KissMeData/024800/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190900	17165174	1917	1917	1917	1917	151
3	20250107	190800	17165174	1917	1917	1917	1917	0
4	20250107	190700	17165174	1917	1917	1917	1917	0
5	20250107	190600	17165174	1917	1917	1917	1917	0
6	20250107	190500	17165174	1917	1917	1917	1917	0
7	20250107	190400	17165174	1917	1917	1917	1917	0
8	20250107	190300	17165174	1917	1917	1917	1917	0
9	20250107	190200	17165174	1917	1917	1917	1917	0
10	20250107	190100	17165174	1917	1917	1917	1917	0
11	20250107	190000	17165174	1917	1917	1917	1917	0
12	20250107	185900	17165174	1917	1917	1917	1917	0
13	20250107	185800	17165174	1917	1917	1917	1917	0
14	20250107	185700	17165174	1917	1917	1917	1917	0
15	20250107	185600	17165174	1917	1917	1917	1917	0
16	20250107	185500	17165174	1917	1917	1917	1917	0
17	20250107	185400	17165174	1917	1917	1917	1917	0
18	20250107	185300	17165174	1917	1917	1917	1917	0
19	20250107	185200	17165174	1917	1917	1917	1917	0
20	20250107	185100	17165174	1917	1917	1917	1917	0
21	20250107	185000	17165174	1917	1917	1917	1917	0
22	20250107	184900	17165174	1917	1917	1917	1917	0
23	20250107	184800	17165174	1917	1917	1917	1917	0
24	20250107	184700	17165174	1917	1917	1917	1917	0
25	20250107	184600	17165174	1917	1917	1917	1917	0
26	20250107	184500	17165174	1917	1917	1917	1917	0
27	20250107	184400	17165174	1917	1917	1917	1917	0
28	20250107	184300	17165174	1917	1917	1917	1917	0
29	20250107	184200	17165174	1917	1917	1917	1917	0
30	20250107	184100	17165174	1917	1917	1917	1917	0
31	20250107	184000	17165174	1917	1917	1917	1917	0
32	20250107	183900	17165174	1917	1917	1917	1917	151
33	20250107	183800	17165174	1917	1917	1917	1917	0
34	20250107	183700	17165174	1917	1917	1917	1917	0
35	20250107	183600	17165174	1917	1917	1917	1917	0
36	20250107	183500	17165174	1917	1917	1917	1917	0
37	20250107	183400	17165174	1917	1917	1917	1917	0
38	20250107	183300	17165174	1917	1917	1917	1917	0
39	20250107	183200	17165174	1917	1917	1917	1917	0
40	20250107	183100	17165174	1917	1917	1917	1917	0
41	20250107	183000	17165174	1917	1917	1917	1917	0
42	20250107	182900	17165174	1917	1917	1917	1917	0
43	20250107	182800	17165174	1917	1917	1917	1917	0
44	20250107	182700	17165174	1917	1917	1917	1917	0
45	20250107	182600	17165174	1917	1917	1917	1917	0
46	20250107	182500	17165174	1917	1917	1917	1917	0
47	20250107	182400	17165174	1917	1917	1917	1917	0
48	20250107	182300	17165174	1917	1917	1917	1917	0
49	20250107	182200	17165174	1917	1917	1917	1917	0
50	20250107	182100	17165174	1917	1917	1917	1917	0
51	20250107	182000	17165174	1917	1917	1917	1917	0
52	20250107	181900	17165174	1917	1917	1917	1917	0
53	20250107	181800	17165174	1917	1917	1917	1917	0
54	20250107	181700	17165174	1917	1917	1917	1917	0
55	20250107	181600	17165174	1917	1917	1917	1917	0
56	20250107	181500	17165174	1917	1917	1917	1917	0
57	20250107	181400	17165174	1917	1917	1917	1917	0
58	20250107	181300	17165174	1917	1917	1917	1917	0
59	20250107	181200	17165174	1917	1917	1917	1917	0
60	20250107	181100	17165174	1917	1917	1917	1917	0
61	20250107	181000	17165174	1917	1917	1917	1917	0
62	20250107	180900	17165174	1917	1917	1917	1917	151
63	20250107	180800	17165174	1917	1917	1917	1917	0
64	20250107	180700	17165174	1917	1917	1917	1917	0
65	20250107	180600	17165174	1917	1917	1917	1917	0
66	20250107	180500	17165174	1917	1917	1917	1917	0
67	20250107	180400	17165174	1917	1917	1917	1917	0
68	20250107	180300	17165174	1917	1917	1917	1917	0
69	20250107	180200	17165174	1917	1917	1917	1917	0
70	20250107	180100	17165174	1917	1917	1917	1917	0
71	20250107	180000	17165174	1917	1917	1917	1917	0
72	20250107	175900	17165174	1917	1917	1917	1917	0
73	20250107	175800	17165174	1917	1917	1917	1917	0
74	20250107	175700	17165174	1917	1917	1917	1917	0
75	20250107	175600	17165174	1917	1917	1917	1917	0
76	20250107	175500	17165174	1917	1917	1917	1917	0
77	20250107	175400	17165174	1917	1917	1917	1917	0
78	20250107	175300	17165174	1917	1917	1917	1917	0
79	20250107	175200	17165174	1917	1917	1917	1917	0
80	20250107	175100	17165174	1917	1917	1917	1917	0
81	20250107	175000	17165174	1917	1917	1917	1917	0
82	20250107	174900	17165174	1917	1917	1917	1917	0
83	20250107	174800	17165174	1917	1917	1917	1917	0
84	20250107	174700	17165174	1917	1917	1917	1917	0
85	20250107	174600	17165174	1917	1917	1917	1917	0
86	20250107	174500	17165174	1917	1917	1917	1917	0
87	20250107	174400	17165174	1917	1917	1917	1917	0
88	20250107	174300	17165174	1917	1917	1917	1917	0
89	20250107	174200	17165174	1917	1917	1917	1917	0
90	20250107	174100	17165174	1917	1917	1917	1917	0
91	20250107	174000	17165174	1917	1917	1917	1917	0
92	20250107	173900	17165174	1917	1917	1917	1917	151
93	20250107	173800	17165174	1917	1917	1917	1917	0
94	20250107	173700	17165174	1917	1917	1917	1917	0
95	20250107	173600	17165174	1917	1917	1917	1917	0
96	20250107	173500	17165174	1917	1917	1917	1917	0
97	20250107	173400	17165174	1917	1917	1917	1917	0
98	20250107	173300	17165174	1917	1917	1917	1917	0
99	20250107	173200	17165174	1917	1917	1917	1917	0
100	20250107	173100	17165174	1917	1917	1917	1917	0
101	20250107	173000	17165174	1917	1917	1917	1917	0
102	20250107	172900	17165174	1917	1917	1917	1917	0
103	20250107	172800	17165174	1917	1917	1917	1917	0
104	20250107	172700	17165174	1917	1917	1917	1917	0
105	20250107	172600	17165174	1917	1917	1917	1917	0
106	20250107	172500	17165174	1917	1917	1917	1917	0
107	20250107	172400	17165174	1917	1917	1917	1917	0
108	20250107	172300	17165174	1917	1917	1917	1917	0
109	20250107	172200	17165174	1917	1917	1917	1917	0
110	20250107	172100	17165174	1917	1917	1917	1917	0
111	20250107	172000	17165174	1917	1917	1917	1917	0
112	20250107	171900	17165174	1917	1917	1917	1917	0
113	20250107	171800	17165174	1917	1917	1917	1917	0
114	20250107	171700	17165174	1917	1917	1917	1917	0
115	20250107	171600	17165174	1917	1917	1917	1917	0
116	20250107	171500	17165174	1917	1917	1917	1917	0
117	20250107	171400	17165174	1917	1917	1917	1917	0
118	20250107	171300	17165174	1917	1917	1917	1917	0
119	20250107	171200	17165174	1917	1917	1917	1917	0
120	20250107	171100	17165174	1917	1917	1917	1917	0
121	20250107	171000	17165174	1917	1917	1917	1917	0
122	20250107	170900	17165174	1917	1917	1917	1917	151
123	20250107	170800	17165174	1917	1917	1917	1917	0
124	20250107	170700	17165174	1917	1917	1917	1917	0
125	20250107	170600	17165174	1917	1917	1917	1917	0
126	20250107	170500	17165174	1917	1917	1917	1917	0
127	20250107	170400	17165174	1917	1917	1917	1917	0
128	20250107	170300	17165174	1917	1917	1917	1917	0
129	20250107	170200	17165174	1917	1917	1917	1917	0
130	20250107	170100	17165174	1917	1917	1917	1917	0
131	20250107	170000	17165174	1917	1917	1917	1917	0
132	20250107	165900	17165174	1917	1917	1917	1917	0
133	20250107	165800	17165174	1917	1917	1917	1917	0
134	20250107	165700	17165174	1917	1917	1917	1917	0
135	20250107	165600	17165174	1917	1917	1917	1917	0
136	20250107	165500	17165174	1917	1917	1917	1917	0
137	20250107	165400	17165174	1917	1917	1917	1917	0
138	20250107	165300	17165174	1917	1917	1917	1917	0
139	20250107	165200	17165174	1917	1917	1917	1917	0
140	20250107	165100	17165174	1917	1917	1917	1917	0
141	20250107	165000	17165174	1917	1917	1917	1917	0
142	20250107	164900	17165174	1917	1917	1917	1917	0
143	20250107	164800	17165174	1917	1917	1917	1917	0
144	20250107	164700	17165174	1917	1917	1917	1917	0
145	20250107	164600	17165174	1917	1917	1917	1917	0
146	20250107	164500	17165174	1917	1917	1917	1917	0
147	20250107	164400	17165174	1917	1917	1917	1917	0
148	20250107	164300	17165174	1917	1917	1917	1917	0
149	20250107	164200	17165174	1917	1917	1917	1917	0
150	20250107	164100	17165174	1917	1917	1917	1917	0
151	20250107	164000	17165174	1917	1917	1917	1917	0
152	20250107	163900	17165174	1917	1917	1917	1917	151
153	20250107	163800	17165174	1917	1917	1917	1917	0
154	20250107	163700	17165174	1917	1917	1917	1917	0
155	20250107	163600	17165174	1917	1917	1917	1917	0
156	20250107	163500	17165174	1917	1917	1917	1917	0
157	20250107	163400	17165174	1917	1917	1917	1917	0
158	20250107	163300	17165174	1917	1917	1917	1917	0
159	20250107	163200	17165174	1917	1917	1917	1917	0
160	20250107	163100	17165174	1917	1917	1917	1917	0
161	20250107	163000	17165174	1917	1917	1917	1917	0
162	20250107	162900	17165174	1917	1917	1917	1917	0
163	20250107	162800	17165174	1917	1917	1917	1917	0
164	20250107	162700	17165174	1917	1917	1917	1917	0
165	20250107	162600	17165174	1917	1917	1917	1917	0
166	20250107	162500	17165174	1917	1917	1917	1917	0
167	20250107	162400	17165174	1917	1917	1917	1917	0
168	20250107	162300	17165174	1917	1917	1917	1917	0
169	20250107	162200	17165174	1917	1917	1917	1917	0
170	20250107	162100	17165174	1917	1917	1917	1917	0
171	20250107	162000	17165174	1917	1917	1917	1917	0
172	20250107	161900	17165174	1917	1917	1917	1917	0
173	20250107	161800	17165174	1917	1917	1917	1917	0
174	20250107	161700	17165174	1917	1917	1917	1917	0
175	20250107	161600	17165174	1917	1917	1917	1917	0
176	20250107	161500	17165174	1917	1917	1917	1917	0
177	20250107	161400	17165174	1917	1917	1917	1917	0
178	20250107	161300	17165174	1917	1917	1917	1917	0
179	20250107	161200	17165174	1917	1917	1917	1917	0
180	20250107	161100	17165174	1917	1917	1917	1917	0
181	20250107	161000	17165174	1917	1917	1917	1917	0
182	20250107	160900	17165174	1917	1917	1917	1917	151
183	20250107	160800	17165174	1917	1917	1917	1917	0
184	20250107	160700	17165174	1917	1917	1917	1917	0
185	20250107	160600	17165174	1917	1917	1917	1917	0
186	20250107	160500	17165174	1917	1917	1917	1917	0
187	20250107	160400	17165174	1917	1917	1917	1917	0
188	20250107	160300	17165174	1917	1917	1917	1917	0
189	20250107	160200	17165174	1917	1917	1917	1917	0
190	20250107	160100	17165174	1917	1917	1917	1917	0
191	20250107	160000	17165174	1917	1917	1917	1917	0
192	20250107	155900	17165174	1917	1917	1917	1917	0
193	20250107	155800	17165174	1917	1917	1917	1917	0
194	20250107	155700	17165174	1917	1917	1917	1917	0
195	20250107	155600	17165174	1917	1917	1917	1917	0
196	20250107	155500	17165174	1917	1917	1917	1917	0
197	20250107	155400	17165174	1917	1917	1917	1917	0
198	20250107	155300	17165174	1917	1917	1917	1917	0
199	20250107	155200	17165174	1917	1917	1917	1917	0
200	20250107	155100	17165174	1917	1917	1917	1917	0
201	20250107	155000	17165174	1917	1917	1917	1917	0
202	20250107	154900	17165174	1917	1917	1917	1917	0
203	20250107	154800	17165174	1917	1917	1917	1917	0
204	20250107	154700	17165174	1917	1917	1917	1917	0
205	20250107	154600	17165174	1917	1917	1917	1917	0
206	20250107	154500	17165174	1917	1917	1917	1917	0
207	20250107	154400	17165174	1917	1917	1917	1917	0
208	20250107	154300	17165174	1917	1917	1917	1917	0
209	20250107	154200	17165174	1917	1917	1917	1917	0
210	20250107	154100	17165174	1917	1917	1917	1917	0
211	20250107	154000	17165174	1917	1917	1917	1917	0
212	20250107	153900	17165174	1917	1917	1917	1917	151
213	20250107	153800	17165174	1917	1917	1917	1917	0
214	20250107	153700	17165174	1917	1917	1917	1917	0
215	20250107	153600	17165174	1917	1917	1917	1917	0
216	20250107	153500	17165174	1917	1917	1917	1917	0
217	20250107	153400	17165174	1917	1917	1917	1917	0
218	20250107	153300	17165174	1917	1917	1917	1917	0
219	20250107	153200	17165174	1917	1917	1917	1917	0
220	20250107	153100	17165174	1917	1917	1917	1917	0
221	20250107	153000	17165174	1917	1917	1917	1917	151
222	20250107	152900	16875707	1910	1910	1910	1910	0
223	20250107	152800	16875707	1910	1910	1910	1910	0
224	20250107	152700	16875707	1910	1910	1910	1910	0
225	20250107	152600	16875707	1910	1910	1910	1910	0
226	20250107	152500	16875707	1910	1910	1910	1910	0
227	20250107	152400	16875707	1910	1910	1910	1910	0
228	20250107	152300	16875707	1910	1910	1910	1910	0
229	20250107	152200	16875707	1910	1910	1910	1910	0
230	20250107	152100	16875707	1910	1910	1910	1910	0
231	20250107	152000	16875707	1910	1910	1910	1910	0
232	20250107	151900	16875707	1910	1910	1910	1910	0
233	20250107	151800	16875707	1910	1910	1910	1910	0
234	20250107	151700	16875707	1910	1910	1910	1910	0
235	20250107	151600	16875707	1910	1910	1910	1910	0
236	20250107	151500	16875707	1910	1910	1910	1910	0
237	20250107	151400	16875707	1910	1910	1910	1910	0
238	20250107	151300	16875707	1910	1910	1910	1910	0
239	20250107	151200	16875707	1910	1910	1910	1910	0
240	20250107	151100	16875707	1910	1910	1910	1910	0
241	20250107	151000	16875707	1910	1910	1910	1910	0
242	20250107	150900	16875707	1910	1910	1910	1910	0
243	20250107	150800	16875707	1910	1910	1910	1910	0
244	20250107	150700	16875707	1910	1910	1910	1910	0
245	20250107	150600	16875707	1910	1910	1910	1910	1
246	20250107	150500	16873797	1910	1910	1910	1910	0
247	20250107	150400	16873797	1910	1910	1910	1910	0
248	20250107	150300	16873797	1910	1910	1910	1910	0
249	20250107	150200	16873797	1910	1910	1910	1910	0
250	20250107	150100	16873797	1910	1910	1910	1910	0
251	20250107	150000	16873797	1910	1910	1910	1910	0
252	20250107	145900	16873797	1910	1910	1910	1910	0
253	20250107	145800	16873797	1910	1910	1910	1910	0
254	20250107	145700	16873797	1910	1910	1910	1910	0
255	20250107	145600	16873797	1910	1910	1910	1910	0
256	20250107	145500	16873797	1910	1910	1910	1910	0
257	20250107	145400	16873797	1910	1910	1910	1910	0
258	20250107	145300	16873797	1910	1910	1910	1910	0
259	20250107	145200	16873797	1910	1910	1910	1910	0
260	20250107	145100	16873797	1910	1910	1910	1910	0
261	20250107	145000	16873797	1910	1910	1910	1910	0
262	20250107	144900	16873797	1910	1910	1910	1910	0
263	20250107	144800	16873797	1910	1910	1910	1910	0
264	20250107	144700	16873797	1910	1910	1910	1910	0
265	20250107	144600	16873797	1910	1910	1910	1910	0
266	20250107	144500	16873797	1910	1910	1910	1910	0
267	20250107	144400	16873797	1910	1910	1910	1910	0
268	20250107	144300	16873797	1910	1910	1910	1910	0
269	20250107	144200	16873797	1910	1910	1910	1910	0
270	20250107	144100	16873797	1910	1910	1910	1910	67
271	20250107	144000	16745827	1910	1910	1910	1910	0
272	20250107	143900	16745827	1910	1910	1910	1910	0
273	20250107	143800	16745827	1910	1910	1910	1910	0
274	20250107	143700	16745827	1910	1910	1910	1910	0
275	20250107	143600	16745827	1910	1910	1910	1910	0
276	20250107	143500	16745827	1910	1910	1910	1910	0
277	20250107	143400	16745827	1910	1910	1910	1910	0
278	20250107	143300	16745827	1910	1910	1910	1910	0
279	20250107	143200	16745827	1910	1910	1910	1910	0
280	20250107	143100	16745827	1910	1910	1910	1910	0
281	20250107	143000	16745827	1910	1910	1910	1910	0
282	20250107	142900	16745827	1910	1910	1910	1910	0
283	20250107	142800	16745827	1910	1910	1910	1910	0
284	20250107	142700	16745827	1910	1910	1910	1910	0
285	20250107	142600	16745827	1910	1910	1910	1910	0
286	20250107	142500	16745827	1910	1910	1910	1910	0
287	20250107	142400	16745827	1910	1910	1910	1910	0
288	20250107	142300	16745827	1910	1910	1910	1910	0
289	20250107	142200	16745827	1910	1910	1910	1910	0
290	20250107	142100	16745827	1910	1910	1910	1910	0
291	20250107	142000	16745827	1910	1910	1910	1910	0
292	20250107	141900	16745827	1910	1910	1910	1910	0
293	20250107	141800	16745827	1910	1910	1910	1910	0
294	20250107	141700	16745827	1910	1910	1910	1910	0
295	20250107	141600	16745827	1910	1910	1910	1910	0
296	20250107	141500	16745827	1910	1910	1910	1910	0
297	20250107	141400	16745827	1910	1910	1910	1910	0
298	20250107	141300	16745827	1910	1910	1910	1910	0
299	20250107	141200	16745827	1910	1910	1910	1910	0
300	20250107	141100	16745827	1910	1910	1910	1910	0
301	20250107	141000	16745827	1910	1910	1910	1910	0
302	20250107	140900	16745827	1910	1910	1910	1910	0
303	20250107	140800	16745827	1910	1910	1910	1910	0
304	20250107	140700	16745827	1910	1911	1911	1910	47
305	20250107	140600	16656015	1911	1911	1911	1911	0
306	20250107	140500	16656015	1911	1911	1911	1911	0
307	20250107	140400	16656015	1911	1911	1911	1911	0
308	20250107	140300	16656015	1911	1911	1911	1911	0
309	20250107	140200	16656015	1911	1911	1911	1911	0
310	20250107	140100	16656015	1911	1911	1911	1911	0
311	20250107	140000	16656015	1911	1911	1911	1911	0
312	20250107	135900	16656015	1911	1911	1911	1911	4
313	20250107	135800	16648371	1911	1911	1911	1911	0
314	20250107	135700	16648371	1911	1911	1911	1911	0
315	20250107	135600	16648371	1911	1911	1911	1911	0
316	20250107	135500	16648371	1911	1911	1911	1911	0
317	20250107	135400	16648371	1911	1911	1911	1911	0
318	20250107	135300	16648371	1911	1911	1911	1911	0
319	20250107	135200	16648371	1911	1911	1911	1911	0
320	20250107	135100	16648371	1911	1911	1911	1911	0
321	20250107	135000	16648371	1911	1911	1911	1911	0
322	20250107	134900	16648371	1911	1911	1911	1911	0
323	20250107	134800	16648371	1911	1911	1911	1911	0
324	20250107	134700	16648371	1911	1911	1911	1911	0
325	20250107	134600	16648371	1911	1911	1911	1911	0
326	20250107	134500	16648371	1911	1911	1911	1911	0
327	20250107	134400	16648371	1911	1911	1911	1911	0
328	20250107	134300	16648371	1911	1911	1911	1911	0
329	20250107	134200	16648371	1911	1911	1911	1911	0
330	20250107	134100	16648371	1911	1911	1911	1911	0
331	20250107	134000	16648371	1911	1911	1911	1911	0
332	20250107	133900	16648371	1911	1911	1911	1911	0
333	20250107	133800	16648371	1911	1911	1911	1911	0
334	20250107	133700	16648371	1911	1911	1911	1911	0
335	20250107	133600	16648371	1911	1911	1911	1911	0
336	20250107	133500	16648371	1911	1911	1911	1911	0
337	20250107	133400	16648371	1911	1911	1911	1911	0
338	20250107	133300	16648371	1911	1911	1911	1911	0
339	20250107	133200	16648371	1911	1911	1911	1911	0
340	20250107	133100	16648371	1911	1911	1911	1911	0
341	20250107	133000	16648371	1911	1911	1911	1911	5
342	20250107	132900	16638816	1911	1911	1911	1911	0
343	20250107	132800	16638816	1911	1911	1911	1911	0
344	20250107	132700	16638816	1911	1911	1911	1911	0
345	20250107	132600	16638816	1911	1911	1911	1911	0
346	20250107	132500	16638816	1911	1911	1911	1911	0
347	20250107	132400	16638816	1911	1911	1911	1911	0
348	20250107	132300	16638816	1911	1911	1911	1911	0
349	20250107	132200	16638816	1911	1911	1911	1911	0
350	20250107	132100	16638816	1911	1911	1911	1911	0
351	20250107	132000	16638816	1911	1911	1911	1911	0
352	20250107	131900	16638816	1911	1911	1911	1911	0
353	20250107	131800	16638816	1911	1911	1911	1911	0
354	20250107	131700	16638816	1911	1911	1911	1911	0
355	20250107	131600	16638816	1911	1911	1911	1911	0
356	20250107	131500	16638816	1911	1911	1911	1911	0
357	20250107	131400	16638816	1911	1911	1911	1911	0
358	20250107	131300	16638816	1911	1911	1911	1911	0
359	20250107	131200	16638816	1911	1911	1911	1911	0
360	20250107	131100	16638816	1911	1911	1911	1911	0
361	20250107	131000	16638816	1911	1911	1911	1911	0
362	20250107	130900	16638816	1911	1911	1911	1911	0
363	20250107	130800	16638816	1911	1911	1911	1911	0
364	20250107	130700	16638816	1911	1911	1911	1911	0
365	20250107	130600	16638816	1911	1911	1911	1911	0
366	20250107	130500	16638816	1911	1911	1911	1911	0
367	20250107	130400	16638816	1911	1911	1911	1911	0
368	20250107	130300	16638816	1911	1911	1911	1911	0
369	20250107	130200	16638816	1911	1911	1911	1911	0
370	20250107	130100	16638816	1911	1911	1911	1911	0
371	20250107	130000	16638816	1911	1911	1911	1911	0
372	20250107	125900	16638816	1911	1911	1911	1911	9
373	20250107	125800	16621617	1910	1910	1910	1910	0
374	20250107	125700	16621617	1910	1910	1910	1910	0
375	20250107	125600	16621617	1910	1910	1910	1910	0
376	20250107	125500	16621617	1910	1910	1910	1910	0
377	20250107	125400	16621617	1910	1910	1910	1910	0
378	20250107	125300	16621617	1910	1910	1910	1910	0
379	20250107	125200	16621617	1910	1910	1910	1910	10
380	20250107	125100	16602517	1911	1911	1911	1911	0
381	20250107	125000	16602517	1911	1911	1911	1911	1
382	20250107	124900	16600606	1911	1911	1911	1911	0
383	20250107	124800	16600606	1911	1911	1911	1911	0
384	20250107	124700	16600606	1911	1911	1911	1911	0
385	20250107	124600	16600606	1911	1911	1911	1911	0
386	20250107	124500	16600606	1911	1911	1911	1911	0
387	20250107	124400	16600606	1911	1911	1911	1911	6
388	20250107	124300	16589140	1911	1911	1911	1911	0
389	20250107	124200	16589140	1911	1911	1911	1911	0
390	20250107	124100	16589140	1911	1911	1911	1911	0
391	20250107	124000	16589140	1911	1911	1911	1911	0
392	20250107	123900	16589140	1911	1911	1911	1911	0
393	20250107	123800	16589140	1911	1911	1911	1911	0
394	20250107	123700	16589140	1911	1911	1911	1911	0
395	20250107	123600	16589140	1911	1911	1911	1911	0
396	20250107	123500	16589140	1911	1911	1911	1911	0
397	20250107	123400	16589140	1911	1911	1911	1911	0
398	20250107	123300	16589140	1911	1911	1911	1911	0
399	20250107	123200	16589140	1911	1911	1911	1911	0
400	20250107	123100	16589140	1911	1911	1911	1911	0
401	20250107	123000	16589140	1911	1911	1911	1911	0
402	20250107	122900	16589140	1911	1911	1911	1911	0
403	20250107	122800	16589140	1911	1911	1911	1911	0
404	20250107	122700	16589140	1911	1911	1911	1911	0
405	20250107	122600	16589140	1911	1911	1911	1911	0
406	20250107	122500	16589140	1911	1911	1911	1911	1400
407	20250107	122400	13913740	1911	1911	1911	1911	0
408	20250107	122300	13913740	1911	1911	1911	1911	0
409	20250107	122200	13913740	1911	1911	1911	1911	0
410	20250107	122100	13913740	1911	1911	1911	1911	0
411	20250107	122000	13913740	1911	1911	1911	1911	0
412	20250107	121900	13913740	1911	1911	1911	1911	533
413	20250107	121800	12895177	1927	1927	1927	1927	0
414	20250107	121700	12895177	1927	1927	1927	1927	0
415	20250107	121600	12895177	1927	1927	1927	1927	0
416	20250107	121500	12895177	1927	1927	1927	1927	0
417	20250107	121400	12895177	1927	1927	1927	1927	0
418	20250107	121300	12895177	1927	1927	1927	1927	0
419	20250107	121200	12895177	1927	1927	1927	1927	0
420	20250107	121100	12895177	1927	1927	1927	1927	0
421	20250107	121000	12895177	1927	1927	1927	1927	0
422	20250107	120900	12895177	1927	1927	1927	1927	0
423	20250107	120800	12895177	1927	1927	1927	1927	0
424	20250107	120700	12895177	1927	1927	1927	1927	0
425	20250107	120600	12895177	1927	1927	1927	1927	0
426	20250107	120500	12895177	1927	1927	1927	1927	0
427	20250107	120400	12895177	1927	1927	1927	1927	0
428	20250107	120300	12895177	1927	1927	1927	1927	0
429	20250107	120200	12895177	1927	1927	1927	1927	0
430	20250107	120100	12895177	1927	1927	1927	1927	0
431	20250107	120000	12895177	1927	1927	1927	1927	0
432	20250107	115900	12895177	1927	1927	1927	1927	0
433	20250107	115800	12895177	1927	1927	1927	1927	0
434	20250107	115700	12895177	1927	1927	1927	1927	0
435	20250107	115600	12895177	1927	1927	1927	1927	0
436	20250107	115500	12895177	1927	1927	1927	1927	0
437	20250107	115400	12895177	1927	1927	1927	1927	0
438	20250107	115300	12895177	1927	1927	1927	1927	0
439	20250107	115200	12895177	1927	1927	1927	1927	0
440	20250107	115100	12895177	1927	1927	1927	1927	0
441	20250107	115000	12895177	1927	1927	1927	1927	0
442	20250107	114900	12895177	1927	1927	1927	1927	0
443	20250107	114800	12895177	1927	1927	1927	1927	0
444	20250107	114700	12895177	1927	1927	1927	1927	0
445	20250107	114600	12895177	1927	1927	1927	1927	0
446	20250107	114500	12895177	1927	1927	1927	1927	0
447	20250107	114400	12895177	1927	1927	1927	1927	0
448	20250107	114300	12895177	1927	1927	1927	1927	0
449	20250107	114200	12895177	1927	1927	1927	1927	0
450	20250107	114100	12895177	1927	1927	1927	1927	0
451	20250107	114000	12895177	1927	1927	1927	1927	0
452	20250107	113900	12895177	1927	1927	1927	1927	0
453	20250107	113800	12895177	1927	1927	1927	1927	0
454	20250107	113700	12895177	1927	1927	1927	1927	0
455	20250107	113600	12895177	1927	1927	1927	1927	0
456	20250107	113500	12895177	1927	1927	1927	1927	1
457	20250107	113400	12893250	1910	1910	1910	1910	0
458	20250107	113300	12893250	1910	1910	1910	1910	0
459	20250107	113200	12893250	1910	1910	1910	1910	0
460	20250107	113100	12893250	1910	1910	1910	1910	0
461	20250107	113000	12893250	1910	1910	1910	1910	0
462	20250107	112900	12893250	1910	1910	1910	1910	0
463	20250107	112800	12893250	1910	1910	1910	1910	0
464	20250107	112700	12893250	1910	1910	1910	1910	0
465	20250107	112600	12893250	1910	1910	1910	1910	0
466	20250107	112500	12893250	1910	1910	1910	1910	0
467	20250107	112400	12893250	1910	1910	1910	1910	0
468	20250107	112300	12893250	1910	1910	1910	1910	0
469	20250107	112200	12893250	1910	1910	1910	1910	0
470	20250107	112100	12893250	1910	1910	1910	1910	0
471	20250107	112000	12893250	1910	1910	1910	1910	0
472	20250107	111900	12893250	1910	1910	1910	1910	0
473	20250107	111800	12893250	1910	1910	1910	1910	0
474	20250107	111700	12893250	1910	1910	1910	1910	0
475	20250107	111600	12893250	1910	1910	1910	1910	0
476	20250107	111500	12893250	1910	1910	1910	1910	0
477	20250107	111400	12893250	1910	1910	1910	1910	0
478	20250107	111300	12893250	1910	1910	1910	1910	0
479	20250107	111200	12893250	1910	1910	1910	1910	0
480	20250107	111100	12893250	1910	1910	1910	1910	0
481	20250107	111000	12893250	1910	1910	1910	1910	0
482	20250107	110900	12893250	1910	1910	1910	1910	0
483	20250107	110800	12893250	1910	1910	1910	1910	0
484	20250107	110700	12893250	1910	1910	1910	1910	0
485	20250107	110600	12893250	1910	1912	1912	1910	56
486	20250107	110500	12786211	1928	1928	1928	1928	0
487	20250107	110400	12786211	1928	1928	1928	1928	0
488	20250107	110300	12786211	1928	1928	1928	1928	0
489	20250107	110200	12786211	1928	1928	1928	1928	0
490	20250107	110100	12786211	1928	1928	1928	1928	0
491	20250107	110000	12786211	1928	1928	1928	1928	0
492	20250107	105900	12786211	1928	1928	1928	1928	0
493	20250107	105800	12786211	1928	1928	1928	1928	0
494	20250107	105700	12786211	1928	1928	1928	1928	0
495	20250107	105600	12786211	1928	1928	1928	1928	0
496	20250107	105500	12786211	1928	1928	1928	1928	0
497	20250107	105400	12786211	1928	1928	1928	1928	0
498	20250107	105300	12786211	1928	1928	1928	1928	0
499	20250107	105200	12786211	1928	1928	1928	1928	0
500	20250107	105100	12786211	1928	1928	1928	1928	0
501	20250107	105000	12786211	1928	1928	1928	1928	0
502	20250107	104900	12786211	1928	1928	1928	1928	0
503	20250107	104800	12786211	1928	1928	1928	1928	0
504	20250107	104700	12786211	1928	1928	1928	1928	0
505	20250107	104600	12786211	1928	1928	1928	1928	0
506	20250107	104500	12786211	1928	1928	1928	1928	0
507	20250107	104400	12786211	1928	1928	1928	1928	0
508	20250107	104300	12786211	1928	1928	1928	1928	1
509	20250107	104200	12784283	1907	1907	1907	1907	0
510	20250107	104100	12784283	1907	1907	1907	1907	0
511	20250107	104000	12784283	1907	1907	1907	1907	0
512	20250107	103900	12784283	1907	1907	1907	1907	0
513	20250107	103800	12784283	1907	1907	1907	1907	0
514	20250107	103700	12784283	1907	1907	1907	1907	0
515	20250107	103600	12784283	1907	1907	1907	1907	0
516	20250107	103500	12784283	1907	1907	1907	1907	0
517	20250107	103400	12784283	1907	1907	1907	1907	0
518	20250107	103300	12784283	1907	1907	1907	1907	0
519	20250107	103200	12784283	1907	1907	1907	1907	0
520	20250107	103100	12784283	1907	1907	1907	1907	0
521	20250107	103000	12784283	1907	1907	1907	1907	0
522	20250107	102900	12784283	1907	1907	1907	1907	0
523	20250107	102800	12784283	1907	1907	1907	1907	0
524	20250107	102700	12784283	1907	1907	1907	1907	0
525	20250107	102600	12784283	1907	1907	1907	1907	0
526	20250107	102500	12784283	1907	1907	1907	1907	0
527	20250107	102400	12784283	1907	1907	1907	1907	0
528	20250107	102300	12784283	1907	1907	1907	1907	0
529	20250107	102200	12784283	1907	1907	1907	1907	0
530	20250107	102100	12784283	1907	1907	1907	1907	0
531	20250107	102000	12784283	1907	1907	1907	1907	0
532	20250107	101900	12784283	1907	1907	1907	1907	0
533	20250107	101800	12784283	1907	1907	1907	1907	0
534	20250107	101700	12784283	1907	1907	1907	1907	0
535	20250107	101600	12784283	1907	1907	1907	1907	0
536	20250107	101500	12784283	1907	1907	1907	1907	0
537	20250107	101400	12784283	1907	1907	1907	1907	0
538	20250107	101300	12784283	1907	1907	1907	1907	0
539	20250107	101200	12784283	1907	1907	1907	1907	0
540	20250107	101100	12784283	1907	1907	1907	1907	0
541	20250107	101000	12784283	1907	1907	1907	1907	0
542	20250107	100900	12784283	1907	1907	1907	1907	0
543	20250107	100800	12784283	1907	1907	1907	1907	0
544	20250107	100700	12784283	1907	1907	1907	1907	0
545	20250107	100600	12784283	1907	1907	1907	1907	0
546	20250107	100500	12784283	1907	1907	1907	1907	0
547	20250107	100400	12784283	1907	1907	1907	1907	4
548	20250107	100300	12776655	1930	1930	1930	1930	0
549	20250107	100200	12776655	1930	1930	1930	1930	0
550	20250107	100100	12776655	1930	1915	1930	1915	101
551	20250107	100000	12582097	1905	1905	1905	1905	0
552	20250107	095900	12582097	1905	1905	1905	1905	0
553	20250107	095800	12582097	1905	1905	1905	1905	0
554	20250107	095700	12582097	1905	1905	1905	1905	0
555	20250107	095600	12582097	1905	1905	1905	1905	0
556	20250107	095500	12582097	1905	1905	1905	1905	0
557	20250107	095400	12582097	1905	1905	1905	1905	0
558	20250107	095300	12582097	1905	1905	1905	1905	0
559	20250107	095200	12582097	1905	1905	1905	1905	0
560	20250107	095100	12582097	1905	1905	1905	1905	0
561	20250107	095000	12582097	1905	1905	1905	1905	0
562	20250107	094900	12582097	1905	1905	1905	1905	0
563	20250107	094800	12582097	1905	1905	1905	1905	9
564	20250107	094700	12564952	1915	1915	1915	1915	0
565	20250107	094600	12564952	1915	1915	1915	1915	0
566	20250107	094500	12564952	1915	1915	1915	1915	0
567	20250107	094400	12564952	1915	1915	1915	1915	0
568	20250107	094300	12564952	1915	1915	1915	1915	3
569	20250107	094200	12559207	1903	1903	1903	1903	0
570	20250107	094100	12559207	1903	1903	1903	1903	0
571	20250107	094000	12559207	1903	1903	1903	1903	0
572	20250107	093900	12559207	1903	1903	1903	1903	0
573	20250107	093800	12559207	1903	1903	1903	1903	0
574	20250107	093700	12559207	1903	1903	1903	1903	0
575	20250107	093600	12559207	1903	1903	1903	1903	0
576	20250107	093500	12559207	1903	1903	1903	1903	0
577	20250107	093400	12559207	1903	1903	1903	1903	0
578	20250107	093300	12559207	1903	1908	1908	1903	1000
579	20250107	093200	10656192	1909	1909	1909	1909	0
580	20250107	093100	10656192	1909	1909	1909	1909	32
581	20250107	093000	10595104	1909	1909	1909	1909	0
582	20250107	092900	10595104	1909	1909	1909	1909	0
583	20250107	092800	10595104	1909	1909	1909	1909	0
584	20250107	092700	10595104	1909	1909	1909	1909	0
585	20250107	092600	10595104	1909	1909	1909	1909	0
586	20250107	092500	10595104	1909	1909	1909	1909	0
587	20250107	092400	10595104	1909	1909	1909	1909	0
588	20250107	092300	10595104	1909	1909	1909	1909	0
589	20250107	092200	10595104	1909	1909	1909	1909	1
590	20250107	092100	10593195	1900	1900	1900	1900	0
591	20250107	092000	10593195	1900	1910	1910	1900	4374
592	20250107	091900	2265240	1915	1915	1915	1915	6
593	20250107	091800	2253750	1915	1915	1915	1915	0
594	20250107	091700	2253750	1915	1915	1915	1915	0
595	20250107	091600	2253750	1915	1920	1920	1915	975
596	20250107	091500	384250	1920	1929	1929	1920	26
597	20250107	091400	334321	1929	1929	1929	1929	99
598	20250107	091300	143350	1930	1930	1930	1930	0
599	20250107	091200	143350	1930	1930	1930	1930	0
600	20250107	091100	143350	1930	1930	1930	1930	0
601	20250107	091000	143350	1930	1930	1930	1930	0
602	20250107	090900	143350	1930	1930	1930	1930	5
603	20250107	090800	133700	1910	1910	1910	1910	0
604	20250107	090700	133700	1910	1910	1910	1910	0
605	20250107	090600	133700	1910	1910	1910	1910	0
606	20250107	090500	133700	1910	1910	1910	1910	17
607	20250107	090400	101230	1910	1910	1910	1910	0
608	20250107	090300	101230	1910	1910	1910	1910	0
609	20250107	090200	101230	1910	1910	1910	1910	0
610	20250107	090100	101230	1910	1910	1910	1910	0
611	20250107	090000	101230	1910	1910	1910	1910	53