KissMeData/024800/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190900	33192758	1900	1900	1900	1900	501
3	20250117	190800	33192758	1900	1900	1900	1900	0
4	20250117	190700	33192758	1900	1900	1900	1900	0
5	20250117	190600	33192758	1900	1900	1900	1900	0
6	20250117	190500	33192758	1900	1900	1900	1900	0
7	20250117	190400	33192758	1900	1900	1900	1900	0
8	20250117	190300	33192758	1900	1900	1900	1900	0
9	20250117	190200	33192758	1900	1900	1900	1900	0
10	20250117	190100	33192758	1900	1900	1900	1900	0
11	20250117	190000	33192758	1900	1900	1900	1900	0
12	20250117	185900	33192758	1900	1900	1900	1900	0
13	20250117	185800	33192758	1900	1900	1900	1900	0
14	20250117	185700	33192758	1900	1900	1900	1900	0
15	20250117	185600	33192758	1900	1900	1900	1900	0
16	20250117	185500	33192758	1900	1900	1900	1900	0
17	20250117	185400	33192758	1900	1900	1900	1900	0
18	20250117	185300	33192758	1900	1900	1900	1900	0
19	20250117	185200	33192758	1900	1900	1900	1900	0
20	20250117	185100	33192758	1900	1900	1900	1900	0
21	20250117	185000	33192758	1900	1900	1900	1900	0
22	20250117	184900	33192758	1900	1900	1900	1900	0
23	20250117	184800	33192758	1900	1900	1900	1900	0
24	20250117	184700	33192758	1900	1900	1900	1900	0
25	20250117	184600	33192758	1900	1900	1900	1900	0
26	20250117	184500	33192758	1900	1900	1900	1900	0
27	20250117	184400	33192758	1900	1900	1900	1900	0
28	20250117	184300	33192758	1900	1900	1900	1900	0
29	20250117	184200	33192758	1900	1900	1900	1900	0
30	20250117	184100	33192758	1900	1900	1900	1900	0
31	20250117	184000	33192758	1900	1900	1900	1900	0
32	20250117	183900	33192758	1900	1900	1900	1900	501
33	20250117	183800	33192758	1900	1900	1900	1900	0
34	20250117	183700	33192758	1900	1900	1900	1900	0
35	20250117	183600	33192758	1900	1900	1900	1900	0
36	20250117	183500	33192758	1900	1900	1900	1900	0
37	20250117	183400	33192758	1900	1900	1900	1900	0
38	20250117	183300	33192758	1900	1900	1900	1900	0
39	20250117	183200	33192758	1900	1900	1900	1900	0
40	20250117	183100	33192758	1900	1900	1900	1900	0
41	20250117	183000	33192758	1900	1900	1900	1900	0
42	20250117	182900	33192758	1900	1900	1900	1900	0
43	20250117	182800	33192758	1900	1900	1900	1900	0
44	20250117	182700	33192758	1900	1900	1900	1900	0
45	20250117	182600	33192758	1900	1900	1900	1900	0
46	20250117	182500	33192758	1900	1900	1900	1900	0
47	20250117	182400	33192758	1900	1900	1900	1900	0
48	20250117	182300	33192758	1900	1900	1900	1900	0
49	20250117	182200	33192758	1900	1900	1900	1900	0
50	20250117	182100	33192758	1900	1900	1900	1900	0
51	20250117	182000	33192758	1900	1900	1900	1900	0
52	20250117	181900	33192758	1900	1900	1900	1900	0
53	20250117	181800	33192758	1900	1900	1900	1900	0
54	20250117	181700	33192758	1900	1900	1900	1900	0
55	20250117	181600	33192758	1900	1900	1900	1900	0
56	20250117	181500	33192758	1900	1900	1900	1900	0
57	20250117	181400	33192758	1900	1900	1900	1900	0
58	20250117	181300	33192758	1900	1900	1900	1900	0
59	20250117	181200	33192758	1900	1900	1900	1900	0
60	20250117	181100	33192758	1900	1900	1900	1900	0
61	20250117	181000	33192758	1900	1900	1900	1900	0
62	20250117	180900	33192758	1900	1900	1900	1900	501
63	20250117	180800	33192758	1900	1900	1900	1900	0
64	20250117	180700	33192758	1900	1900	1900	1900	0
65	20250117	180600	33192758	1900	1900	1900	1900	0
66	20250117	180500	33192758	1900	1900	1900	1900	0
67	20250117	180400	33192758	1900	1900	1900	1900	0
68	20250117	180300	33192758	1900	1900	1900	1900	0
69	20250117	180200	33192758	1900	1900	1900	1900	0
70	20250117	180100	33192758	1900	1900	1900	1900	0
71	20250117	180000	33192758	1900	1900	1900	1900	0
72	20250117	175900	33192758	1900	1900	1900	1900	0
73	20250117	175800	33192758	1900	1900	1900	1900	0
74	20250117	175700	33192758	1900	1900	1900	1900	0
75	20250117	175600	33192758	1900	1900	1900	1900	0
76	20250117	175500	33192758	1900	1900	1900	1900	0
77	20250117	175400	33192758	1900	1900	1900	1900	0
78	20250117	175300	33192758	1900	1900	1900	1900	0
79	20250117	175200	33192758	1900	1900	1900	1900	0
80	20250117	175100	33192758	1900	1900	1900	1900	0
81	20250117	175000	33192758	1900	1900	1900	1900	0
82	20250117	174900	33192758	1900	1900	1900	1900	0
83	20250117	174800	33192758	1900	1900	1900	1900	0
84	20250117	174700	33192758	1900	1900	1900	1900	0
85	20250117	174600	33192758	1900	1900	1900	1900	0
86	20250117	174500	33192758	1900	1900	1900	1900	0
87	20250117	174400	33192758	1900	1900	1900	1900	0
88	20250117	174300	33192758	1900	1900	1900	1900	0
89	20250117	174200	33192758	1900	1900	1900	1900	0
90	20250117	174100	33192758	1900	1900	1900	1900	0
91	20250117	174000	33192758	1900	1900	1900	1900	0
92	20250117	173900	33192758	1900	1900	1900	1900	501
93	20250117	173800	33192758	1900	1900	1900	1900	0
94	20250117	173700	33192758	1900	1900	1900	1900	0
95	20250117	173600	33192758	1900	1900	1900	1900	0
96	20250117	173500	33192758	1900	1900	1900	1900	0
97	20250117	173400	33192758	1900	1900	1900	1900	0
98	20250117	173300	33192758	1900	1900	1900	1900	0
99	20250117	173200	33192758	1900	1900	1900	1900	0
100	20250117	173100	33192758	1900	1900	1900	1900	0
101	20250117	173000	33192758	1900	1900	1900	1900	0
102	20250117	172900	33192758	1900	1900	1900	1900	0
103	20250117	172800	33192758	1900	1900	1900	1900	0
104	20250117	172700	33192758	1900	1900	1900	1900	0
105	20250117	172600	33192758	1900	1900	1900	1900	0
106	20250117	172500	33192758	1900	1900	1900	1900	0
107	20250117	172400	33192758	1900	1900	1900	1900	0
108	20250117	172300	33192758	1900	1900	1900	1900	0
109	20250117	172200	33192758	1900	1900	1900	1900	0
110	20250117	172100	33192758	1900	1900	1900	1900	0
111	20250117	172000	33192758	1900	1900	1900	1900	0
112	20250117	171900	33192758	1900	1900	1900	1900	0
113	20250117	171800	33192758	1900	1900	1900	1900	0
114	20250117	171700	33192758	1900	1900	1900	1900	0
115	20250117	171600	33192758	1900	1900	1900	1900	0
116	20250117	171500	33192758	1900	1900	1900	1900	0
117	20250117	171400	33192758	1900	1900	1900	1900	0
118	20250117	171300	33192758	1900	1900	1900	1900	0
119	20250117	171200	33192758	1900	1900	1900	1900	0
120	20250117	171100	33192758	1900	1900	1900	1900	0
121	20250117	171000	33192758	1900	1900	1900	1900	0
122	20250117	170900	33192758	1900	1900	1900	1900	501
123	20250117	170800	33192758	1900	1900	1900	1900	0
124	20250117	170700	33192758	1900	1900	1900	1900	0
125	20250117	170600	33192758	1900	1900	1900	1900	0
126	20250117	170500	33192758	1900	1900	1900	1900	0
127	20250117	170400	33192758	1900	1900	1900	1900	0
128	20250117	170300	33192758	1900	1900	1900	1900	0
129	20250117	170200	33192758	1900	1900	1900	1900	0
130	20250117	170100	33192758	1900	1900	1900	1900	0
131	20250117	170000	33192758	1900	1900	1900	1900	0
132	20250117	165900	33192758	1900	1900	1900	1900	0
133	20250117	165800	33192758	1900	1900	1900	1900	0
134	20250117	165700	33192758	1900	1900	1900	1900	0
135	20250117	165600	33192758	1900	1900	1900	1900	0
136	20250117	165500	33192758	1900	1900	1900	1900	0
137	20250117	165400	33192758	1900	1900	1900	1900	0
138	20250117	165300	33192758	1900	1900	1900	1900	0
139	20250117	165200	33192758	1900	1900	1900	1900	0
140	20250117	165100	33192758	1900	1900	1900	1900	0
141	20250117	165000	33192758	1900	1900	1900	1900	0
142	20250117	164900	33192758	1900	1900	1900	1900	0
143	20250117	164800	33192758	1900	1900	1900	1900	0
144	20250117	164700	33192758	1900	1900	1900	1900	0
145	20250117	164600	33192758	1900	1900	1900	1900	0
146	20250117	164500	33192758	1900	1900	1900	1900	0
147	20250117	164400	33192758	1900	1900	1900	1900	0
148	20250117	164300	33192758	1900	1900	1900	1900	0
149	20250117	164200	33192758	1900	1900	1900	1900	0
150	20250117	164100	33192758	1900	1900	1900	1900	0
151	20250117	164000	33192758	1900	1900	1900	1900	0
152	20250117	163900	33192758	1900	1900	1900	1900	501
153	20250117	163800	33192758	1900	1900	1900	1900	0
154	20250117	163700	33192758	1900	1900	1900	1900	0
155	20250117	163600	33192758	1900	1900	1900	1900	0
156	20250117	163500	33192758	1900	1900	1900	1900	0
157	20250117	163400	33192758	1900	1900	1900	1900	0
158	20250117	163300	33192758	1900	1900	1900	1900	0
159	20250117	163200	33192758	1900	1900	1900	1900	0
160	20250117	163100	33192758	1900	1900	1900	1900	0
161	20250117	163000	33192758	1900	1900	1900	1900	0
162	20250117	162900	33192758	1900	1900	1900	1900	0
163	20250117	162800	33192758	1900	1900	1900	1900	0
164	20250117	162700	33192758	1900	1900	1900	1900	0
165	20250117	162600	33192758	1900	1900	1900	1900	0
166	20250117	162500	33192758	1900	1900	1900	1900	0
167	20250117	162400	33192758	1900	1900	1900	1900	0
168	20250117	162300	33192758	1900	1900	1900	1900	0
169	20250117	162200	33192758	1900	1900	1900	1900	0
170	20250117	162100	33192758	1900	1900	1900	1900	0
171	20250117	162000	33192758	1900	1900	1900	1900	0
172	20250117	161900	33192758	1900	1900	1900	1900	0
173	20250117	161800	33192758	1900	1900	1900	1900	0
174	20250117	161700	33192758	1900	1900	1900	1900	0
175	20250117	161600	33192758	1900	1900	1900	1900	0
176	20250117	161500	33192758	1900	1900	1900	1900	0
177	20250117	161400	33192758	1900	1900	1900	1900	0
178	20250117	161300	33192758	1900	1900	1900	1900	0
179	20250117	161200	33192758	1900	1900	1900	1900	0
180	20250117	161100	33192758	1900	1900	1900	1900	0
181	20250117	161000	33192758	1900	1900	1900	1900	0
182	20250117	160900	33192758	1900	1900	1900	1900	501
183	20250117	160800	33192758	1900	1900	1900	1900	0
184	20250117	160700	33192758	1900	1900	1900	1900	0
185	20250117	160600	33192758	1900	1900	1900	1900	0
186	20250117	160500	33192758	1900	1900	1900	1900	0
187	20250117	160400	33192758	1900	1900	1900	1900	0
188	20250117	160300	33192758	1900	1900	1900	1900	0
189	20250117	160200	33192758	1900	1900	1900	1900	0
190	20250117	160100	33192758	1900	1900	1900	1900	0
191	20250117	160000	33192758	1900	1900	1900	1900	0
192	20250117	155900	33192758	1900	1900	1900	1900	0
193	20250117	155800	33192758	1900	1900	1900	1900	0
194	20250117	155700	33192758	1900	1900	1900	1900	0
195	20250117	155600	33192758	1900	1900	1900	1900	0
196	20250117	155500	33192758	1900	1900	1900	1900	0
197	20250117	155400	33192758	1900	1900	1900	1900	0
198	20250117	155300	33192758	1900	1900	1900	1900	0
199	20250117	155200	33192758	1900	1900	1900	1900	0
200	20250117	155100	33192758	1900	1900	1900	1900	0
201	20250117	155000	33192758	1900	1900	1900	1900	0
202	20250117	154900	33192758	1900	1900	1900	1900	0
203	20250117	154800	33192758	1900	1900	1900	1900	0
204	20250117	154700	33192758	1900	1900	1900	1900	0
205	20250117	154600	33192758	1900	1900	1900	1900	0
206	20250117	154500	33192758	1900	1900	1900	1900	0
207	20250117	154400	33192758	1900	1900	1900	1900	0
208	20250117	154300	33192758	1900	1900	1900	1900	0
209	20250117	154200	33192758	1900	1900	1900	1900	0
210	20250117	154100	33192758	1900	1900	1900	1900	0
211	20250117	154000	33192758	1900	1900	1900	1900	0
212	20250117	153900	33192758	1900	1900	1900	1900	501
213	20250117	153800	33192758	1900	1900	1900	1900	0
214	20250117	153700	33192758	1900	1900	1900	1900	0
215	20250117	153600	33192758	1900	1900	1900	1900	0
216	20250117	153500	33192758	1900	1900	1900	1900	0
217	20250117	153400	33192758	1900	1900	1900	1900	0
218	20250117	153300	33192758	1900	1900	1900	1900	0
219	20250117	153200	33192758	1900	1900	1900	1900	0
220	20250117	153100	33192758	1900	1900	1900	1900	0
221	20250117	153000	33192758	1900	1900	1900	1900	501
222	20250117	152900	32240858	1901	1901	1901	1901	0
223	20250117	152800	32240858	1901	1901	1901	1901	0
224	20250117	152700	32240858	1901	1901	1901	1901	0
225	20250117	152600	32240858	1901	1901	1901	1901	0
226	20250117	152500	32240858	1901	1901	1901	1901	0
227	20250117	152400	32240858	1901	1901	1901	1901	0
228	20250117	152300	32240858	1901	1901	1901	1901	0
229	20250117	152200	32240858	1901	1901	1901	1901	0
230	20250117	152100	32240858	1901	1901	1901	1901	0
231	20250117	152000	32240858	1901	1901	1901	1901	0
232	20250117	151900	32240858	1901	1901	1901	1901	0
233	20250117	151800	32240858	1901	1901	1901	1901	0
234	20250117	151700	32240858	1901	1901	1901	1901	0
235	20250117	151600	32240858	1901	1901	1901	1901	0
236	20250117	151500	32240858	1901	1901	1901	1901	0
237	20250117	151400	32240858	1901	1901	1901	1901	0
238	20250117	151300	32240858	1901	1901	1901	1901	0
239	20250117	151200	32240858	1901	1901	1901	1901	0
240	20250117	151100	32240858	1901	1901	1901	1901	0
241	20250117	151000	32240858	1901	1901	1901	1901	0
242	20250117	150900	32240858	1901	1901	1901	1901	0
243	20250117	150800	32240858	1901	1900	1901	1900	30
244	20250117	150700	32183831	1901	1901	1901	1901	0
245	20250117	150600	32183831	1901	1901	1901	1901	0
246	20250117	150500	32183831	1901	1901	1901	1901	0
247	20250117	150400	32183831	1901	1901	1901	1901	0
248	20250117	150300	32183831	1901	1901	1901	1901	0
249	20250117	150200	32183831	1901	1901	1901	1901	0
250	20250117	150100	32183831	1901	1901	1901	1901	0
251	20250117	150000	32183831	1901	1901	1901	1901	0
252	20250117	145900	32183831	1901	1901	1901	1901	0
253	20250117	145800	32183831	1901	1901	1901	1901	1
254	20250117	145700	32181930	1892	1895	1895	1892	2000
255	20250117	145600	28395497	1896	1896	1896	1896	0
256	20250117	145500	28395497	1896	1896	1896	1896	0
257	20250117	145400	28395497	1896	1896	1896	1896	0
258	20250117	145300	28395497	1896	1896	1896	1896	0
259	20250117	145200	28395497	1896	1896	1896	1896	0
260	20250117	145100	28395497	1896	1896	1896	1896	0
261	20250117	145000	28395497	1896	1896	1896	1896	0
262	20250117	144900	28395497	1896	1896	1896	1896	0
263	20250117	144800	28395497	1896	1896	1896	1896	0
264	20250117	144700	28395497	1896	1896	1896	1896	0
265	20250117	144600	28395497	1896	1896	1896	1896	0
266	20250117	144500	28395497	1896	1896	1896	1896	0
267	20250117	144400	28395497	1896	1896	1896	1896	0
268	20250117	144300	28395497	1896	1896	1896	1896	0
269	20250117	144200	28395497	1896	1896	1896	1896	0
270	20250117	144100	28395497	1896	1896	1896	1896	0
271	20250117	144000	28395497	1896	1896	1896	1896	0
272	20250117	143900	28395497	1896	1896	1896	1896	0
273	20250117	143800	28395497	1896	1896	1896	1896	0
274	20250117	143700	28395497	1896	1896	1896	1896	0
275	20250117	143600	28395497	1896	1896	1896	1896	0
276	20250117	143500	28395497	1896	1896	1896	1896	0
277	20250117	143400	28395497	1896	1896	1896	1896	0
278	20250117	143300	28395497	1896	1896	1896	1896	0
279	20250117	143200	28395497	1896	1896	1896	1896	13
280	20250117	143100	28370849	1902	1902	1902	1902	0
281	20250117	143000	28370849	1902	1902	1902	1902	0
282	20250117	142900	28370849	1902	1902	1902	1902	0
283	20250117	142800	28370849	1902	1902	1902	1902	18
284	20250117	142700	28336613	1902	1902	1902	1902	1
285	20250117	142600	28334711	1896	1896	1896	1896	0
286	20250117	142500	28334711	1896	1896	1896	1896	0
287	20250117	142400	28334711	1896	1897	1897	1895	288
288	20250117	142300	27788919	1909	1909	1909	1909	0
289	20250117	142200	27788919	1909	1909	1909	1909	0
290	20250117	142100	27788919	1909	1909	1909	1909	0
291	20250117	142000	27788919	1909	1909	1909	1909	0
292	20250117	141900	27788919	1909	1909	1909	1909	0
293	20250117	141800	27788919	1909	1909	1909	1909	0
294	20250117	141700	27788919	1909	1909	1909	1909	0
295	20250117	141600	27788919	1909	1909	1909	1909	0
296	20250117	141500	27788919	1909	1909	1909	1909	0
297	20250117	141400	27788919	1909	1909	1909	1909	0
298	20250117	141300	27788919	1909	1909	1909	1909	0
299	20250117	141200	27788919	1909	1909	1909	1909	0
300	20250117	141100	27788919	1909	1909	1909	1909	0
301	20250117	141000	27788919	1909	1909	1909	1909	0
302	20250117	140900	27788919	1909	1909	1909	1909	0
303	20250117	140800	27788919	1909	1909	1909	1909	0
304	20250117	140700	27788919	1909	1909	1909	1909	0
305	20250117	140600	27788919	1909	1909	1909	1909	0
306	20250117	140500	27788919	1909	1909	1909	1909	0
307	20250117	140400	27788919	1909	1909	1909	1909	0
308	20250117	140300	27788919	1909	1909	1909	1909	0
309	20250117	140200	27788919	1909	1909	1909	1909	0
310	20250117	140100	27788919	1909	1909	1909	1909	0
311	20250117	140000	27788919	1909	1909	1909	1909	0
312	20250117	135900	27788919	1909	1909	1909	1909	0
313	20250117	135800	27788919	1909	1909	1909	1909	0
314	20250117	135700	27788919	1909	1909	1909	1909	0
315	20250117	135600	27788919	1909	1909	1909	1909	0
316	20250117	135500	27788919	1909	1909	1909	1909	0
317	20250117	135400	27788919	1909	1909	1909	1909	0
318	20250117	135300	27788919	1909	1909	1909	1909	0
319	20250117	135200	27788919	1909	1909	1909	1909	0
320	20250117	135100	27788919	1909	1909	1909	1909	0
321	20250117	135000	27788919	1909	1909	1909	1909	0
322	20250117	134900	27788919	1909	1909	1909	1909	0
323	20250117	134800	27788919	1909	1909	1909	1909	0
324	20250117	134700	27788919	1909	1909	1909	1909	0
325	20250117	134600	27788919	1909	1909	1909	1909	0
326	20250117	134500	27788919	1909	1909	1909	1909	0
327	20250117	134400	27788919	1909	1909	1909	1909	0
328	20250117	134300	27788919	1909	1905	1909	1905	55
329	20250117	134200	27683934	1910	1910	1910	1910	0
330	20250117	134100	27683934	1910	1910	1910	1910	0
331	20250117	134000	27683934	1910	1910	1910	1910	0
332	20250117	133900	27683934	1910	1910	1910	1910	0
333	20250117	133800	27683934	1910	1910	1910	1910	0
334	20250117	133700	27683934	1910	1910	1910	1910	0
335	20250117	133600	27683934	1910	1910	1910	1910	0
336	20250117	133500	27683934	1910	1910	1910	1910	0
337	20250117	133400	27683934	1910	1910	1910	1910	0
338	20250117	133300	27683934	1910	1910	1910	1910	0
339	20250117	133200	27683934	1910	1910	1910	1910	0
340	20250117	133100	27683934	1910	1910	1910	1910	0
341	20250117	133000	27683934	1910	1910	1910	1910	0
342	20250117	132900	27683934	1910	1910	1910	1910	0
343	20250117	132800	27683934	1910	1910	1910	1910	0
344	20250117	132700	27683934	1910	1910	1910	1910	0
345	20250117	132600	27683934	1910	1910	1910	1910	0
346	20250117	132500	27683934	1910	1910	1910	1910	0
347	20250117	132400	27683934	1910	1910	1910	1910	0
348	20250117	132300	27683934	1910	1910	1910	1910	0
349	20250117	132200	27683934	1910	1910	1910	1910	0
350	20250117	132100	27683934	1910	1910	1910	1910	0
351	20250117	132000	27683934	1910	1910	1910	1910	0
352	20250117	131900	27683934	1910	1910	1910	1910	0
353	20250117	131800	27683934	1910	1910	1910	1910	0
354	20250117	131700	27683934	1910	1910	1910	1910	10
355	20250117	131600	27664834	1913	1913	1913	1913	0
356	20250117	131500	27664834	1913	1913	1913	1913	0
357	20250117	131400	27664834	1913	1913	1913	1913	0
358	20250117	131300	27664834	1913	1899	1913	1899	66
359	20250117	131200	27539033	1897	1897	1897	1897	0
360	20250117	131100	27539033	1897	1897	1897	1897	0
361	20250117	131000	27539033	1897	1897	1897	1897	0
362	20250117	130900	27539033	1897	1897	1897	1897	0
363	20250117	130800	27539033	1897	1897	1897	1897	0
364	20250117	130700	27539033	1897	1897	1897	1897	0
365	20250117	130600	27539033	1897	1897	1897	1897	600
366	20250117	130500	26400833	1899	1899	1899	1899	0
367	20250117	130400	26400833	1899	1899	1899	1899	0
368	20250117	130300	26400833	1899	1899	1899	1899	0
369	20250117	130200	26400833	1899	1897	1899	1897	6
370	20250117	130100	26389442	1900	1900	1900	1900	0
371	20250117	130000	26389442	1900	1900	1900	1900	0
372	20250117	125900	26389442	1900	1900	1900	1900	0
373	20250117	125800	26389442	1900	1900	1900	1900	0
374	20250117	125700	26389442	1900	1900	1900	1900	0
375	20250117	125600	26389442	1900	1900	1900	1900	0
376	20250117	125500	26389442	1900	1900	1900	1900	0
377	20250117	125400	26389442	1900	1900	1900	1900	0
378	20250117	125300	26389442	1900	1900	1900	1900	0
379	20250117	125200	26389442	1900	1900	1900	1900	0
380	20250117	125100	26389442	1900	1900	1900	1900	0
381	20250117	125000	26389442	1900	1900	1900	1900	0
382	20250117	124900	26389442	1900	1900	1900	1900	14
383	20250117	124800	26362842	1900	1900	1900	1900	0
384	20250117	124700	26362842	1900	1900	1900	1900	15
385	20250117	124600	26334342	1900	1900	1900	1900	2000
386	20250117	124500	22534342	1910	1910	1910	1910	0
387	20250117	124400	22534342	1910	1910	1910	1910	0
388	20250117	124300	22534342	1910	1910	1910	1910	0
389	20250117	124200	22534342	1910	1910	1910	1910	0
390	20250117	124100	22534342	1910	1910	1910	1910	0
391	20250117	124000	22534342	1910	1910	1910	1910	0
392	20250117	123900	22534342	1910	1910	1910	1910	0
393	20250117	123800	22534342	1910	1910	1910	1910	0
394	20250117	123700	22534342	1910	1910	1910	1910	0
395	20250117	123600	22534342	1910	1910	1910	1910	0
396	20250117	123500	22534342	1910	1910	1910	1910	0
397	20250117	123400	22534342	1910	1910	1910	1910	0
398	20250117	123300	22534342	1910	1910	1910	1910	0
399	20250117	123200	22534342	1910	1910	1910	1910	0
400	20250117	123100	22534342	1910	1910	1910	1910	0
401	20250117	123000	22534342	1910	1910	1910	1910	116
402	20250117	122900	22312782	1910	1905	1910	1905	416
403	20250117	122800	21519260	1905	1901	1905	1901	30
404	20250117	122700	21462174	1901	1901	1901	1901	6
405	20250117	122600	21450768	1900	1899	1900	1899	1000
406	20250117	122500	19551587	1900	1900	1900	1900	1
407	20250117	122400	19549687	1897	1897	1897	1897	1
408	20250117	122300	19547790	1897	1897	1897	1897	0
409	20250117	122200	19547790	1897	1897	1897	1897	870
410	20250117	122100	17897400	1897	1897	1897	1897	0
411	20250117	122000	17897400	1897	1897	1897	1897	0
412	20250117	121900	17897400	1897	1897	1897	1897	0
413	20250117	121800	17897400	1897	1897	1897	1897	2
414	20250117	121700	17893606	1884	1884	1884	1884	405
415	20250117	121600	17130586	1899	1899	1899	1899	0
416	20250117	121500	17130586	1899	1899	1899	1899	0
417	20250117	121400	17130586	1899	1899	1899	1899	0
418	20250117	121300	17130586	1899	1899	1899	1899	0
419	20250117	121200	17130586	1899	1899	1899	1899	0
420	20250117	121100	17130586	1899	1899	1899	1899	0
421	20250117	121000	17130586	1899	1899	1899	1899	0
422	20250117	120900	17130586	1899	1899	1899	1899	0
423	20250117	120800	17130586	1899	1899	1899	1899	0
424	20250117	120700	17130586	1899	1899	1899	1899	0
425	20250117	120600	17130586	1899	1899	1899	1899	0
426	20250117	120500	17130586	1899	1894	1899	1894	10
427	20250117	120400	17111635	1894	1894	1894	1894	0
428	20250117	120300	17111635	1894	1894	1894	1894	0
429	20250117	120200	17111635	1894	1894	1894	1894	420
430	20250117	120100	16316155	1894	1894	1894	1894	0
431	20250117	120000	16316155	1894	1894	1894	1894	0
432	20250117	115900	16316155	1894	1894	1894	1894	0
433	20250117	115800	16316155	1894	1894	1894	1894	0
434	20250117	115700	16316155	1894	1894	1894	1894	0
435	20250117	115600	16316155	1894	1894	1894	1894	1
436	20250117	115500	16314261	1881	1881	1881	1881	0
437	20250117	115400	16314261	1881	1881	1881	1881	0
438	20250117	115300	16314261	1881	1881	1881	1881	0
439	20250117	115200	16314261	1881	1881	1881	1881	0
440	20250117	115100	16314261	1881	1881	1881	1881	0
441	20250117	115000	16314261	1881	1881	1881	1881	0
442	20250117	114900	16314261	1881	1881	1881	1881	0
443	20250117	114800	16314261	1881	1881	1881	1881	0
444	20250117	114700	16314261	1881	1881	1881	1881	0
445	20250117	114600	16314261	1881	1881	1881	1881	0
446	20250117	114500	16314261	1881	1881	1881	1881	0
447	20250117	114400	16314261	1881	1881	1881	1881	0
448	20250117	114300	16314261	1881	1881	1881	1881	0
449	20250117	114200	16314261	1881	1881	1881	1881	426
450	20250117	114100	15512955	1881	1881	1881	1881	0
451	20250117	114000	15512955	1881	1881	1881	1881	394
452	20250117	113900	14771841	1903	1903	1903	1903	0
453	20250117	113800	14771841	1903	1903	1903	1903	0
454	20250117	113700	14771841	1903	1903	1903	1903	0
455	20250117	113600	14771841	1903	1903	1903	1903	0
456	20250117	113500	14771841	1903	1903	1903	1903	0
457	20250117	113400	14771841	1903	1903	1903	1903	0
458	20250117	113300	14771841	1903	1903	1903	1903	0
459	20250117	113200	14771841	1903	1903	1903	1903	0
460	20250117	113100	14771841	1903	1903	1903	1903	0
461	20250117	113000	14771841	1903	1903	1903	1903	0
462	20250117	112900	14771841	1903	1903	1903	1903	5
463	20250117	112800	14762326	1904	1899	1904	1899	18
464	20250117	112700	14728139	1880	1881	1881	1880	1000
465	20250117	112600	12848064	1899	1899	1899	1899	0
466	20250117	112500	12848064	1899	1899	1899	1899	0
467	20250117	112400	12848064	1899	1899	1899	1899	0
468	20250117	112300	12848064	1899	1899	1899	1899	0
469	20250117	112200	12848064	1899	1899	1899	1899	0
470	20250117	112100	12848064	1899	1899	1899	1899	300
471	20250117	112000	12278364	1905	1905	1905	1905	0
472	20250117	111900	12278364	1905	1905	1905	1905	0
473	20250117	111800	12278364	1905	1905	1905	1905	0
474	20250117	111700	12278364	1905	1905	1905	1905	0
475	20250117	111600	12278364	1905	1905	1905	1905	0
476	20250117	111500	12278364	1905	1905	1905	1905	0
477	20250117	111400	12278364	1905	1905	1905	1905	0
478	20250117	111300	12278364	1905	1905	1905	1905	0
479	20250117	111200	12278364	1905	1905	1905	1905	0
480	20250117	111100	12278364	1905	1874	1905	1873	120
481	20250117	111000	12052964	1905	1899	1905	1899	1900
482	20250117	110900	8443481	1900	1900	1900	1900	0
483	20250117	110800	8443481	1900	1900	1900	1900	0
484	20250117	110700	8443481	1900	1900	1900	1900	0
485	20250117	110600	8443481	1900	1900	1900	1900	0
486	20250117	110500	8443481	1900	1900	1900	1900	0
487	20250117	110400	8443481	1900	1899	1900	1899	127
488	20250117	110300	8202278	1899	1899	1899	1899	100
489	20250117	110200	8012378	1899	1899	1899	1899	0
490	20250117	110100	8012378	1899	1899	1899	1899	5
491	20250117	110000	8002883	1899	1899	1899	1899	399
492	20250117	105900	7245182	1899	1899	1899	1899	0
493	20250117	105800	7245182	1899	1899	1899	1899	0
494	20250117	105700	7245182	1899	1899	1899	1899	0
495	20250117	105600	7245182	1899	1899	1899	1899	555
496	20250117	105500	6191237	1900	1900	1900	1900	0
497	20250117	105400	6191237	1900	1900	1900	1900	0
498	20250117	105300	6191237	1900	1900	1900	1900	0
499	20250117	105200	6191237	1900	1900	1900	1900	0
500	20250117	105100	6191237	1900	1887	1900	1887	958
501	20250117	105000	4378211	1883	1883	1883	1883	0
502	20250117	104900	4378211	1883	1883	1883	1883	0
503	20250117	104800	4378211	1883	1883	1883	1883	1
504	20250117	104700	4376328	1871	1871	1871	1871	0
505	20250117	104600	4376328	1871	1871	1871	1871	0
506	20250117	104500	4376328	1871	1871	1871	1871	0
507	20250117	104400	4376328	1871	1873	1873	1871	1000
508	20250117	104300	2505307	1888	1888	1888	1888	0
509	20250117	104200	2505307	1888	1888	1888	1888	0
510	20250117	104100	2505307	1888	1888	1888	1888	0
511	20250117	104000	2505307	1888	1888	1888	1888	0
512	20250117	103900	2505307	1888	1888	1888	1888	0
513	20250117	103800	2505307	1888	1888	1888	1888	0
514	20250117	103700	2505307	1888	1888	1888	1888	0
515	20250117	103600	2505307	1888	1888	1888	1888	0
516	20250117	103500	2505307	1888	1888	1888	1888	0
517	20250117	103400	2505307	1888	1888	1888	1888	0
518	20250117	103300	2505307	1888	1888	1888	1888	0
519	20250117	103200	2505307	1888	1888	1888	1888	0
520	20250117	103100	2505307	1888	1888	1888	1888	0
521	20250117	103000	2505307	1888	1888	1888	1888	1297
522	20250117	102900	56571	1888	1888	1888	1888	0
523	20250117	102800	56571	1888	1888	1888	1888	0
524	20250117	102700	56571	1888	1888	1888	1888	0
525	20250117	102600	56571	1888	1888	1888	1888	0
526	20250117	102500	56571	1888	1888	1888	1888	0
527	20250117	102400	56571	1888	1888	1888	1888	0
528	20250117	102300	56571	1888	1888	1888	1888	0
529	20250117	102200	56571	1888	1888	1888	1888	0
530	20250117	102100	56571	1888	1888	1888	1888	0
531	20250117	102000	56571	1888	1888	1888	1888	0
532	20250117	101900	56571	1888	1888	1888	1888	0
533	20250117	101800	56571	1888	1888	1888	1888	0
534	20250117	101700	56571	1888	1887	1888	1887	5
535	20250117	101600	47135	1887	1887	1887	1887	0
536	20250117	101500	47135	1887	1887	1887	1887	0
537	20250117	101400	47135	1887	1887	1887	1887	0
538	20250117	101300	47135	1887	1887	1887	1887	0
539	20250117	101200	47135	1887	1887	1887	1887	0
540	20250117	101100	47135	1887	1887	1887	1887	0
541	20250117	101000	47135	1887	1887	1887	1887	0
542	20250117	100900	47135	1887	1887	1887	1887	0
543	20250117	100800	47135	1887	1887	1887	1887	0
544	20250117	100700	47135	1887	1883	1887	1883	5
545	20250117	100600	37710	1872	1872	1872	1872	0
546	20250117	100500	37710	1872	1872	1872	1872	0
547	20250117	100400	37710	1872	1888	1888	1872	2
548	20250117	100300	33950	1871	1872	1872	1871	3
549	20250117	100200	28335	1889	1889	1889	1889	0
550	20250117	100100	28335	1889	1889	1889	1889	0
551	20250117	100000	28335	1889	1889	1889	1889	0
552	20250117	095900	28335	1889	1889	1889	1889	0
553	20250117	095800	28335	1889	1889	1889	1889	0
554	20250117	095700	28335	1889	1889	1889	1889	0
555	20250117	095600	28335	1889	1889	1889	1889	0
556	20250117	095500	28335	1889	1889	1889	1889	0
557	20250117	095400	28335	1889	1889	1889	1889	0
558	20250117	095300	28335	1889	1889	1889	1889	0
559	20250117	095200	28335	1889	1889	1889	1889	0
560	20250117	095100	28335	1889	1889	1889	1889	0
561	20250117	095000	28335	1889	1889	1889	1889	0
562	20250117	094900	28335	1889	1889	1889	1889	0
563	20250117	094800	28335	1889	1889	1889	1889	0
564	20250117	094700	28335	1889	1889	1889	1889	0
565	20250117	094600	28335	1889	1889	1889	1889	10
566	20250117	094500	9445	1889	1889	1889	1889	3
567	20250117	094400	3778	1889	1889	1889	1889	1
568	20250117	094300	1889	1889	1889	1889	1889	0
569	20250117	094200	1889	1889	1889	1889	1889	0
570	20250117	094100	1889	1889	1889	1889	1889	0
571	20250117	094000	1889	1889	1889	1889	1889	0
572	20250117	093900	1889	1889	1889	1889	1889	0
573	20250117	093800	1889	1889	1889	1889	1889	0
574	20250117	093700	1889	1889	1889	1889	1889	0
575	20250117	093600	1889	1889	1889	1889	1889	0
576	20250117	093500	1889	1889	1889	1889	1889	0
577	20250117	093400	1889	1889	1889	1889	1889	0
578	20250117	093300	1889	1889	1889	1889	1889	0
579	20250117	093200	1889	1889	1889	1889	1889	0
580	20250117	093100	1889	1889	1889	1889	1889	0
581	20250117	093000	1889	1889	1889	1889	1889	0
582	20250117	092900	1889	1889	1889	1889	1889	0
583	20250117	092800	1889	1889	1889	1889	1889	0
584	20250117	092700	1889	1889	1889	1889	1889	0
585	20250117	092600	1889	1889	1889	1889	1889	0
586	20250117	092500	1889	1889	1889	1889	1889	0
587	20250117	092400	1889	1889	1889	1889	1889	0
588	20250117	092300	1889	1889	1889	1889	1889	0
589	20250117	092200	1889	1889	1889	1889	1889	0
590	20250117	092100	1889	1889	1889	1889	1889	0
591	20250117	092000	1889	1889	1889	1889	1889	0
592	20250117	091900	1889	1889	1889	1889	1889	0
593	20250117	091800	1889	1889	1889	1889	1889	0
594	20250117	091700	1889	1889	1889	1889	1889	0
595	20250117	091600	1889	1889	1889	1889	1889	0
596	20250117	091500	1889	1889	1889	1889	1889	0
597	20250117	091400	1889	1889	1889	1889	1889	0
598	20250117	091300	1889	1889	1889	1889	1889	0
599	20250117	091200	1889	1889	1889	1889	1889	0
600	20250117	091100	1889	1889	1889	1889	1889	0
601	20250117	091000	1889	1889	1889	1889	1889	1
602	20250117	090900	0	1871	1871	1871	1871	0
603	20250117	090800	0	1871	1871	1871	1871	0
604	20250117	090700	0	1871	1871	1871	1871	0
605	20250117	090600	0	1871	1871	1871	1871	0
606	20250117	090500	0	1871	1871	1871	1871	0
607	20250117	090400	0	1871	1871	1871	1871	0
608	20250117	090300	0	1871	1871	1871	1871	0
609	20250117	090200	0	1871	1871	1871	1871	0
610	20250117	090100	0	1871	1871	1871	1871	0
611	20250117	090000	0	1871	1871	1871	1871	0