KissMeData/024800/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190900	1412625	1911	1911	1911	1911	6
3	20250109	190800	1412625	1911	1911	1911	1911	0
4	20250109	190700	1412625	1911	1911	1911	1911	0
5	20250109	190600	1412625	1911	1911	1911	1911	0
6	20250109	190500	1412625	1911	1911	1911	1911	0
7	20250109	190400	1412625	1911	1911	1911	1911	0
8	20250109	190300	1412625	1911	1911	1911	1911	0
9	20250109	190200	1412625	1911	1911	1911	1911	0
10	20250109	190100	1412625	1911	1911	1911	1911	0
11	20250109	190000	1412625	1911	1911	1911	1911	0
12	20250109	185900	1412625	1911	1911	1911	1911	0
13	20250109	185800	1412625	1911	1911	1911	1911	0
14	20250109	185700	1412625	1911	1911	1911	1911	0
15	20250109	185600	1412625	1911	1911	1911	1911	0
16	20250109	185500	1412625	1911	1911	1911	1911	0
17	20250109	185400	1412625	1911	1911	1911	1911	0
18	20250109	185300	1412625	1911	1911	1911	1911	0
19	20250109	185200	1412625	1911	1911	1911	1911	0
20	20250109	185100	1412625	1911	1911	1911	1911	0
21	20250109	185000	1412625	1911	1911	1911	1911	0
22	20250109	184900	1412625	1911	1911	1911	1911	0
23	20250109	184800	1412625	1911	1911	1911	1911	0
24	20250109	184700	1412625	1911	1911	1911	1911	0
25	20250109	184600	1412625	1911	1911	1911	1911	0
26	20250109	184500	1412625	1911	1911	1911	1911	0
27	20250109	184400	1412625	1911	1911	1911	1911	0
28	20250109	184300	1412625	1911	1911	1911	1911	0
29	20250109	184200	1412625	1911	1911	1911	1911	0
30	20250109	184100	1412625	1911	1911	1911	1911	0
31	20250109	184000	1412625	1911	1911	1911	1911	0
32	20250109	183900	1412625	1911	1911	1911	1911	6
33	20250109	183800	1412625	1911	1911	1911	1911	0
34	20250109	183700	1412625	1911	1911	1911	1911	0
35	20250109	183600	1412625	1911	1911	1911	1911	0
36	20250109	183500	1412625	1911	1911	1911	1911	0
37	20250109	183400	1412625	1911	1911	1911	1911	0
38	20250109	183300	1412625	1911	1911	1911	1911	0
39	20250109	183200	1412625	1911	1911	1911	1911	0
40	20250109	183100	1412625	1911	1911	1911	1911	0
41	20250109	183000	1412625	1911	1911	1911	1911	0
42	20250109	182900	1412625	1911	1911	1911	1911	0
43	20250109	182800	1412625	1911	1911	1911	1911	0
44	20250109	182700	1412625	1911	1911	1911	1911	0
45	20250109	182600	1412625	1911	1911	1911	1911	0
46	20250109	182500	1412625	1911	1911	1911	1911	0
47	20250109	182400	1412625	1911	1911	1911	1911	0
48	20250109	182300	1412625	1911	1911	1911	1911	0
49	20250109	182200	1412625	1911	1911	1911	1911	0
50	20250109	182100	1412625	1911	1911	1911	1911	0
51	20250109	182000	1412625	1911	1911	1911	1911	0
52	20250109	181900	1412625	1911	1911	1911	1911	0
53	20250109	181800	1412625	1911	1911	1911	1911	0
54	20250109	181700	1412625	1911	1911	1911	1911	0
55	20250109	181600	1412625	1911	1911	1911	1911	0
56	20250109	181500	1412625	1911	1911	1911	1911	0
57	20250109	181400	1412625	1911	1911	1911	1911	0
58	20250109	181300	1412625	1911	1911	1911	1911	0
59	20250109	181200	1412625	1911	1911	1911	1911	0
60	20250109	181100	1412625	1911	1911	1911	1911	0
61	20250109	181000	1412625	1911	1911	1911	1911	0
62	20250109	180900	1412625	1911	1911	1911	1911	6
63	20250109	180800	1412625	1911	1911	1911	1911	0
64	20250109	180700	1412625	1911	1911	1911	1911	0
65	20250109	180600	1412625	1911	1911	1911	1911	0
66	20250109	180500	1412625	1911	1911	1911	1911	0
67	20250109	180400	1412625	1911	1911	1911	1911	0
68	20250109	180300	1412625	1911	1911	1911	1911	0
69	20250109	180200	1412625	1911	1911	1911	1911	0
70	20250109	180100	1412625	1911	1911	1911	1911	0
71	20250109	180000	1412625	1911	1911	1911	1911	0
72	20250109	175900	1412625	1911	1911	1911	1911	0
73	20250109	175800	1412625	1911	1911	1911	1911	0
74	20250109	175700	1412625	1911	1911	1911	1911	0
75	20250109	175600	1412625	1911	1911	1911	1911	0
76	20250109	175500	1412625	1911	1911	1911	1911	0
77	20250109	175400	1412625	1911	1911	1911	1911	0
78	20250109	175300	1412625	1911	1911	1911	1911	0
79	20250109	175200	1412625	1911	1911	1911	1911	0
80	20250109	175100	1412625	1911	1911	1911	1911	0
81	20250109	175000	1412625	1911	1911	1911	1911	0
82	20250109	174900	1412625	1911	1911	1911	1911	0
83	20250109	174800	1412625	1911	1911	1911	1911	0
84	20250109	174700	1412625	1911	1911	1911	1911	0
85	20250109	174600	1412625	1911	1911	1911	1911	0
86	20250109	174500	1412625	1911	1911	1911	1911	0
87	20250109	174400	1412625	1911	1911	1911	1911	0
88	20250109	174300	1412625	1911	1911	1911	1911	0
89	20250109	174200	1412625	1911	1911	1911	1911	0
90	20250109	174100	1412625	1911	1911	1911	1911	0
91	20250109	174000	1412625	1911	1911	1911	1911	0
92	20250109	173900	1412625	1911	1911	1911	1911	6
93	20250109	173800	1412625	1911	1911	1911	1911	0
94	20250109	173700	1412625	1911	1911	1911	1911	0
95	20250109	173600	1412625	1911	1911	1911	1911	0
96	20250109	173500	1412625	1911	1911	1911	1911	0
97	20250109	173400	1412625	1911	1911	1911	1911	0
98	20250109	173300	1412625	1911	1911	1911	1911	0
99	20250109	173200	1412625	1911	1911	1911	1911	0
100	20250109	173100	1412625	1911	1911	1911	1911	0
101	20250109	173000	1412625	1911	1911	1911	1911	0
102	20250109	172900	1412625	1911	1911	1911	1911	0
103	20250109	172800	1412625	1911	1911	1911	1911	0
104	20250109	172700	1412625	1911	1911	1911	1911	0
105	20250109	172600	1412625	1911	1911	1911	1911	0
106	20250109	172500	1412625	1911	1911	1911	1911	0
107	20250109	172400	1412625	1911	1911	1911	1911	0
108	20250109	172300	1412625	1911	1911	1911	1911	0
109	20250109	172200	1412625	1911	1911	1911	1911	0
110	20250109	172100	1412625	1911	1911	1911	1911	0
111	20250109	172000	1412625	1911	1911	1911	1911	0
112	20250109	171900	1412625	1911	1911	1911	1911	0
113	20250109	171800	1412625	1911	1911	1911	1911	0
114	20250109	171700	1412625	1911	1911	1911	1911	0
115	20250109	171600	1412625	1911	1911	1911	1911	0
116	20250109	171500	1412625	1911	1911	1911	1911	0
117	20250109	171400	1412625	1911	1911	1911	1911	0
118	20250109	171300	1412625	1911	1911	1911	1911	0
119	20250109	171200	1412625	1911	1911	1911	1911	0
120	20250109	171100	1412625	1911	1911	1911	1911	0
121	20250109	171000	1412625	1911	1911	1911	1911	0
122	20250109	170900	1412625	1911	1911	1911	1911	6
123	20250109	170800	1412625	1911	1911	1911	1911	0
124	20250109	170700	1412625	1911	1911	1911	1911	0
125	20250109	170600	1412625	1911	1911	1911	1911	0
126	20250109	170500	1412625	1911	1911	1911	1911	0
127	20250109	170400	1412625	1911	1911	1911	1911	0
128	20250109	170300	1412625	1911	1911	1911	1911	0
129	20250109	170200	1412625	1911	1911	1911	1911	0
130	20250109	170100	1412625	1911	1911	1911	1911	0
131	20250109	170000	1412625	1911	1911	1911	1911	0
132	20250109	165900	1412625	1911	1911	1911	1911	0
133	20250109	165800	1412625	1911	1911	1911	1911	0
134	20250109	165700	1412625	1911	1911	1911	1911	0
135	20250109	165600	1412625	1911	1911	1911	1911	0
136	20250109	165500	1412625	1911	1911	1911	1911	0
137	20250109	165400	1412625	1911	1911	1911	1911	0
138	20250109	165300	1412625	1911	1911	1911	1911	0
139	20250109	165200	1412625	1911	1911	1911	1911	0
140	20250109	165100	1412625	1911	1911	1911	1911	0
141	20250109	165000	1412625	1911	1911	1911	1911	0
142	20250109	164900	1412625	1911	1911	1911	1911	0
143	20250109	164800	1412625	1911	1911	1911	1911	0
144	20250109	164700	1412625	1911	1911	1911	1911	0
145	20250109	164600	1412625	1911	1911	1911	1911	0
146	20250109	164500	1412625	1911	1911	1911	1911	0
147	20250109	164400	1412625	1911	1911	1911	1911	0
148	20250109	164300	1412625	1911	1911	1911	1911	0
149	20250109	164200	1412625	1911	1911	1911	1911	0
150	20250109	164100	1412625	1911	1911	1911	1911	0
151	20250109	164000	1412625	1911	1911	1911	1911	0
152	20250109	163900	1412625	1911	1911	1911	1911	6
153	20250109	163800	1412625	1911	1911	1911	1911	0
154	20250109	163700	1412625	1911	1911	1911	1911	0
155	20250109	163600	1412625	1911	1911	1911	1911	0
156	20250109	163500	1412625	1911	1911	1911	1911	0
157	20250109	163400	1412625	1911	1911	1911	1911	0
158	20250109	163300	1412625	1911	1911	1911	1911	0
159	20250109	163200	1412625	1911	1911	1911	1911	0
160	20250109	163100	1412625	1911	1911	1911	1911	0
161	20250109	163000	1412625	1911	1911	1911	1911	0
162	20250109	162900	1412625	1911	1911	1911	1911	0
163	20250109	162800	1412625	1911	1911	1911	1911	0
164	20250109	162700	1412625	1911	1911	1911	1911	0
165	20250109	162600	1412625	1911	1911	1911	1911	0
166	20250109	162500	1412625	1911	1911	1911	1911	0
167	20250109	162400	1412625	1911	1911	1911	1911	0
168	20250109	162300	1412625	1911	1911	1911	1911	0
169	20250109	162200	1412625	1911	1911	1911	1911	0
170	20250109	162100	1412625	1911	1911	1911	1911	0
171	20250109	162000	1412625	1911	1911	1911	1911	0
172	20250109	161900	1412625	1911	1911	1911	1911	0
173	20250109	161800	1412625	1911	1911	1911	1911	0
174	20250109	161700	1412625	1911	1911	1911	1911	0
175	20250109	161600	1412625	1911	1911	1911	1911	0
176	20250109	161500	1412625	1911	1911	1911	1911	0
177	20250109	161400	1412625	1911	1911	1911	1911	0
178	20250109	161300	1412625	1911	1911	1911	1911	0
179	20250109	161200	1412625	1911	1911	1911	1911	0
180	20250109	161100	1412625	1911	1911	1911	1911	0
181	20250109	161000	1412625	1911	1911	1911	1911	0
182	20250109	160900	1412625	1911	1911	1911	1911	6
183	20250109	160800	1412625	1911	1911	1911	1911	0
184	20250109	160700	1412625	1911	1911	1911	1911	0
185	20250109	160600	1412625	1911	1911	1911	1911	0
186	20250109	160500	1412625	1911	1911	1911	1911	0
187	20250109	160400	1412625	1911	1911	1911	1911	0
188	20250109	160300	1412625	1911	1911	1911	1911	0
189	20250109	160200	1412625	1911	1911	1911	1911	0
190	20250109	160100	1412625	1911	1911	1911	1911	0
191	20250109	160000	1412625	1911	1911	1911	1911	0
192	20250109	155900	1412625	1911	1911	1911	1911	0
193	20250109	155800	1412625	1911	1911	1911	1911	0
194	20250109	155700	1412625	1911	1911	1911	1911	0
195	20250109	155600	1412625	1911	1911	1911	1911	0
196	20250109	155500	1412625	1911	1911	1911	1911	0
197	20250109	155400	1412625	1911	1911	1911	1911	0
198	20250109	155300	1412625	1911	1911	1911	1911	0
199	20250109	155200	1412625	1911	1911	1911	1911	0
200	20250109	155100	1412625	1911	1911	1911	1911	0
201	20250109	155000	1412625	1911	1911	1911	1911	0
202	20250109	154900	1412625	1911	1911	1911	1911	0
203	20250109	154800	1412625	1911	1911	1911	1911	0
204	20250109	154700	1412625	1911	1911	1911	1911	0
205	20250109	154600	1412625	1911	1911	1911	1911	0
206	20250109	154500	1412625	1911	1911	1911	1911	0
207	20250109	154400	1412625	1911	1911	1911	1911	0
208	20250109	154300	1412625	1911	1911	1911	1911	0
209	20250109	154200	1412625	1911	1911	1911	1911	0
210	20250109	154100	1412625	1911	1911	1911	1911	0
211	20250109	154000	1412625	1911	1911	1911	1911	0
212	20250109	153900	1412625	1911	1911	1911	1911	6
213	20250109	153800	1412625	1911	1911	1911	1911	0
214	20250109	153700	1412625	1911	1911	1911	1911	0
215	20250109	153600	1412625	1911	1911	1911	1911	0
216	20250109	153500	1412625	1911	1911	1911	1911	0
217	20250109	153400	1412625	1911	1911	1911	1911	0
218	20250109	153300	1412625	1911	1911	1911	1911	0
219	20250109	153200	1412625	1911	1911	1911	1911	0
220	20250109	153100	1412625	1911	1911	1911	1911	0
221	20250109	153000	1412625	1911	1911	1911	1911	6
222	20250109	152900	1401159	1910	1910	1910	1910	0
223	20250109	152800	1401159	1910	1910	1910	1910	0
224	20250109	152700	1401159	1910	1910	1910	1910	0
225	20250109	152600	1401159	1910	1910	1910	1910	0
226	20250109	152500	1401159	1910	1910	1910	1910	0
227	20250109	152400	1401159	1910	1910	1910	1910	0
228	20250109	152300	1401159	1910	1910	1910	1910	0
229	20250109	152200	1401159	1910	1910	1910	1910	0
230	20250109	152100	1401159	1910	1910	1910	1910	0
231	20250109	152000	1401159	1910	1910	1910	1910	0
232	20250109	151900	1401159	1910	1910	1910	1910	0
233	20250109	151800	1401159	1910	1910	1910	1910	0
234	20250109	151700	1401159	1910	1910	1910	1910	0
235	20250109	151600	1401159	1910	1910	1910	1910	0
236	20250109	151500	1401159	1910	1910	1910	1910	0
237	20250109	151400	1401159	1910	1910	1910	1910	0
238	20250109	151300	1401159	1910	1910	1910	1910	0
239	20250109	151200	1401159	1910	1910	1910	1910	0
240	20250109	151100	1401159	1910	1910	1910	1910	0
241	20250109	151000	1401159	1910	1909	1910	1909	28
242	20250109	150900	1347695	1912	1912	1912	1912	0
243	20250109	150800	1347695	1912	1912	1912	1912	0
244	20250109	150700	1347695	1912	1912	1912	1912	0
245	20250109	150600	1347695	1912	1912	1912	1912	0
246	20250109	150500	1347695	1912	1912	1912	1912	0
247	20250109	150400	1347695	1912	1912	1912	1912	0
248	20250109	150300	1347695	1912	1912	1912	1912	0
249	20250109	150200	1347695	1912	1912	1912	1912	0
250	20250109	150100	1347695	1912	1912	1912	1912	0
251	20250109	150000	1347695	1912	1912	1912	1912	0
252	20250109	145900	1347695	1912	1912	1912	1912	0
253	20250109	145800	1347695	1912	1912	1912	1912	0
254	20250109	145700	1347695	1912	1912	1912	1912	0
255	20250109	145600	1347695	1912	1912	1912	1912	0
256	20250109	145500	1347695	1912	1912	1912	1912	0
257	20250109	145400	1347695	1912	1912	1912	1912	0
258	20250109	145300	1347695	1912	1912	1912	1912	0
259	20250109	145200	1347695	1912	1912	1912	1912	0
260	20250109	145100	1347695	1912	1912	1912	1912	1
261	20250109	145000	1345783	1907	1907	1907	1907	0
262	20250109	144900	1345783	1907	1907	1907	1907	0
263	20250109	144800	1345783	1907	1907	1907	1907	0
264	20250109	144700	1345783	1907	1907	1907	1907	0
265	20250109	144600	1345783	1907	1907	1907	1907	0
266	20250109	144500	1345783	1907	1907	1907	1907	0
267	20250109	144400	1345783	1907	1907	1907	1907	0
268	20250109	144300	1345783	1907	1907	1907	1907	0
269	20250109	144200	1345783	1907	1907	1907	1907	0
270	20250109	144100	1345783	1907	1907	1907	1907	0
271	20250109	144000	1345783	1907	1907	1907	1907	0
272	20250109	143900	1345783	1907	1907	1907	1907	0
273	20250109	143800	1345783	1907	1907	1907	1907	0
274	20250109	143700	1345783	1907	1907	1907	1907	0
275	20250109	143600	1345783	1907	1907	1907	1907	0
276	20250109	143500	1345783	1907	1907	1907	1907	0
277	20250109	143400	1345783	1907	1907	1907	1907	0
278	20250109	143300	1345783	1907	1907	1907	1907	0
279	20250109	143200	1345783	1907	1907	1907	1907	0
280	20250109	143100	1345783	1907	1907	1907	1907	0
281	20250109	143000	1345783	1907	1907	1907	1907	0
282	20250109	142900	1345783	1907	1907	1907	1907	0
283	20250109	142800	1345783	1907	1907	1907	1907	0
284	20250109	142700	1345783	1907	1907	1907	1907	0
285	20250109	142600	1345783	1907	1907	1907	1907	0
286	20250109	142500	1345783	1907	1907	1907	1907	0
287	20250109	142400	1345783	1907	1907	1907	1907	0
288	20250109	142300	1345783	1907	1907	1907	1907	0
289	20250109	142200	1345783	1907	1907	1907	1907	0
290	20250109	142100	1345783	1907	1907	1907	1907	0
291	20250109	142000	1345783	1907	1907	1907	1907	0
292	20250109	141900	1345783	1907	1907	1907	1907	0
293	20250109	141800	1345783	1907	1907	1907	1907	0
294	20250109	141700	1345783	1907	1907	1907	1907	0
295	20250109	141600	1345783	1907	1907	1907	1907	0
296	20250109	141500	1345783	1907	1907	1907	1907	0
297	20250109	141400	1345783	1907	1907	1907	1907	0
298	20250109	141300	1345783	1907	1907	1907	1907	0
299	20250109	141200	1345783	1907	1907	1907	1907	0
300	20250109	141100	1345783	1907	1907	1907	1907	0
301	20250109	141000	1345783	1907	1907	1907	1907	0
302	20250109	140900	1345783	1907	1907	1907	1907	0
303	20250109	140800	1345783	1907	1907	1907	1907	0
304	20250109	140700	1345783	1907	1907	1907	1907	0
305	20250109	140600	1345783	1907	1907	1907	1907	0
306	20250109	140500	1345783	1907	1907	1907	1907	0
307	20250109	140400	1345783	1907	1907	1907	1907	0
308	20250109	140300	1345783	1907	1907	1907	1907	0
309	20250109	140200	1345783	1907	1907	1907	1907	0
310	20250109	140100	1345783	1907	1907	1907	1907	0
311	20250109	140000	1345783	1907	1907	1907	1907	0
312	20250109	135900	1345783	1907	1907	1907	1907	0
313	20250109	135800	1345783	1907	1907	1907	1907	0
314	20250109	135700	1345783	1907	1907	1907	1907	0
315	20250109	135600	1345783	1907	1907	1907	1907	0
316	20250109	135500	1345783	1907	1907	1907	1907	0
317	20250109	135400	1345783	1907	1907	1907	1907	0
318	20250109	135300	1345783	1907	1907	1907	1907	0
319	20250109	135200	1345783	1907	1907	1907	1907	1
320	20250109	135100	1343876	1896	1896	1896	1896	0
321	20250109	135000	1343876	1896	1896	1896	1896	0
322	20250109	134900	1343876	1896	1896	1896	1896	0
323	20250109	134800	1343876	1896	1896	1896	1896	0
324	20250109	134700	1343876	1896	1896	1896	1896	0
325	20250109	134600	1343876	1896	1896	1896	1896	0
326	20250109	134500	1343876	1896	1896	1896	1896	1
327	20250109	134400	1341980	1896	1897	1897	1896	2
328	20250109	134300	1338187	1896	1896	1896	1896	0
329	20250109	134200	1338187	1896	1907	1907	1896	500
330	20250109	134100	388072	1906	1906	1906	1906	0
331	20250109	134000	388072	1906	1906	1906	1906	0
332	20250109	133900	388072	1906	1906	1906	1906	0
333	20250109	133800	388072	1906	1906	1906	1906	0
334	20250109	133700	388072	1906	1906	1906	1906	0
335	20250109	133600	388072	1906	1906	1906	1906	0
336	20250109	133500	388072	1906	1906	1906	1906	0
337	20250109	133400	388072	1906	1906	1906	1906	0
338	20250109	133300	388072	1906	1906	1906	1906	0
339	20250109	133200	388072	1906	1906	1906	1906	0
340	20250109	133100	388072	1906	1906	1906	1906	0
341	20250109	133000	388072	1906	1906	1906	1906	0
342	20250109	132900	388072	1906	1906	1906	1906	0
343	20250109	132800	388072	1906	1906	1906	1906	0
344	20250109	132700	388072	1906	1906	1906	1906	0
345	20250109	132600	388072	1906	1906	1906	1906	0
346	20250109	132500	388072	1906	1906	1906	1906	0
347	20250109	132400	388072	1906	1906	1906	1906	0
348	20250109	132300	388072	1906	1906	1906	1906	0
349	20250109	132200	388072	1906	1906	1906	1906	0
350	20250109	132100	388072	1906	1906	1906	1906	0
351	20250109	132000	388072	1906	1906	1906	1906	0
352	20250109	131900	388072	1906	1906	1906	1906	0
353	20250109	131800	388072	1906	1906	1906	1906	0
354	20250109	131700	388072	1906	1906	1906	1906	0
355	20250109	131600	388072	1906	1906	1906	1906	0
356	20250109	131500	388072	1906	1906	1906	1906	0
357	20250109	131400	388072	1906	1906	1906	1906	0
358	20250109	131300	388072	1906	1906	1906	1906	0
359	20250109	131200	388072	1906	1906	1906	1906	0
360	20250109	131100	388072	1906	1906	1906	1906	0
361	20250109	131000	388072	1906	1906	1906	1906	0
362	20250109	130900	388072	1906	1906	1906	1906	0
363	20250109	130800	388072	1906	1906	1906	1906	0
364	20250109	130700	388072	1906	1906	1906	1906	0
365	20250109	130600	388072	1906	1906	1906	1906	0
366	20250109	130500	388072	1906	1906	1906	1906	0
367	20250109	130400	388072	1906	1906	1906	1906	0
368	20250109	130300	388072	1906	1906	1906	1906	0
369	20250109	130200	388072	1906	1906	1906	1906	0
370	20250109	130100	388072	1906	1906	1906	1906	0
371	20250109	130000	388072	1906	1906	1906	1906	0
372	20250109	125900	388072	1906	1906	1906	1906	0
373	20250109	125800	388072	1906	1906	1906	1906	0
374	20250109	125700	388072	1906	1906	1906	1906	0
375	20250109	125600	388072	1906	1906	1906	1906	0
376	20250109	125500	388072	1906	1906	1906	1906	0
377	20250109	125400	388072	1906	1906	1906	1906	0
378	20250109	125300	388072	1906	1906	1906	1906	0
379	20250109	125200	388072	1906	1906	1906	1906	2
380	20250109	125100	384260	1906	1906	1906	1906	0
381	20250109	125000	384260	1906	1906	1906	1906	0
382	20250109	124900	384260	1906	1906	1906	1906	0
383	20250109	124800	384260	1906	1906	1906	1906	0
384	20250109	124700	384260	1906	1906	1906	1906	0
385	20250109	124600	384260	1906	1906	1906	1906	0
386	20250109	124500	384260	1906	1906	1906	1906	0
387	20250109	124400	384260	1906	1906	1906	1906	0
388	20250109	124300	384260	1906	1906	1906	1906	0
389	20250109	124200	384260	1906	1906	1906	1906	0
390	20250109	124100	384260	1906	1906	1906	1906	0
391	20250109	124000	384260	1906	1906	1906	1906	0
392	20250109	123900	384260	1906	1906	1906	1906	0
393	20250109	123800	384260	1906	1906	1906	1906	0
394	20250109	123700	384260	1906	1906	1906	1906	0
395	20250109	123600	384260	1906	1906	1906	1906	0
396	20250109	123500	384260	1906	1906	1906	1906	0
397	20250109	123400	384260	1906	1906	1906	1906	0
398	20250109	123300	384260	1906	1906	1906	1906	0
399	20250109	123200	384260	1906	1906	1906	1906	0
400	20250109	123100	384260	1906	1906	1906	1906	0
401	20250109	123000	384260	1906	1906	1906	1906	0
402	20250109	122900	384260	1906	1906	1906	1906	0
403	20250109	122800	384260	1906	1906	1906	1906	0
404	20250109	122700	384260	1906	1906	1906	1906	1
405	20250109	122600	382354	1907	1907	1907	1907	0
406	20250109	122500	382354	1907	1907	1907	1907	0
407	20250109	122400	382354	1907	1907	1907	1907	0
408	20250109	122300	382354	1907	1907	1907	1907	0
409	20250109	122200	382354	1907	1907	1907	1907	0
410	20250109	122100	382354	1907	1907	1907	1907	2
411	20250109	122000	378540	1907	1907	1907	1907	0
412	20250109	121900	378540	1907	1907	1907	1907	0
413	20250109	121800	378540	1907	1907	1907	1907	0
414	20250109	121700	378540	1907	1907	1907	1907	0
415	20250109	121600	378540	1907	1907	1907	1907	0
416	20250109	121500	378540	1907	1907	1907	1907	0
417	20250109	121400	378540	1907	1907	1907	1907	0
418	20250109	121300	378540	1907	1907	1907	1907	0
419	20250109	121200	378540	1907	1907	1907	1907	0
420	20250109	121100	378540	1907	1907	1907	1907	0
421	20250109	121000	378540	1907	1907	1907	1907	0
422	20250109	120900	378540	1907	1907	1907	1907	0
423	20250109	120800	378540	1907	1907	1907	1907	0
424	20250109	120700	378540	1907	1907	1907	1907	0
425	20250109	120600	378540	1907	1907	1907	1907	0
426	20250109	120500	378540	1907	1907	1907	1907	0
427	20250109	120400	378540	1907	1907	1907	1907	22
428	20250109	120300	336586	1908	1908	1908	1908	0
429	20250109	120200	336586	1908	1908	1908	1908	0
430	20250109	120100	336586	1908	1908	1908	1908	0
431	20250109	120000	336586	1908	1908	1908	1908	0
432	20250109	115900	336586	1908	1908	1908	1908	0
433	20250109	115800	336586	1908	1908	1908	1908	0
434	20250109	115700	336586	1908	1908	1908	1908	0
435	20250109	115600	336586	1908	1908	1908	1908	0
436	20250109	115500	336586	1908	1908	1908	1908	0
437	20250109	115400	336586	1908	1908	1908	1908	0
438	20250109	115300	336586	1908	1908	1908	1908	0
439	20250109	115200	336586	1908	1908	1908	1908	0
440	20250109	115100	336586	1908	1908	1908	1908	0
441	20250109	115000	336586	1908	1908	1908	1908	0
442	20250109	114900	336586	1908	1908	1908	1908	0
443	20250109	114800	336586	1908	1908	1908	1908	0
444	20250109	114700	336586	1908	1908	1908	1908	0
445	20250109	114600	336586	1908	1908	1908	1908	0
446	20250109	114500	336586	1908	1908	1908	1908	0
447	20250109	114400	336586	1908	1908	1908	1908	0
448	20250109	114300	336586	1908	1908	1908	1908	0
449	20250109	114200	336586	1908	1908	1908	1908	0
450	20250109	114100	336586	1908	1908	1908	1908	0
451	20250109	114000	336586	1908	1908	1908	1908	0
452	20250109	113900	336586	1908	1908	1908	1908	0
453	20250109	113800	336586	1908	1908	1908	1908	0
454	20250109	113700	336586	1908	1908	1908	1908	0
455	20250109	113600	336586	1908	1908	1908	1908	0
456	20250109	113500	336586	1908	1908	1908	1908	0
457	20250109	113400	336586	1908	1908	1908	1908	0
458	20250109	113300	336586	1908	1908	1908	1908	0
459	20250109	113200	336586	1908	1908	1908	1908	0
460	20250109	113100	336586	1908	1908	1908	1908	0
461	20250109	113000	336586	1908	1908	1908	1908	0
462	20250109	112900	336586	1908	1908	1908	1908	0
463	20250109	112800	336586	1908	1908	1908	1908	0
464	20250109	112700	336586	1908	1908	1908	1908	0
465	20250109	112600	336586	1908	1908	1908	1908	0
466	20250109	112500	336586	1908	1908	1908	1908	0
467	20250109	112400	336586	1908	1908	1908	1908	0
468	20250109	112300	336586	1908	1908	1908	1908	0
469	20250109	112200	336586	1908	1908	1908	1908	0
470	20250109	112100	336586	1908	1908	1908	1908	0
471	20250109	112000	336586	1908	1908	1908	1908	0
472	20250109	111900	336586	1908	1908	1908	1908	0
473	20250109	111800	336586	1908	1908	1908	1908	0
474	20250109	111700	336586	1908	1908	1908	1908	0
475	20250109	111600	336586	1908	1908	1908	1908	0
476	20250109	111500	336586	1908	1908	1908	1908	0
477	20250109	111400	336586	1908	1908	1908	1908	0
478	20250109	111300	336586	1908	1908	1908	1908	0
479	20250109	111200	336586	1908	1908	1908	1908	38
480	20250109	111100	264082	1908	1908	1908	1908	0
481	20250109	111000	264082	1908	1908	1908	1908	0
482	20250109	110900	264082	1908	1908	1908	1908	0
483	20250109	110800	264082	1908	1908	1908	1908	0
484	20250109	110700	264082	1908	1912	1912	1908	70
485	20250109	110600	130436	1913	1913	1913	1913	0
486	20250109	110500	130436	1913	1913	1913	1913	0
487	20250109	110400	130436	1913	1913	1913	1913	0
488	20250109	110300	130436	1913	1913	1913	1913	0
489	20250109	110200	130436	1913	1913	1913	1913	0
490	20250109	110100	130436	1913	1915	1915	1913	30
491	20250109	110000	73016	1924	1924	1924	1924	0
492	20250109	105900	73016	1924	1924	1924	1924	0
493	20250109	105800	73016	1924	1924	1924	1924	0
494	20250109	105700	73016	1924	1924	1924	1924	0
495	20250109	105600	73016	1924	1924	1924	1924	0
496	20250109	105500	73016	1924	1924	1924	1924	0
497	20250109	105400	73016	1924	1924	1924	1924	0
498	20250109	105300	73016	1924	1924	1924	1924	0
499	20250109	105200	73016	1924	1924	1924	1924	0
500	20250109	105100	73016	1924	1924	1924	1924	0
501	20250109	105000	73016	1924	1924	1924	1924	0
502	20250109	104900	73016	1924	1924	1924	1924	0
503	20250109	104800	73016	1924	1924	1924	1924	0
504	20250109	104700	73016	1924	1924	1924	1924	0
505	20250109	104600	73016	1924	1924	1924	1924	0
506	20250109	104500	73016	1924	1924	1924	1924	0
507	20250109	104400	73016	1924	1924	1924	1924	0
508	20250109	104300	73016	1924	1924	1924	1924	0
509	20250109	104200	73016	1924	1924	1924	1924	0
510	20250109	104100	73016	1924	1924	1924	1924	0
511	20250109	104000	73016	1924	1924	1924	1924	0
512	20250109	103900	73016	1924	1924	1924	1924	0
513	20250109	103800	73016	1924	1924	1924	1924	0
514	20250109	103700	73016	1924	1924	1924	1924	0
515	20250109	103600	73016	1924	1924	1924	1924	0
516	20250109	103500	73016	1924	1924	1924	1924	0
517	20250109	103400	73016	1924	1924	1924	1924	0
518	20250109	103300	73016	1924	1924	1924	1924	0
519	20250109	103200	73016	1924	1924	1924	1924	0
520	20250109	103100	73016	1924	1924	1924	1924	0
521	20250109	103000	73016	1924	1924	1924	1924	0
522	20250109	102900	73016	1924	1924	1924	1924	0
523	20250109	102800	73016	1924	1924	1924	1924	0
524	20250109	102700	73016	1924	1924	1924	1924	0
525	20250109	102600	73016	1924	1924	1924	1924	0
526	20250109	102500	73016	1924	1924	1924	1924	0
527	20250109	102400	73016	1924	1924	1924	1924	0
528	20250109	102300	73016	1924	1924	1924	1924	0
529	20250109	102200	73016	1924	1924	1924	1924	0
530	20250109	102100	73016	1924	1924	1924	1924	0
531	20250109	102000	73016	1924	1924	1924	1924	0
532	20250109	101900	73016	1924	1924	1924	1924	0
533	20250109	101800	73016	1924	1924	1924	1924	0
534	20250109	101700	73016	1924	1924	1924	1924	0
535	20250109	101600	73016	1924	1924	1924	1924	0
536	20250109	101500	73016	1924	1924	1924	1924	0
537	20250109	101400	73016	1924	1924	1924	1924	0
538	20250109	101300	73016	1924	1924	1924	1924	0
539	20250109	101200	73016	1924	1924	1924	1924	0
540	20250109	101100	73016	1924	1924	1924	1924	0
541	20250109	101000	73016	1924	1924	1924	1924	0
542	20250109	100900	73016	1924	1924	1924	1924	0
543	20250109	100800	73016	1924	1924	1924	1924	0
544	20250109	100700	73016	1924	1924	1924	1924	0
545	20250109	100600	73016	1924	1924	1924	1924	0
546	20250109	100500	73016	1924	1924	1924	1924	0
547	20250109	100400	73016	1924	1924	1924	1924	1
548	20250109	100300	71092	1927	1927	1927	1927	0
549	20250109	100200	71092	1927	1927	1927	1927	0
550	20250109	100100	71092	1927	1927	1927	1927	0
551	20250109	100000	71092	1927	1927	1927	1927	0
552	20250109	095900	71092	1927	1927	1927	1927	0
553	20250109	095800	71092	1927	1927	1927	1927	0
554	20250109	095700	71092	1927	1927	1927	1927	0
555	20250109	095600	71092	1927	1927	1927	1927	0
556	20250109	095500	71092	1927	1927	1927	1927	0
557	20250109	095400	71092	1927	1927	1927	1927	0
558	20250109	095300	71092	1927	1927	1927	1927	0
559	20250109	095200	71092	1927	1927	1927	1927	0
560	20250109	095100	71092	1927	1927	1927	1927	0
561	20250109	095000	71092	1927	1927	1927	1927	0
562	20250109	094900	71092	1927	1927	1927	1927	0
563	20250109	094800	71092	1927	1927	1927	1927	0
564	20250109	094700	71092	1927	1927	1927	1927	0
565	20250109	094600	71092	1927	1927	1927	1927	0
566	20250109	094500	71092	1927	1927	1927	1927	0
567	20250109	094400	71092	1927	1926	1927	1926	10
568	20250109	094300	51825	1926	1926	1926	1926	0
569	20250109	094200	51825	1926	1925	1926	1925	3
570	20250109	094100	46048	1908	1908	1908	1908	0
571	20250109	094000	46048	1908	1908	1908	1908	0
572	20250109	093900	46048	1908	1908	1908	1908	0
573	20250109	093800	46048	1908	1908	1908	1908	0
574	20250109	093700	46048	1908	1908	1908	1908	0
575	20250109	093600	46048	1908	1908	1908	1908	0
576	20250109	093500	46048	1908	1908	1908	1908	5
577	20250109	093400	36508	1930	1930	1930	1930	0
578	20250109	093300	36508	1930	1930	1930	1930	0
579	20250109	093200	36508	1930	1930	1930	1930	0
580	20250109	093100	36508	1930	1930	1930	1930	0
581	20250109	093000	36508	1930	1930	1930	1930	0
582	20250109	092900	36508	1930	1930	1930	1930	0
583	20250109	092800	36508	1930	1930	1930	1930	0
584	20250109	092700	36508	1930	1930	1930	1930	0
585	20250109	092600	36508	1930	1930	1930	1930	0
586	20250109	092500	36508	1930	1930	1930	1930	0
587	20250109	092400	36508	1930	1930	1930	1930	0
588	20250109	092300	36508	1930	1930	1930	1930	0
589	20250109	092200	36508	1930	1930	1930	1930	0
590	20250109	092100	36508	1930	1930	1930	1930	0
591	20250109	092000	36508	1930	1930	1930	1930	0
592	20250109	091900	36508	1930	1930	1930	1930	0
593	20250109	091800	36508	1930	1930	1930	1930	0
594	20250109	091700	36508	1930	1930	1930	1930	0
595	20250109	091600	36508	1930	1930	1930	1930	0
596	20250109	091500	36508	1930	1930	1930	1930	0
597	20250109	091400	36508	1930	1909	1930	1909	17
598	20250109	091300	3820	1910	1910	1910	1910	0
599	20250109	091200	3820	1910	1910	1910	1910	0
600	20250109	091100	3820	1910	1910	1910	1910	0
601	20250109	091000	3820	1910	1910	1910	1910	0
602	20250109	090900	3820	1910	1910	1910	1910	0
603	20250109	090800	3820	1910	1910	1910	1910	0
604	20250109	090700	3820	1910	1910	1910	1910	0
605	20250109	090600	3820	1910	1910	1910	1910	0
606	20250109	090500	3820	1910	1910	1910	1910	0
607	20250109	090400	3820	1910	1910	1910	1910	0
608	20250109	090300	3820	1910	1910	1910	1910	0
609	20250109	090200	3820	1910	1910	1910	1910	0
610	20250109	090100	3820	1910	1910	1910	1910	0
611	20250109	090000	3820	1910	1910	1910	1910	2