250115	190200	23419521	1885	1885	1885	1885	0
12	20250115	190100	23419521	1885	1885	1885	1885	0
13	20250115	190000	23419521	1885	1885	1885	1885	0
14	20250115	185900	23419521	1885	1885	1885	1885	0
15	20250115	185800	23419521	1885	1885	1885	1885	0
16	20250115	185700	23419521	1885	1885	1885	1885	0
17	20250115	185600	23419521	1885	1885	1885	1885	0
18	20250115	185500	23419521	1885	1885	1885	1885	0
19	20250115	185400	23419521	1885	1885	1885	1885	0
20	20250115	185300	23419521	1885	1885	1885	1885	0
21	20250115	185200	23419521	1885	1885	1885	1885	0
22	20250115	185100	23419521	1885	1885	1885	1885	0
23	20250115	185000	23419521	1885	1885	1885	1885	0
24	20250115	184900	23419521	1885	1885	1885	1885	0
25	20250115	184800	23419521	1885	1885	1885	1885	0
26	20250115	184700	23419521	1885	1885	1885	1885	0
27	20250115	184600	23419521	1885	1885	1885	1885	0
28	20250115	184500	23419521	1885	1885	1885	1885	0
29	20250115	184400	23419521	1885	1885	1885	1885	0
30	20250115	184300	23419521	1885	1885	1885	1885	0
31	20250115	184200	23419521	1885	1885	1885	1885	0
32	20250115	184100	23419521	1885	1885	1885	1885	73
33	20250115	184000	23419521	1885	1885	1885	1885	0
34	20250115	183900	23419521	1885	1885	1885	1885	0
35	20250115	183800	23419521	1885	1885	1885	1885	0
36	20250115	183700	23419521	1885	1885	1885	1885	0
37	20250115	183600	23419521	1885	1885	1885	1885	0
38	20250115	183500	23419521	1885	1885	1885	1885	0
39	20250115	183400	23419521	1885	1885	1885	1885	0
40	20250115	183300	23419521	1885	1885	1885	1885	0
41	20250115	183200	23419521	1885	1885	1885	1885	0
42	20250115	183100	23419521	1885	1885	1885	1885	0
43	20250115	183000	23419521	1885	1885	1885	1885	0
44	20250115	182900	23419521	1885	1885	1885	1885	0
45	20250115	182800	23419521	1885	1885	1885	1885	0
46	20250115	182700	23419521	1885	1885	1885	1885	0
47	20250115	182600	23419521	1885	1885	1885	1885	0
48	20250115	182500	23419521	1885	1885	1885	1885	0
49	20250115	182400	23419521	1885	1885	1885	1885	0
50	20250115	182300	23419521	1885	1885	1885	1885	0
51	20250115	182200	23419521	1885	1885	1885	1885	0
52	20250115	182100	23419521	1885	1885	1885	1885	0
53	20250115	182000	23419521	1885	1885	1885	1885	0
54	20250115	181900	23419521	1885	1885	1885	1885	0
55	20250115	181800	23419521	1885	1885	1885	1885	0
56	20250115	181700	23419521	1885	1885	1885	1885	0
57	20250115	181600	23419521	1885	1885	1885	1885	0
58	20250115	181500	23419521	1885	1885	1885	1885	0
59	20250115	181400	23419521	1885	1885	1885	1885	0
60	20250115	181300	23419521	1885	1885	1885	1885	0
61	20250115	181200	23419521	1885	1885	1885	1885	0
62	20250115	181100	23419521	1885	1885	1885	1885	73
63	20250115	181000	23419521	1885	1885	1885	1885	0
64	20250115	180900	23419521	1885	1885	1885	1885	0
65	20250115	180800	23419521	1885	1885	1885	1885	0
66	20250115	180700	23419521	1885	1885	1885	1885	0
67	20250115	180600	23419521	1885	1885	1885	1885	0
68	20250115	180500	23419521	1885	1885	1885	1885	0
69	20250115	180400	23419521	1885	1885	1885	1885	0
70	20250115	180300	23419521	1885	1885	1885	1885	0
71	20250115	180200	23419521	1885	1885	1885	1885	0
72	20250115	180100	23419521	1885	1885	1885	1885	0
73	20250115	180000	23419521	1885	1885	1885	1885	0
74	20250115	175900	23419521	1885	1885	1885	1885	0
75	20250115	175800	23419521	1885	1885	1885	1885	0
76	20250115	175700	23419521	1885	1885	1885	1885	0
77	20250115	175600	23419521	1885	1885	1885	1885	0
78	20250115	175500	23419521	1885	1885	1885	1885	0
79	20250115	175400	23419521	1885	1885	1885	1885	0
80	20250115	175300	23419521	1885	1885	1885	1885	0
81	20250115	175200	23419521	1885	1885	1885	1885	0
82	20250115	175100	23419521	1885	1885	1885	1885	0
83	20250115	175000	23419521	1885	1885	1885	1885	0
84	20250115	174900	23419521	1885	1885	1885	1885	0
85	20250115	174800	23419521	1885	1885	1885	1885	0
86	20250115	174700	23419521	1885	1885	1885	1885	0
87	20250115	174600	23419521	1885	1885	1885	1885	0
88	20250115	174500	23419521	1885	1885	1885	1885	0
89	20250115	174400	23419521	1885	1885	1885	1885	0
90	20250115	174300	23419521	1885	1885	1885	1885	0
91	20250115	174200	23419521	1885	1885	1885	1885	0
92	20250115	174100	23419521	1885	1885	1885	1885	73
93	20250115	174000	23419521	1885	1885	1885	1885	0
94	20250115	173900	23419521	1885	1885	1885	1885	0
95	20250115	173800	23419521	1885	1885	1885	1885	0
96	20250115	173700	23419521	1885	1885	1885	1885	0
97	20250115	173600	23419521	1885	1885	1885	1885	0
98	20250115	173500	23419521	1885	1885	1885	1885	0
99	20250115	173400	23419521	1885	1885	1885	1885	0
100	20250115	173300	23419521	1885	1885	1885	1885	0
101	20250115	173200	23419521	1885	1885	1885	1885	0
102	20250115	173100	23419521	1885	1885	1885	1885	0
103	20250115	173000	23419521	1885	1885	1885	1885	0
104	20250115	172900	23419521	1885	1885	1885	1885	0
105	20250115	172800	23419521	1885	1885	1885	1885	0
106	20250115	172700	23419521	1885	1885	1885	1885	0
107	20250115	172600	23419521	1885	1885	1885	1885	0
108	20250115	172500	23419521	1885	1885	1885	1885	0
109	20250115	172400	23419521	1885	1885	1885	1885	0
110	20250115	172300	23419521	1885	1885	1885	1885	0
111	20250115	172200	23419521	1885	1885	1885	1885	0
112	20250115	172100	23419521	1885	1885	1885	1885	0
113	20250115	172000	23419521	1885	1885	1885	1885	0
114	20250115	171900	23419521	1885	1885	1885	1885	0
115	20250115	171800	23419521	1885	1885	1885	1885	0
116	20250115	171700	23419521	1885	1885	1885	1885	0
117	20250115	171600	23419521	1885	1885	1885	1885	0
118	20250115	171500	23419521	1885	1885	1885	1885	0
119	20250115	171400	23419521	1885	1885	1885	1885	0
120	20250115	171300	23419521	1885	1885	1885	1885	0
121	20250115	171200	23419521	1885	1885	1885	1885	0
122	20250115	171100	23419521	1885	1885	1885	1885	73
123	20250115	171000	23419521	1885	1885	1885	1885	0
124	20250115	170900	23419521	1885	1885	1885	1885	0
125	20250115	170800	23419521	1885	1885	1885	1885	0
126	20250115	170700	23419521	1885	1885	1885	1885	0
127	20250115	170600	23419521	1885	1885	1885	1885	0
128	20250115	170500	23419521	1885	1885	1885	1885	0
129	20250115	170400	23419521	1885	1885	1885	1885	0
130	20250115	170300	23419521	1885	1885	1885	1885	0
131	20250115	170200	23419521	1885	1885	1885	1885	0
132	20250115	170100	23419521	1885	1885	1885	1885	0
133	20250115	170000	23419521	1885	1885	1885	1885	0
134	20250115	165900	23419521	1885	1885	1885	1885	0
135	20250115	165800	23419521	1885	1885	1885	1885	0
136	20250115	165700	23419521	1885	1885	1885	1885	0
137	20250115	165600	23419521	1885	1885	1885	1885	0
138	20250115	165500	23419521	1885	1885	1885	1885	0
139	20250115	165400	23419521	1885	1885	1885	1885	0
140	20250115	165300	23419521	1885	1885	1885	1885	0
141	20250115	165200	23419521	1885	1885	1885	1885	0
142	20250115	165100	23419521	1885	1885	1885	1885	0
143	20250115	165000	23419521	1885	1885	1885	1885	0
144	20250115	164900	23419521	1885	1885	1885	1885	0
145	20250115	164800	23419521	1885	1885	1885	1885	0
146	20250115	164700	23419521	1885	1885	1885	1885	0
147	20250115	164600	23419521	1885	1885	1885	1885	0
148	20250115	164500	23419521	1885	1885	1885	1885	0
149	20250115	164400	23419521	1885	1885	1885	1885	0
150	20250115	164300	23419521	1885	1885	1885	1885	0
151	20250115	164200	23419521	1885	1885	1885	1885	0
152	20250115	164100	23419521	1885	1885	1885	1885	73
153	20250115	164000	23419521	1885	1885	1885	1885	0
154	20250115	163900	23419521	1885	1885	1885	1885	0
155	20250115	163800	23419521	1885	1885	1885	1885	0
156	20250115	163700	23419521	1885	1885	1885	1885	0
157	20250115	163600	23419521	1885	1885	1885	1885	0
158	20250115	163500	23419521	1885	1885	1885	1885	0
159	20250115	163400	23419521	1885	1885	1885	1885	0
160	20250115	163300	23419521	1885	1885	1885	1885	0
161	20250115	163200	23419521	1885	1885	1885	1885	0
162	20250115	163100	23419521	1885	1885	1885	1885	0
163	20250115	163000	23419521	1885	1885	1885	1885	0
164	20250115	162900	23419521	1885	1885	1885	1885	0
165	20250115	162800	23419521	1885	1885	1885	1885	0
166	20250115	162700	23419521	1885	1885	1885	1885	0
167	20250115	162600	23419521	1885	1885	1885	1885	0
168	20250115	162500	23419521	1885	1885	1885	1885	0
169	20250115	162400	23419521	1885	1885	1885	1885	0
170	20250115	162300	23419521	1885	1885	1885	1885	0
171	20250115	162200	23419521	1885	1885	1885	1885	0
172	20250115	162100	23419521	1885	1885	1885	1885	0
173	20250115	162000	23419521	1885	1885	1885	1885	0
174	20250115	161900	23419521	1885	1885	1885	1885	0
175	20250115	161800	23419521	1885	1885	1885	1885	0
176	20250115	161700	23419521	1885	1885	1885	1885	0
177	20250115	161600	23419521	1885	1885	1885	1885	0
178	20250115	161500	23419521	1885	1885	1885	1885	0
179	20250115	161400	23419521	1885	1885	1885	1885	0
180	20250115	161300	23419521	1885	1885	1885	1885	0
181	20250115	161200	23419521	1885	1885	1885	1885	0
182	20250115	161100	23419521	1885	1885	1885	1885	73
183	20250115	161000	23419521	1885	1885	1885	1885	0
184	20250115	160900	23419521	1885	1885	1885	1885	0
185	20250115	160800	23419521	1885	1885	1885	1885	0
186	20250115	160700	23419521	1885	1885	1885	1885	0
187	20250115	160600	23419521	1885	1885	1885	1885	0
188	20250115	160500	23419521	1885	1885	1885	1885	0
189	20250115	160400	23419521	1885	1885	1885	1885	0
190	20250115	160300	23419521	1885	1885	1885	1885	0
191	20250115	160200	23419521	1885	1885	1885	1885	0
192	20250115	160100	23419521	1885	1885	1885	1885	0
193	20250115	160000	23419521	1885	1885	1885	1885	0
194	20250115	155900	23419521	1885	1885	1885	1885	0
195	20250115	155800	23419521	1885	1885	1885	1885	0
196	20250115	155700	23419521	1885	1885	1885	1885	0
197	20250115	155600	23419521	1885	1885	1885	1885	0
198	20250115	155500	23419521	1885	1885	1885	1885	0
199	20250115	155400	23419521	1885	1885	1885	1885	0
200	20250115	155300	23419521	1885	1885	1885	1885	0
201	20250115	155200	23419521	1885	1885	1885	1885	0
202	20250115	155100	23419521	1885	1885	1885	1885	0
203	20250115	155000	23419521	1885	1885	1885	1885	0
204	20250115	154900	23419521	1885	1885	1885	1885	0
205	20250115	154800	23419521	1885	1885	1885	1885	0
206	20250115	154700	23419521	1885	1885	1885	1885	0
207	20250115	154600	23419521	1885	1885	1885	1885	0
208	20250115	154500	23419521	1885	1885	1885	1885	0
209	20250115	154400	23419521	1885	1885	1885	1885	0
210	20250115	154300	23419521	1885	1885	1885	1885	0
211	20250115	154200	23419521	1885	1885	1885	1885	0
212	20250115	154100	23419521	1885	1885	1885	1885	73
213	20250115	154000	23419521	1885	1885	1885	1885	0
214	20250115	153900	23419521	1885	1885	1885	1885	0
215	20250115	153800	23419521	1885	1885	1885	1885	0
216	20250115	153700	23419521	1885	1885	1885	1885	0
217	20250115	153600	23419521	1885	1885	1885	1885	0
218	20250115	153500	23419521	1885	1885	1885	1885	0
219	20250115	153400	23419521	1885	1885	1885	1885	0
220	20250115	153300	23419521	1885	1885	1885	1885	0
221	20250115	153200	23419521	1885	1885	1885	1885	0
222	20250115	153100	23419521	1885	1885	1885	1885	0
223	20250115	153000	23419521	1885	1885	1885	1885	73
224	20250115	152900	23281916	1884	1884	1884	1884	0
225	20250115	152800	23281916	1884	1884	1884	1884	0
226	20250115	152700	23281916	1884	1884	1884	1884	0
227	20250115	152600	23281916	1884	1884	1884	1884	0
228	20250115	152500	23281916	1884	1884	1884	1884	0
229	20250115	152400	23281916	1884	1884	1884	1884	0
230	20250115	152300	23281916	1884	1884	1884	1884	0
231	20250115	152200	23281916	1884	1884	1884	1884	0
232	20250115	152100	23281916	1884	1884	1884	1884	0
233	20250115	152000	23281916	1884	1884	1884	1884	0
234	20250115	151900	23281916	1884	1884	1884	1884	0
235	20250115	151800	23281916	1884	1884	1884	1884	0
236	20250115	151700	23281916	1884	1884	1884	1884	0
237	20250115	151600	23281916	1884	1884	1884	1884	0
238	20250115	151500	23281916	1884	1884	1884	1884	45
239	20250115	151400	23197136	1885	1885	1885	1885	0
240	20250115	151300	23197136	1885	1885	1885	1885	0
241	20250115	151200	23197136	1885	1885	1885	1885	630
242	20250115	151100	22009586	1892	1892	1892	1892	0
243	20250115	151000	22009586	1892	1892	1892	1892	0
244	20250115	150900	22009586	1892	1884	1892	1884	600
245	20250115	150800	20875986	1884	1884	1884	1884	0
246	20250115	150700	20875986	1884	1884	1884	1884	105
247	20250115	150600	20678166	1892	1892	1892	1892	0
248	20250115	150500	20678166	1892	1892	1892	1892	0
249	20250115	150400	20678166	1892	1892	1892	1892	0
250	20250115	150300	20678166	1892	1892	1892	1892	0
251	20250115	150200	20678166	1892	1892	1892	1892	0
252	20250115	150100	20678166	1892	1892	1892	1892	0
253	20250115	150000	20678166	1892	1892	1892	1892	0
254	20250115	145900	20678166	1892	1892	1892	1892	0
255	20250115	145800	20678166	1892	1892	1892	1892	0
256	20250115	145700	20678166	1892	1892	1892	1892	0
257	20250115	145600	20678166	1892	1892	1892	1892	0
258	20250115	145500	20678166	1892	1892	1892	1892	0
259	20250115	145400	20678166	1892	1892	1892	1892	0
260	20250115	145300	20678166	1892	1892	1892	1892	0
261	20250115	145200	20678166	1892	1892	1892	1892	2
262	20250115	145100	20674382	1892	1892	1892	1892	96
263	20250115	145000	20492750	1892	1892	1892	1892	0
264	20250115	144900	20492750	1892	1892	1892	1892	0
265	20250115	144800	20492750	1892	1891	1892	1891	407
266	20250115	144700	19722828	1890	1888	1890	1888	64
267	20250115	144600	19601886	1888	1888	1888	1888	7
268	20250115	144500	19588670	1888	1888	1888	1888	0
269	20250115	144400	19588670	1888	1888	1888	1888	0
270	20250115	144300	19588670	1888	1888	1888	1888	0
271	20250115	144200	19588670	1888	1888	1888	1888	0
272	20250115	144100	19588670	1888	1888	1888	1888	12
273	20250115	144000	19566014	1888	1888	1888	1888	0
274	20250115	143900	19566014	1888	1888	1888	1888	7
275	20250115	143800	19552798	1883	1883	1883	1883	0
276	20250115	143700	19552798	1883	1883	1883	1883	0
277	20250115	143600	19552798	1883	1883	1883	1883	0
278	20250115	143500	19552798	1883	1883	1883	1883	0
279	20250115	143400	19552798	1883	1883	1883	1883	0
280	20250115	143300	19552798	1883	1883	1883	1883	0
281	20250115	143200	19552798	1883	1883	1883	1883	0
282	20250115	143100	19552798	1883	1883	1883	1883	0
283	20250115	143000	19552798	1883	1883	1883	1883	0
284	20250115	142900	19552798	1883	1883	1883	1883	0
285	20250115	142800	19552798	1883	1883	1883	1883	0
286	20250115	142700	19552798	1883	1883	1883	1883	0
287	20250115	142600	19552798	1883	1884	1884	1883	1235
288	20250115	142500	17226493	1891	1891	1891	1891	0
289	20250115	142400	17226493	1891	1891	1891	1891	0
290	20250115	142300	17226493	1891	1891	1891	1891	0
291	20250115	142200	17226493	1891	1891	1891	1891	0
292	20250115	142100	17226493	1891	1890	1891	1890	123
293	20250115	142000	16993907	1890	1890	1890	1890	9
294	20250115	141900	16976897	1890	1890	1890	1890	14
295	20250115	141800	16950437	1890	1890	1890	1890	0
296	20250115	141700	16950437	1890	1890	1890	1890	171
297	20250115	141600	16627247	1890	1890	1890	1890	0
298	20250115	141500	16627247	1890	1890	1890	1890	0
299	20250115	141400	16627247	1890	1890	1890	1890	0
300	20250115	141300	16627247	1890	1890	1890	1890	0
301	20250115	141200	16627247	1890	1890	1890	1890	0
302	20250115	141100	16627247	1890	1890	1890	1890	444
303	20250115	141000	15788087	1889	1889	1889	1889	0
304	20250115	140900	15788087	1889	1889	1889	1889	56
305	20250115	140800	15682303	1889	1889	1889	1889	0
306	20250115	140700	15682303	1889	1889	1889	1889	0
307	20250115	140600	15682303	1889	1889	1889	1889	0
308	20250115	140500	15682303	1889	1889	1889	1889	190
309	20250115	140400	15323393	1889	1889	1889	1889	0
310	20250115	140300	15323393	1889	1889	1889	1889	10
311	20250115	140200	15304503	1888	1888	1888	1888	0
312	20250115	140100	15304503	1888	1888	1888	1888	0
313	20250115	140000	15304503	1888	1888	1888	1888	0
314	20250115	135900	15304503	1888	1888	1888	1888	0
315	20250115	135800	15304503	1888	1888	1888	1888	0
316	20250115	135700	15304503	1888	1888	1888	1888	0
317	20250115	135600	15304503	1888	1888	1888	1888	0
318	20250115	135500	15304503	1888	1888	1888	1888	0
319	20250115	135400	15304503	1888	1888	1888	1888	0
320	20250115	135300	15304503	1888	1888	1888	1888	0
321	20250115	135200	15304503	1888	1888	1888	1888	0
322	20250115	135100	15304503	1888	1888	1888	1888	0
323	20250115	135000	15304503	1888	1888	1888	1888	0
324	20250115	134900	15304503	1888	1888	1888	1888	0
325	20250115	134800	15304503	1888	1888	1888	1888	0
326	20250115	134700	15304503	1888	1888	1888	1888	0
327	20250115	134600	15304503	1888	1888	1888	1888	0
328	20250115	134500	15304503	1888	1888	1888	1888	0
329	20250115	134400	15304503	1888	1888	1888	1888	0
330	20250115	134300	15304503	1888	1888	1888	1888	0
331	20250115	134200	15304503	1888	1888	1888	1888	0
332	20250115	134100	15304503	1888	1888	1888	1888	0
333	20250115	134000	15304503	1888	1888	1888	1888	0
334	20250115	133900	15304503	1888	1888	1888	1888	0
335	20250115	133800	15304503	1888	1888	1888	1888	0
336	20250115	133700	15304503	1888	1888	1888	1888	0
337	20250115	133600	15304503	1888	1888	1888	1888	0
338	20250115	133500	15304503	1888	1886	1888	1886	26
339	20250115	133400	15255424	1886	1886	1886	1886	0
340	20250115	133300	15255424	1886	1886	1886	1886	6
341	20250115	133200	15244108	1884	1884	1884	1884	0
342	20250115	133100	15244108	1884	1884	1884	1884	0
343	20250115	133000	15244108	1884	1884	1884	1884	0
344	20250115	132900	15244108	1884	1884	1884	1884	0
345	20250115	132800	15244108	1884	1884	1884	1884	0
346	20250115	132700	15244108	1884	1884	1884	1884	0
347	20250115	132600	15244108	1884	1884	1884	1884	0
348	20250115	132500	15244108	1884	1884	1884	1884	0
349	20250115	132400	15244108	1884	1884	1884	1884	0
350	20250115	132300	15244108	1884	1884	1884	1884	0
351	20250115	132200	15244108	1884	1884	1884	1884	0
352	20250115	132100	15244108	1884	1884	1884	1884	0
353	20250115	132000	15244108	1884	1884	1884	1884	0
354	20250115	131900	15244108	1884	1884	1884	1884	0
355	20250115	131800	15244108	1884	1884	1884	1884	0
356	20250115	131700	15244108	1884	1884	1884	1884	0
357	20250115	131600	15244108	1884	1884	1884	1884	0
358	20250115	131500	15244108	1884	1884	1884	1884	0
359	20250115	131400	15244108	1884	1884	1884	1884	0
360	20250115	131300	15244108	1884	1884	1884	1884	0
361	20250115	131200	15244108	1884	1884	1884	1884	0
362	20250115	131100	15244108	1884	1884	1884	1884	0
363	20250115	131000	15244108	1884	1884	1884	1884	0
364	20250115	130900	15244108	1884	1884	1884	1884	0
365	20250115	130800	15244108	1884	1884	1884	1884	120
366	20250115	130700	15018028	1883	1883	1883	1883	0
367	20250115	130600	15018028	1883	1883	1883	1883	180
368	20250115	130500	14679088	1883	1883	1883	1883	0
369	20250115	130400	14679088	1883	1883	1883	1883	0
370	20250115	130300	14679088	1883	1883	1883	1883	0
371	20250115	130200	14679088	1883	1883	1883	1883	2
372	20250115	130100	14675322	1883	1883	1883	1883	0
373	20250115	130000	14675322	1883	1883	1883	1883	0
374	20250115	125900	14675322	1883	1883	1883	1883	0
375	20250115	125800	14675322	1883	1883	1883	1883	196
376	20250115	125700	14306254	1883	1883	1883	1883	0
377	20250115	125600	14306254	1883	1883	1883	1883	0
378	20250115	125500	14306254	1883	1883	1883	1883	0
379	20250115	125400	14306254	1883	1883	1883	1883	0
380	20250115	125300	14306254	1883	1883	1883	1883	694
381	20250115	125200	12999452	1883	1883	1883	1883	0
382	20250115	125100	12999452	1883	1883	1883	1883	6
383	20250115	125000	12988154	1883	1883	1883	1883	0
384	20250115	124900	12988154	1883	1883	1883	1883	0
385	20250115	124800	12988154	1883	1883	1883	1883	0
386	20250115	124700	12988154	1883	1883	1883	1883	0
387	20250115	124600	12988154	1883	1883	1883	1883	7
388	20250115	124500	12974973	1883	1883	1883	1883	0
389	20250115	124400	12974973	1883	1883	1883	1883	7
390	20250115	124300	12961792	1883	1883	1883	1883	0
391	20250115	124200	12961792	1883	1883	1883	1883	0
392	20250115	124100	12961792	1883	1883	1883	1883	0
393	20250115	124000	12961792	1883	1883	1883	1883	0
394	20250115	123900	12961792	1883	1883	1883	1883	0
395	20250115	123800	12961792	1883	1883	1883	1883	0
396	20250115	123700	12961792	1883	1883	1883	1883	7
397	20250115	123600	12948611	1883	1883	1883	1883	0
398	20250115	123500	12948611	1883	1883	1883	1883	0
399	20250115	123400	12948611	1883	1883	1883	1883	389
400	20250115	123300	12216124	1883	1883	1883	1883	0
401	20250115	123200	12216124	1883	1883	1883	1883	0
402	20250115	123100	12216124	1883	1883	1883	1883	0
403	20250115	123000	12216124	1883	1883	1883	1883	0
404	20250115	122900	12216124	1883	1883	1883	1883	0
405	20250115	122800	12216124	1883	1883	1883	1883	0
406	20250115	122700	12216124	1883	1883	1883	1883	0
407	20250115	122600	12216124	1883	1883	1883	1883	0
408	20250115	122500	12216124	1883	1883	1883	1883	0
409	20250115	122400	12216124	1883	1883	1883	1883	0
410	20250115	122300	12216124	1883	1883	1883	1883	0
411	20250115	122200	12216124	1883	1883	1883	1883	0
412	20250115	122100	12216124	1883	1883	1883	1883	0
413	20250115	122000	12216124	1883	1883	1883	1883	0
414	20250115	121900	12216124	1883	1883	1883	1883	0
415	20250115	121800	12216124	1883	1883	1883	1883	0
416	20250115	121700	12216124	1883	1883	1883	1883	0
417	20250115	121600	12216124	1883	1883	1883	1883	0
418	20250115	121500	12216124	1883	1883	1883	1883	0
419	20250115	121400	12216124	1883	1883	1883	1883	0
420	20250115	121300	12216124	1883	1883	1883	1883	0
421	20250115	121200	12216124	1883	1883	1883	1883	0
422	20250115	121100	12216124	1883	1883	1883	1883	0
423	20250115	121000	12216124	1883	1883	1883	1883	0
424	20250115	120900	12216124	1883	1883	1883	1883	0
425	20250115	120800	12216124	1883	1883	1883	1883	0
426	20250115	120700	12216124	1883	1883	1883	1883	0
427	20250115	120600	12216124	1883	1883	1883	1883	0
428	20250115	120500	12216124	1883	1883	1883	1883	0
429	20250115	120400	12216124	1883	1883	1883	1883	0
430	20250115	120300	12216124	1883	1883	1883	1883	0
431	20250115	120200	12216124	1883	1883	1883	1883	0
432	20250115	120100	12216124	1883	1883	1883	1883	7
433	20250115	120000	12202943	1883	1883	1883	1883	0
434	20250115	115900	12202943	1883	1883	1883	1883	0
435	20250115	115800	12202943	1883	1883	1883	1883	0
436	20250115	115700	12202943	1883	1883	1883	1883	0
437	20250115	115600	12202943	1883	1883	1883	1883	6
438	20250115	115500	12191645	1883	1883	1883	1883	5
439	20250115	115400	12182230	1882	1882	1882	1882	0
440	20250115	115300	12182230	1882	1882	1882	1882	0
441	20250115	115200	12182230	1882	1882	1882	1882	0
442	20250115	115100	12182230	1882	1882	1882	1882	6
443	20250115	115000	12170938	1882	1882	1882	1882	0
444	20250115	114900	12170938	1882	1882	1882	1882	0
445	20250115	114800	12170938	1882	1882	1882	1882	0
446	20250115	114700	12170938	1882	1882	1882	1882	0
447	20250115	114600	12170938	1882	1882	1882	1882	7
448	20250115	114500	12157764	1883	1883	1883	1883	0
449	20250115	114400	12157764	1883	1883	1883	1883	2
450	20250115	114300	12153998	1882	1882	1882	1882	0
451	20250115	114200	12153998	1882	1882	1882	1882	0
452	20250115	114100	12153998	1882	1883	1883	1882	628
453	20250115	114000	10971884	1882	1882	1882	1882	0
454	20250115	113900	10971884	1882	1882	1882	1882	0
455	20250115	113800	10971884	1882	1883	1883	1882	457
456	20250115	113700	10111718	1884	1884	1884	1884	0
457	20250115	113600	10111718	1884	1884	1884	1884	3
458	20250115	113500	10106066	1883	1883	1883	1883	9
459	20250115	113400	10089119	1883	1883	1883	1883	5
460	20250115	113300	10079704	1883	1883	1883	1883	0
461	20250115	113200	10079704	1883	1883	1883	1883	9
462	20250115	113100	10062757	1884	1884	1884	1884	0
463	20250115	113000	10062757	1884	1884	1884	1884	0
464	20250115	112900	10062757	1884	1884	1884	1884	0
465	20250115	112800	10062757	1884	1884	1884	1884	3
466	20250115	112700	10057105	1880	1880	1880	1880	0
467	20250115	112600	10057105	1880	1881	1881	1880	1444
468	20250115	112500	7341885	1889	1889	1889	1889	0
469	20250115	112400	7341885	1889	1889	1889	1889	0
470	20250115	112300	7341885	1889	1889	1889	1889	0
471	20250115	112200	7341885	1889	1889	1889	1889	0
472	20250115	112100	7341885	1889	1889	1889	1889	0
473	20250115	112000	7341885	1889	1889	1889	1889	0
474	20250115	111900	7341885	1889	1889	1889	1889	0
475	20250115	111800	7341885	1889	1889	1889	1889	0
476	20250115	111700	7341885	1889	1889	1889	1889	0
477	20250115	111600	7341885	1889	1889	1889	1889	0
478	20250115	111500	7341885	1889	1889	1889	1889	0
479	20250115	111400	7341885	1889	1889	1889	1889	0
480	20250115	111300	7341885	1889	1889	1889	1889	0
481	20250115	111200	7341885	1889	1889	1889	1889	0
482	20250115	111100	7341885	1889	1889	1889	1889	0
483	20250115	111000	7341885	1889	1889	1889	1889	0
484	20250115	110900	7341885	1889	1889	1889	1889	0
485	20250115	110800	7341885	1889	1889	1889	1889	0
486	20250115	110700	7341885	1889	1889	1889	1889	0
487	20250115	110600	7341885	1889	1889	1889	1889	0
488	20250115	110500	7341885	1889	1889	1889	1889	0
489	20250115	110400	7341885	1889	1889	1889	1889	0
490	20250115	110300	7341885	1889	1889	1889	1889	0
491	20250115	110200	7341885	1889	1889	1889	1889	0
492	20250115	110100	7341885	1889	1889	1889	1889	0
493	20250115	110000	7341885	1889	1889	1889	1889	0
494	20250115	105900	7341885	1889	1889	1889	1889	0
495	20250115	105800	7341885	1889	1889	1889	1889	0
496	20250115	105700	7341885	1889	1889	1889	1889	0
497	20250115	105600	7341885	1889	1889	1889	1889	0
498	20250115	105500	7341885	1889	1889	1889	1889	0
499	20250115	105400	7341885	1889	1889	1889	1889	0
500	20250115	105300	7341885	1889	1889	1889	1889	0
501	20250115	105200	7341885	1889	1889	1889	1889	0
502	20250115	105100	7341885	1889	1889	1889	1889	0
503	20250115	105000	7341885	1889	1889	1889	1889	0
504	20250115	104900	7341885	1889	1888	1889	1888	1000
505	20250115	104800	5452971	1889	1889	1889	1889	0
506	20250115	104700	5452971	1889	1889	1889	1889	0
507	20250115	104600	5452971	1889	1889	1889	1889	0
508	20250115	104500	5452971	1889	1889	1889	1889	0
509	20250115	104400	5452971	1889	1889	1889	1889	0
510	20250115	104300	5452971	1889	1889	1889	1889	0
511	20250115	104200	5452971	1889	1889	1889	1889	0
512	20250115	104100	5452971	1889	1889	1889	1889	0
513	20250115	104000	5452971	1889	1889	1889	1889	0
514	20250115	103900	5452971	1889	1889	1889	1889	0
515	20250115	103800	5452971	1889	1889	1889	1889	0
516	20250115	103700	5452971	1889	1889	1889	1889	0
517	20250115	103600	5452971	1889	1889	1889	1889	0
518	20250115	103500	5452971	1889	1889	1889	1889	0
519	20250115	103400	5452971	1889	1889	1889	1889	0
520	20250115	103300	5452971	1889	1889	1889	1889	0
521	20250115	103200	5452971	1889	1889	1889	1889	0
522	20250115	103100	5452971	1889	1889	1889	1889	0
523	20250115	103000	5452971	1889	1889	1889	1889	0
524	20250115	102900	5452971	1889	1889	1889	1889	0
525	20250115	102800	5452971	1889	1889	1889	1889	0
526	20250115	102700	5452971	1889	1889	1889	1889	0
527	20250115	102600	5452971	1889	1889	1889	1889	0
528	20250115	102500	5452971	1889	1889	1889	1889	0
529	20250115	102400	5452971	1889	1889	1889	1889	0
530	20250115	102300	5452971	1889	1889	1889	1889	0
531	20250115	102200	5452971	1889	1889	1889	1889	0
532	20250115	102100	5452971	1889	1889	1889	1889	0
533	20250115	102000	5452971	1889	1889	1889	1889	5
534	20250115	101900	5443526	1890	1890	1890	1890	0
535	20250115	101800	5443526	1890	1890	1890	1890	0
536	20250115	101700	5443526	1890	1890	1890	1890	0
537	20250115	101600	5443526	1890	1890	1890	1890	0
538	20250115	101500	5443526	1890	1890	1890	1890	0
539	20250115	101400	5443526	1890	1890	1890	1890	0
540	20250115	101300	5443526	1890	1890	1890	1890	125
541	20250115	101200	5207276	1890	1890	1890	1890	0
542	20250115	101100	5207276	1890	1890	1890	1890	0
543	20250115	101000	5207276	1890	1890	1890	1890	0
544	20250115	100900	5207276	1890	1890	1890	1890	1
545	20250115	100800	5205386	1888	1889	1889	1888	2
546	20250115	100700	5201609	1890	1890	1890	1890	0
547	20250115	100600	5201609	1890	1890	1890	1890	0
548	20250115	100500	5201609	1890	1890	1890	1890	1
549	20250115	100400	5199719	1889	1889	1889	1889	0
550	20250115	100300	5199719	1889	1889	1889	1889	0
551	20250115	100200	5199719	1889	1889	1889	1889	0
552	20250115	100100	5199719	1889	1889	1889	1889	0
553	20250115	100000	5199719	1889	1889	1889	1889	0
554	20250115	095900	5199719	1889	1889	1889	1889	0
555	20250115	095800	5199719	1889	1889	1889	1889	0
556	20250115	095700	5199719	1889	1889	1889	1889	0
557	20250115	095600	5199719	1889	1889	1889	1889	0
558	20250115	095500	5199719	1889	1889	1889	1889	0
559	20250115	095400	5199719	1889	1889	1889	1889	0
560	20250115	095300	5199719	1889	1889	1889	1889	0
561	20250115	095200	5199719	1889	1889	1889	1889	0
562	20250115	095100	5199719	1889	1889	1889	1889	5
563	20250115	095000	5190274	1889	1889	1889	1889	0
564	20250115	094900	5190274	1889	1889	1889	1889	0
565	20250115	094800	5190274	1889	1889	1889	1889	0
566	20250115	094700	5190274	1889	1889	1889	1889	0
567	20250115	094600	5190274	1889	1889	1889	1889	0
568	20250115	094500	5190274	1889	1889	1889	1889	0
569	20250115	094400	5190274	1889	1889	1889	1889	0
570	20250115	094300	5190274	1889	1889	1889	1889	0
571	20250115	094200	5190274	1889	1889	1889	1889	0
572	20250115	094100	5190274	1889	1889	1889	1889	0
573	20250115	094000	5190274	1889	1889	1889	1889	1
574	20250115	093900	5188385	1888	1887	1888	1887	500
575	20250115	093800	4244392	1888	1888	1888	1888	0
576	20250115	093700	4244392	1888	1888	1888	1888	0
577	20250115	093600	4244392	1888	1888	1888	1888	0
578	20250115	093500	4244392	1888	1888	1888	1888	1
579	20250115	093400	4242504	1878	1878	1878	1878	0
580	20250115	093300	4242504	1878	1878	1878	1878	0
581	20250115	093200	4242504	1878	1879	1879	1878	100
582	20250115	093100	4054682	1879	1879	1879	1879	300
583	20250115	093000	3490982	1879	1879	1879	1879	0
584	20250115	092900	3490982	1879	1879	1879	1879	38
585	20250115	092800	3419580	1879	1879	1879	1879	0
586	20250115	092700	3419580	1879	1881	1881	1879	800
587	20250115	092600	1916118	1886	1886	1886	1886	0
588	20250115	092500	1916118	1886	1886	1886	1886	0
589	20250115	092400	1916118	1886	1886	1886	1886	0
590	20250115	092300	1916118	1886	1886	1886	1886	0
591	20250115	092200	1916118	1886	1886	1886	1886	0
592	20250115	092100	1916118	1886	1887	1887	1886	518
593	20250115	092000	938662	1891	1891	1891	1891	0
594	20250115	091900	938662	1891	1891	1891	1891	0
595	20250115	091800	938662	1891	1891	1891	1891	0
596	20250115	091700	938662	1891	1891	1891	1891	0
597	20250115	091600	938662	1891	1891	1891	1891	0
598	20250115	091500	938662	1891	1891	1891	1891	0
599	20250115	091400	938662	1891	1891	1891	1891	0
600	20250115	091300	938662	1891	1891	1891	1891	0
601	20250115	091200	938662	1891	1891	1891	1891	0
602	20250115	091100	938662	1891	1891	1891	1891	0
603	20250115	091000	938662	1891	1891	1891	1891	0
604	20250115	090900	938662	1891	1891	1891	1891	0
605	20250115	090800	938662	1891	1891	1891	1891	0
606	20250115	090700	938662	1891	1891	1891	1891	1
607	20250115	090600	936771	1887	1887	1887	1887	0
608	20250115	090500	936771	1887	1887	1887	1887	0
609	20250115	090400	936771	1887	1887	1887	1887	0
610	20250115	090300	936771	1887	1887	1887	1887	0
611	20250115	090200	936771	1887	1887	1887	1887	0
612	20250115	090100	936771	1887	1887	1887	1887	0
613	20250115	090000	936771	1887	1890	1890	1887	496