KissMeData/033310/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	191700	35967227	1865	1865	1865	1865	1888
3	20250120	191600	35967227	1865	1865	1865	1865	0
4	20250120	191500	35967227	1865	1865	1865	1865	0
5	20250120	191400	35967227	1865	1865	1865	1865	0
6	20250120	191300	35967227	1865	1865	1865	1865	0
7	20250120	191200	35967227	1865	1865	1865	1865	0
8	20250120	191100	35967227	1865	1865	1865	1865	0
9	20250120	191000	35967227	1865	1865	1865	1865	0
10	20250120	190900	35967227	1865	1865	1865	1865	0
11	20250120	190800	35967227	1865	1865	1865	1865	0
12	20250120	190700	35967227	1865	1865	1865	1865	0
13	20250120	190600	35967227	1865	1865	1865	1865	0
14	20250120	190500	35967227	1865	1865	1865	1865	0
15	20250120	190400	35967227	1865	1865	1865	1865	0
16	20250120	190300	35967227	1865	1865	1865	1865	0
17	20250120	190200	35967227	1865	1865	1865	1865	0
18	20250120	190100	35967227	1865	1865	1865	1865	0
19	20250120	190000	35967227	1865	1865	1865	1865	0
20	20250120	185900	35967227	1865	1865	1865	1865	0
21	20250120	185800	35967227	1865	1865	1865	1865	0
22	20250120	185700	35967227	1865	1865	1865	1865	0
23	20250120	185600	35967227	1865	1865	1865	1865	0
24	20250120	185500	35967227	1865	1865	1865	1865	0
25	20250120	185400	35967227	1865	1865	1865	1865	0
26	20250120	185300	35967227	1865	1865	1865	1865	0
27	20250120	185200	35967227	1865	1865	1865	1865	0
28	20250120	185100	35967227	1865	1865	1865	1865	0
29	20250120	185000	35967227	1865	1865	1865	1865	0
30	20250120	184900	35967227	1865	1865	1865	1865	0
31	20250120	184800	35967227	1865	1865	1865	1865	0
32	20250120	184700	35967227	1865	1865	1865	1865	1888
33	20250120	184600	35967227	1865	1865	1865	1865	0
34	20250120	184500	35967227	1865	1865	1865	1865	0
35	20250120	184400	35967227	1865	1865	1865	1865	0
36	20250120	184300	35967227	1865	1865	1865	1865	0
37	20250120	184200	35967227	1865	1865	1865	1865	0
38	20250120	184100	35967227	1865	1865	1865	1865	0
39	20250120	184000	35967227	1865	1865	1865	1865	0
40	20250120	183900	35967227	1865	1865	1865	1865	0
41	20250120	183800	35967227	1865	1865	1865	1865	0
42	20250120	183700	35967227	1865	1865	1865	1865	0
43	20250120	183600	35967227	1865	1865	1865	1865	0
44	20250120	183500	35967227	1865	1865	1865	1865	0
45	20250120	183400	35967227	1865	1865	1865	1865	0
46	20250120	183300	35967227	1865	1865	1865	1865	0
47	20250120	183200	35967227	1865	1865	1865	1865	0
48	20250120	183100	35967227	1865	1865	1865	1865	0
49	20250120	183000	35967227	1865	1865	1865	1865	0
50	20250120	182900	35967227	1865	1865	1865	1865	0
51	20250120	182800	35967227	1865	1865	1865	1865	0
52	20250120	182700	35967227	1865	1865	1865	1865	0
53	20250120	182600	35967227	1865	1865	1865	1865	0
54	20250120	182500	35967227	1865	1865	1865	1865	0
55	20250120	182400	35967227	1865	1865	1865	1865	0
56	20250120	182300	35967227	1865	1865	1865	1865	0
57	20250120	182200	35967227	1865	1865	1865	1865	0
58	20250120	182100	35967227	1865	1865	1865	1865	0
59	20250120	182000	35967227	1865	1865	1865	1865	0
60	20250120	181900	35967227	1865	1865	1865	1865	0
61	20250120	181800	35967227	1865	1865	1865	1865	0
62	20250120	181700	35967227	1865	1865	1865	1865	1888
63	20250120	181600	35967227	1865	1865	1865	1865	0
64	20250120	181500	35967227	1865	1865	1865	1865	0
65	20250120	181400	35967227	1865	1865	1865	1865	0
66	20250120	181300	35967227	1865	1865	1865	1865	0
67	20250120	181200	35967227	1865	1865	1865	1865	0
68	20250120	181100	35967227	1865	1865	1865	1865	0
69	20250120	181000	35967227	1865	1865	1865	1865	0
70	20250120	180900	35967227	1865	1865	1865	1865	0
71	20250120	180800	35967227	1865	1865	1865	1865	0
72	20250120	180700	35967227	1865	1865	1865	1865	0
73	20250120	180600	35967227	1865	1865	1865	1865	0
74	20250120	180500	35967227	1865	1865	1865	1865	0
75	20250120	180400	35967227	1865	1865	1865	1865	0
76	20250120	180300	35967227	1865	1865	1865	1865	0
77	20250120	180200	35967227	1865	1865	1865	1865	0
78	20250120	180100	35967227	1865	1865	1865	1865	0
79	20250120	180000	35967227	1865	1865	1865	1865	0
80	20250120	175900	35967227	1865	1865	1865	1865	0
81	20250120	175800	35967227	1865	1865	1865	1865	0
82	20250120	175700	35967227	1865	1865	1865	1865	0
83	20250120	175600	35967227	1865	1865	1865	1865	0
84	20250120	175500	35967227	1865	1865	1865	1865	0
85	20250120	175400	35967227	1865	1865	1865	1865	0
86	20250120	175300	35967227	1865	1865	1865	1865	0
87	20250120	175200	35967227	1865	1865	1865	1865	0
88	20250120	175100	35967227	1865	1865	1865	1865	0
89	20250120	175000	35967227	1865	1865	1865	1865	0
90	20250120	174900	35967227	1865	1865	1865	1865	0
91	20250120	174800	35967227	1865	1865	1865	1865	0
92	20250120	174700	35967227	1865	1865	1865	1865	1888
93	20250120	174600	35967227	1865	1865	1865	1865	0
94	20250120	174500	35967227	1865	1865	1865	1865	0
95	20250120	174400	35967227	1865	1865	1865	1865	0
96	20250120	174300	35967227	1865	1865	1865	1865	0
97	20250120	174200	35967227	1865	1865	1865	1865	0
98	20250120	174100	35967227	1865	1865	1865	1865	0
99	20250120	174000	35967227	1865	1865	1865	1865	0
100	20250120	173900	35967227	1865	1865	1865	1865	0
101	20250120	173800	35967227	1865	1865	1865	1865	0
102	20250120	173700	35967227	1865	1865	1865	1865	0
103	20250120	173600	35967227	1865	1865	1865	1865	0
104	20250120	173500	35967227	1865	1865	1865	1865	0
105	20250120	173400	35967227	1865	1865	1865	1865	0
106	20250120	173300	35967227	1865	1865	1865	1865	0
107	20250120	173200	35967227	1865	1865	1865	1865	0
108	20250120	173100	35967227	1865	1865	1865	1865	0
109	20250120	173000	35967227	1865	1865	1865	1865	0
110	20250120	172900	35967227	1865	1865	1865	1865	0
111	20250120	172800	35967227	1865	1865	1865	1865	0
112	20250120	172700	35967227	1865	1865	1865	1865	0
113	20250120	172600	35967227	1865	1865	1865	1865	0
114	20250120	172500	35967227	1865	1865	1865	1865	0
115	20250120	172400	35967227	1865	1865	1865	1865	0
116	20250120	172300	35967227	1865	1865	1865	1865	0
117	20250120	172200	35967227	1865	1865	1865	1865	0
118	20250120	172100	35967227	1865	1865	1865	1865	0
119	20250120	172000	35967227	1865	1865	1865	1865	0
120	20250120	171900	35967227	1865	1865	1865	1865	0
121	20250120	171800	35967227	1865	1865	1865	1865	0
122	20250120	171700	35967227	1865	1865	1865	1865	1888
123	20250120	171600	35967227	1865	1865	1865	1865	0
124	20250120	171500	35967227	1865	1865	1865	1865	0
125	20250120	171400	35967227	1865	1865	1865	1865	0
126	20250120	171300	35967227	1865	1865	1865	1865	0
127	20250120	171200	35967227	1865	1865	1865	1865	0
128	20250120	171100	35967227	1865	1865	1865	1865	0
129	20250120	171000	35967227	1865	1865	1865	1865	0
130	20250120	170900	35967227	1865	1865	1865	1865	0
131	20250120	170800	35967227	1865	1865	1865	1865	0
132	20250120	170700	35967227	1865	1865	1865	1865	0
133	20250120	170600	35967227	1865	1865	1865	1865	0
134	20250120	170500	35967227	1865	1865	1865	1865	0
135	20250120	170400	35967227	1865	1865	1865	1865	0
136	20250120	170300	35967227	1865	1865	1865	1865	0
137	20250120	170200	35967227	1865	1865	1865	1865	0
138	20250120	170100	35967227	1865	1865	1865	1865	0
139	20250120	170000	35967227	1865	1865	1865	1865	0
140	20250120	165900	35967227	1865	1865	1865	1865	0
141	20250120	165800	35967227	1865	1865	1865	1865	0
142	20250120	165700	35967227	1865	1865	1865	1865	0
143	20250120	165600	35967227	1865	1865	1865	1865	0
144	20250120	165500	35967227	1865	1865	1865	1865	0
145	20250120	165400	35967227	1865	1865	1865	1865	0
146	20250120	165300	35967227	1865	1865	1865	1865	0
147	20250120	165200	35967227	1865	1865	1865	1865	0
148	20250120	165100	35967227	1865	1865	1865	1865	0
149	20250120	165000	35967227	1865	1865	1865	1865	0
150	20250120	164900	35967227	1865	1865	1865	1865	0
151	20250120	164800	35967227	1865	1865	1865	1865	0
152	20250120	164700	35967227	1865	1865	1865	1865	1888
153	20250120	164600	35967227	1865	1865	1865	1865	0
154	20250120	164500	35967227	1865	1865	1865	1865	0
155	20250120	164400	35967227	1865	1865	1865	1865	0
156	20250120	164300	35967227	1865	1865	1865	1865	0
157	20250120	164200	35967227	1865	1865	1865	1865	0
158	20250120	164100	35967227	1865	1865	1865	1865	0
159	20250120	164000	35967227	1865	1865	1865	1865	0
160	20250120	163900	35967227	1865	1865	1865	1865	0
161	20250120	163800	35967227	1865	1865	1865	1865	0
162	20250120	163700	35967227	1865	1865	1865	1865	0
163	20250120	163600	35967227	1865	1865	1865	1865	0
164	20250120	163500	35967227	1865	1865	1865	1865	0
165	20250120	163400	35967227	1865	1865	1865	1865	0
166	20250120	163300	35967227	1865	1865	1865	1865	0
167	20250120	163200	35967227	1865	1865	1865	1865	0
168	20250120	163100	35967227	1865	1865	1865	1865	0
169	20250120	163000	35967227	1865	1865	1865	1865	0
170	20250120	162900	35967227	1865	1865	1865	1865	0
171	20250120	162800	35967227	1865	1865	1865	1865	0
172	20250120	162700	35967227	1865	1865	1865	1865	0
173	20250120	162600	35967227	1865	1865	1865	1865	0
174	20250120	162500	35967227	1865	1865	1865	1865	0
175	20250120	162400	35967227	1865	1865	1865	1865	0
176	20250120	162300	35967227	1865	1865	1865	1865	0
177	20250120	162200	35967227	1865	1865	1865	1865	0
178	20250120	162100	35967227	1865	1865	1865	1865	0
179	20250120	162000	35967227	1865	1865	1865	1865	0
180	20250120	161900	35967227	1865	1865	1865	1865	0
181	20250120	161800	35967227	1865	1865	1865	1865	0
182	20250120	161700	35967227	1865	1865	1865	1865	1888
183	20250120	161600	35967227	1865	1865	1865	1865	0
184	20250120	161500	35967227	1865	1865	1865	1865	0
185	20250120	161400	35967227	1865	1865	1865	1865	0
186	20250120	161300	35967227	1865	1865	1865	1865	0
187	20250120	161200	35967227	1865	1865	1865	1865	0
188	20250120	161100	35967227	1865	1865	1865	1865	0
189	20250120	161000	35967227	1865	1865	1865	1865	0
190	20250120	160900	35967227	1865	1865	1865	1865	0
191	20250120	160800	35967227	1865	1865	1865	1865	0
192	20250120	160700	35967227	1865	1865	1865	1865	0
193	20250120	160600	35967227	1865	1865	1865	1865	0
194	20250120	160500	35967227	1865	1865	1865	1865	0
195	20250120	160400	35967227	1865	1865	1865	1865	0
196	20250120	160300	35967227	1865	1865	1865	1865	0
197	20250120	160200	35967227	1865	1865	1865	1865	0
198	20250120	160100	35967227	1865	1865	1865	1865	0
199	20250120	160000	35967227	1865	1865	1865	1865	0
200	20250120	155900	35967227	1865	1865	1865	1865	0
201	20250120	155800	35967227	1865	1865	1865	1865	0
202	20250120	155700	35967227	1865	1865	1865	1865	0
203	20250120	155600	35967227	1865	1865	1865	1865	0
204	20250120	155500	35967227	1865	1865	1865	1865	0
205	20250120	155400	35967227	1865	1865	1865	1865	0
206	20250120	155300	35967227	1865	1865	1865	1865	0
207	20250120	155200	35967227	1865	1865	1865	1865	0
208	20250120	155100	35967227	1865	1865	1865	1865	0
209	20250120	155000	35967227	1865	1865	1865	1865	0
210	20250120	154900	35967227	1865	1865	1865	1865	0
211	20250120	154800	35967227	1865	1865	1865	1865	0
212	20250120	154700	35967227	1865	1865	1865	1865	1888
213	20250120	154600	35967227	1865	1865	1865	1865	0
214	20250120	154500	35967227	1865	1865	1865	1865	0
215	20250120	154400	35967227	1865	1865	1865	1865	0
216	20250120	154300	35967227	1865	1865	1865	1865	0
217	20250120	154200	35967227	1865	1865	1865	1865	0
218	20250120	154100	35967227	1865	1865	1865	1865	0
219	20250120	154000	35967227	1865	1865	1865	1865	0
220	20250120	153900	35967227	1865	1865	1865	1865	0
221	20250120	153800	35967227	1865	1865	1865	1865	0
222	20250120	153700	35967227	1865	1865	1865	1865	0
223	20250120	153600	35967227	1865	1865	1865	1865	0
224	20250120	153500	35967227	1865	1865	1865	1865	0
225	20250120	153400	35967227	1865	1865	1865	1865	0
226	20250120	153300	35967227	1865	1865	1865	1865	0
227	20250120	153200	35967227	1865	1865	1865	1865	0
228	20250120	153100	35967227	1865	1865	1865	1865	0
229	20250120	153000	35967227	1865	1865	1865	1865	1888
230	20250120	152900	32446107	1867	1867	1867	1867	0
231	20250120	152800	32446107	1867	1867	1867	1867	0
232	20250120	152700	32446107	1867	1867	1867	1867	0
233	20250120	152600	32446107	1867	1867	1867	1867	0
234	20250120	152500	32446107	1867	1867	1867	1867	0
235	20250120	152400	32446107	1867	1867	1867	1867	0
236	20250120	152300	32446107	1867	1867	1867	1867	0
237	20250120	152200	32446107	1867	1867	1867	1867	0
238	20250120	152100	32446107	1867	1867	1867	1867	0
239	20250120	152000	32446107	1867	1867	1867	1867	0
240	20250120	151900	32446107	1867	1867	1867	1867	0
241	20250120	151800	32446107	1867	1867	1867	1867	1
242	20250120	151700	32444240	1867	1867	1867	1867	6
243	20250120	151600	32433038	1862	1862	1862	1862	0
244	20250120	151500	32433038	1862	1862	1862	1862	0
245	20250120	151400	32433038	1862	1862	1862	1862	0
246	20250120	151300	32433038	1862	1862	1862	1862	0
247	20250120	151200	32433038	1862	1862	1862	1862	0
248	20250120	151100	32433038	1862	1862	1862	1862	0
249	20250120	151000	32433038	1862	1862	1862	1862	0
250	20250120	150900	32433038	1862	1862	1862	1862	0
251	20250120	150800	32433038	1862	1862	1862	1862	0
252	20250120	150700	32433038	1862	1862	1862	1862	0
253	20250120	150600	32433038	1862	1863	1863	1862	10
254	20250120	150500	32414416	1864	1865	1865	1864	104
255	20250120	150400	32220558	1866	1866	1866	1866	0
256	20250120	150300	32220558	1866	1866	1866	1866	0
257	20250120	150200	32220558	1866	1866	1866	1866	0
258	20250120	150100	32220558	1866	1866	1866	1866	0
259	20250120	150000	32220558	1866	1866	1866	1866	0
260	20250120	145900	32220558	1866	1866	1866	1866	0
261	20250120	145800	32220558	1866	1866	1866	1866	0
262	20250120	145700	32220558	1866	1866	1866	1866	0
263	20250120	145600	32220558	1866	1866	1866	1866	0
264	20250120	145500	32220558	1866	1866	1866	1866	0
265	20250120	145400	32220558	1866	1866	1866	1866	0
266	20250120	145300	32220558	1866	1866	1866	1866	0
267	20250120	145200	32220558	1866	1867	1867	1866	4
268	20250120	145100	32213092	1868	1868	1868	1868	2
269	20250120	145000	32209356	1869	1869	1869	1869	0
270	20250120	144900	32209356	1869	1869	1869	1869	0
271	20250120	144800	32209356	1869	1869	1869	1869	0
272	20250120	144700	32209356	1869	1869	1869	1869	0
273	20250120	144600	32209356	1869	1869	1869	1869	0
274	20250120	144500	32209356	1869	1869	1869	1869	0
275	20250120	144400	32209356	1869	1869	1869	1869	0
276	20250120	144300	32209356	1869	1869	1869	1869	0
277	20250120	144200	32209356	1869	1869	1869	1869	0
278	20250120	144100	32209356	1869	1869	1869	1869	0
279	20250120	144000	32209356	1869	1869	1869	1869	0
280	20250120	143900	32209356	1869	1869	1869	1869	0
281	20250120	143800	32209356	1869	1869	1869	1869	0
282	20250120	143700	32209356	1869	1869	1869	1869	0
283	20250120	143600	32209356	1869	1869	1869	1869	0
284	20250120	143500	32209356	1869	1869	1869	1869	0
285	20250120	143400	32209356	1869	1869	1869	1869	0
286	20250120	143300	32209356	1869	1869	1869	1869	0
287	20250120	143200	32209356	1869	1869	1869	1869	0
288	20250120	143100	32209356	1869	1869	1869	1869	0
289	20250120	143000	32209356	1869	1869	1869	1869	0
290	20250120	142900	32209356	1869	1869	1869	1869	0
291	20250120	142800	32209356	1869	1869	1869	1869	0
292	20250120	142700	32209356	1869	1869	1869	1869	0
293	20250120	142600	32209356	1869	1869	1869	1869	2
294	20250120	142500	32205618	1863	1863	1863	1863	0
295	20250120	142400	32205618	1863	1863	1863	1863	0
296	20250120	142300	32205618	1863	1863	1863	1863	10
297	20250120	142200	32186988	1869	1869	1869	1869	0
298	20250120	142100	32186988	1869	1869	1869	1869	0
299	20250120	142000	32186988	1869	1869	1869	1869	0
300	20250120	141900	32186988	1869	1869	1869	1869	0
301	20250120	141800	32186988	1869	1869	1869	1869	0
302	20250120	141700	32186988	1869	1869	1869	1869	0
303	20250120	141600	32186988	1869	1869	1869	1869	0
304	20250120	141500	32186988	1869	1869	1869	1869	0
305	20250120	141400	32186988	1869	1869	1869	1869	0
306	20250120	141300	32186988	1869	1869	1869	1869	0
307	20250120	141200	32186988	1869	1869	1869	1869	0
308	20250120	141100	32186988	1869	1869	1869	1869	0
309	20250120	141000	32186988	1869	1869	1869	1869	0
310	20250120	140900	32186988	1869	1869	1869	1869	0
311	20250120	140800	32186988	1869	1869	1869	1869	0
312	20250120	140700	32186988	1869	1869	1869	1869	0
313	20250120	140600	32186988	1869	1869	1869	1869	0
314	20250120	140500	32186988	1869	1869	1869	1869	0
315	20250120	140400	32186988	1869	1869	1869	1869	0
316	20250120	140300	32186988	1869	1869	1869	1869	0
317	20250120	140200	32186988	1869	1869	1869	1869	0
318	20250120	140100	32186988	1869	1869	1869	1869	0
319	20250120	140000	32186988	1869	1869	1869	1869	0
320	20250120	135900	32186988	1869	1869	1869	1869	0
321	20250120	135800	32186988	1869	1869	1869	1869	0
322	20250120	135700	32186988	1869	1869	1869	1869	0
323	20250120	135600	32186988	1869	1869	1869	1869	0
324	20250120	135500	32186988	1869	1869	1869	1869	100
325	20250120	135400	32000088	1865	1865	1865	1865	0
326	20250120	135300	32000088	1865	1865	1865	1865	0
327	20250120	135200	32000088	1865	1865	1865	1865	0
328	20250120	135100	32000088	1865	1865	1865	1865	56
329	20250120	135000	31895648	1865	1865	1865	1865	0
330	20250120	134900	31895648	1865	1865	1865	1865	0
331	20250120	134800	31895648	1865	1865	1865	1865	0
332	20250120	134700	31895648	1865	1865	1865	1865	0
333	20250120	134600	31895648	1865	1865	1865	1865	0
334	20250120	134500	31895648	1865	1865	1865	1865	0
335	20250120	134400	31895648	1865	1865	1865	1865	0
336	20250120	134300	31895648	1865	1865	1865	1865	0
337	20250120	134200	31895648	1865	1865	1865	1865	12
338	20250120	134100	31873268	1865	1865	1865	1865	0
339	20250120	134000	31873268	1865	1865	1865	1865	0
340	20250120	133900	31873268	1865	1865	1865	1865	0
341	20250120	133800	31873268	1865	1865	1865	1865	0
342	20250120	133700	31873268	1865	1865	1865	1865	0
343	20250120	133600	31873268	1865	1865	1865	1865	0
344	20250120	133500	31873268	1865	1865	1865	1865	0
345	20250120	133400	31873268	1865	1865	1865	1865	0
346	20250120	133300	31873268	1865	1865	1865	1865	0
347	20250120	133200	31873268	1865	1865	1865	1865	0
348	20250120	133100	31873268	1865	1865	1865	1865	0
349	20250120	133000	31873268	1865	1865	1865	1865	0
350	20250120	132900	31873268	1865	1865	1865	1865	0
351	20250120	132800	31873268	1865	1865	1865	1865	0
352	20250120	132700	31873268	1865	1865	1865	1865	0
353	20250120	132600	31873268	1865	1865	1865	1865	0
354	20250120	132500	31873268	1865	1865	1865	1865	0
355	20250120	132400	31873268	1865	1865	1865	1865	0
356	20250120	132300	31873268	1865	1865	1865	1865	0
357	20250120	132200	31873268	1865	1865	1865	1865	0
358	20250120	132100	31873268	1865	1865	1865	1865	0
359	20250120	132000	31873268	1865	1865	1865	1865	0
360	20250120	131900	31873268	1865	1865	1865	1865	0
361	20250120	131800	31873268	1865	1865	1865	1865	0
362	20250120	131700	31873268	1865	1865	1865	1865	0
363	20250120	131600	31873268	1865	1865	1865	1865	0
364	20250120	131500	31873268	1865	1865	1865	1865	10
365	20250120	131400	31854618	1865	1865	1865	1865	0
366	20250120	131300	31854618	1865	1865	1865	1865	0
367	20250120	131200	31854618	1865	1865	1865	1865	0
368	20250120	131100	31854618	1865	1865	1865	1865	0
369	20250120	131000	31854618	1865	1865	1865	1865	122
370	20250120	130900	31627088	1865	1865	1865	1865	15
371	20250120	130800	31599113	1869	1869	1869	1869	0
372	20250120	130700	31599113	1869	1869	1869	1869	0
373	20250120	130600	31599113	1869	1869	1869	1869	0
374	20250120	130500	31599113	1869	1869	1869	1869	0
375	20250120	130400	31599113	1869	1869	1869	1869	0
376	20250120	130300	31599113	1869	1869	1869	1869	0
377	20250120	130200	31599113	1869	1869	1869	1869	0
378	20250120	130100	31599113	1869	1869	1869	1869	0
379	20250120	130000	31599113	1869	1869	1869	1869	0
380	20250120	125900	31599113	1869	1869	1869	1869	0
381	20250120	125800	31599113	1869	1869	1869	1869	0
382	20250120	125700	31599113	1869	1869	1869	1869	100
383	20250120	125600	31412213	1866	1866	1866	1866	0
384	20250120	125500	31412213	1866	1866	1866	1866	0
385	20250120	125400	31412213	1866	1866	1866	1866	0
386	20250120	125300	31412213	1866	1866	1866	1866	23
387	20250120	125200	31369295	1866	1866	1866	1866	0
388	20250120	125100	31369295	1866	1866	1866	1866	0
389	20250120	125000	31369295	1866	1866	1866	1866	0
390	20250120	124900	31369295	1866	1866	1866	1866	0
391	20250120	124800	31369295	1866	1866	1866	1866	3
392	20250120	124700	31363697	1866	1866	1866	1866	15
393	20250120	124600	31335707	1865	1865	1865	1865	0
394	20250120	124500	31335707	1865	1865	1865	1865	0
395	20250120	124400	31335707	1865	1865	1865	1865	0
396	20250120	124300	31335707	1865	1865	1865	1865	0
397	20250120	124200	31335707	1865	1865	1865	1865	0
398	20250120	124100	31335707	1865	1865	1865	1865	8
399	20250120	124000	31320787	1861	1861	1861	1861	42
400	20250120	123900	31242625	1865	1865	1865	1865	10
401	20250120	123800	31223975	1865	1865	1865	1865	1
402	20250120	123700	31222110	1865	1865	1865	1865	5
403	20250120	123600	31212785	1865	1865	1865	1865	0
404	20250120	123500	31212785	1865	1865	1865	1865	0
405	20250120	123400	31212785	1865	1865	1865	1865	1
406	20250120	123300	31210920	1865	1865	1865	1865	0
407	20250120	123200	31210920	1865	1865	1865	1865	0
408	20250120	123100	31210920	1865	1865	1865	1865	1
409	20250120	123000	31209055	1859	1859	1859	1859	0
410	20250120	122900	31209055	1859	1859	1859	1859	971
411	20250120	122800	29403966	1857	1857	1857	1857	0
412	20250120	122700	29403966	1857	1857	1857	1857	0
413	20250120	122600	29403966	1857	1857	1857	1857	0
414	20250120	122500	29403966	1857	1857	1857	1857	0
415	20250120	122400	29403966	1857	1857	1857	1857	0
416	20250120	122300	29403966	1857	1857	1857	1857	0
417	20250120	122200	29403966	1857	1857	1857	1857	0
418	20250120	122100	29403966	1857	1857	1857	1857	0
419	20250120	122000	29403966	1857	1857	1857	1857	0
420	20250120	121900	29403966	1857	1857	1857	1857	0
421	20250120	121800	29403966	1857	1857	1857	1857	0
422	20250120	121700	29403966	1857	1859	1859	1857	11
423	20250120	121600	29383519	1856	1856	1856	1856	0
424	20250120	121500	29383519	1856	1856	1856	1856	0
425	20250120	121400	29383519	1856	1856	1856	1856	0
426	20250120	121300	29383519	1856	1856	1856	1856	0
427	20250120	121200	29383519	1856	1856	1856	1856	0
428	20250120	121100	29383519	1856	1856	1856	1856	0
429	20250120	121000	29383519	1856	1856	1856	1856	0
430	20250120	120900	29383519	1856	1856	1856	1856	105
431	20250120	120800	29188639	1856	1856	1856	1856	50
432	20250120	120700	29095839	1856	1856	1856	1856	415
433	20250120	120600	28325599	1856	1856	1856	1856	287
434	20250120	120500	27792927	1859	1859	1859	1859	0
435	20250120	120400	27792927	1859	1859	1859	1859	19
436	20250120	120300	27757606	1859	1861	1861	1859	1773
437	20250120	120200	24459670	1861	1861	1861	1861	0
438	20250120	120100	24459670	1861	1861	1861	1861	800
439	20250120	120000	22970870	1865	1865	1865	1865	40
440	20250120	115900	22896270	1865	1865	1865	1865	0
441	20250120	115800	22896270	1865	1865	1865	1865	0
442	20250120	115700	22896270	1865	1865	1865	1865	0
443	20250120	115600	22896270	1865	1865	1865	1865	0
444	20250120	115500	22896270	1865	1865	1865	1865	0
445	20250120	115400	22896270	1865	1865	1865	1865	0
446	20250120	115300	22896270	1865	1865	1865	1865	436
447	20250120	115200	22083130	1865	1866	1866	1865	439
448	20250120	115100	21264391	1866	1866	1866	1866	16
449	20250120	115000	21234535	1865	1865	1865	1865	0
450	20250120	114900	21234535	1865	1867	1867	1865	50
451	20250120	114800	21141244	1866	1868	1868	1866	700
452	20250120	114700	19833892	1868	1868	1868	1868	700
453	20250120	114600	18526292	1870	1870	1870	1870	0
454	20250120	114500	18526292	1870	1870	1870	1870	0
455	20250120	114400	18526292	1870	1870	1870	1870	0
456	20250120	114300	18526292	1870	1870	1870	1870	0
457	20250120	114200	18526292	1870	1870	1870	1870	0
458	20250120	114100	18526292	1870	1870	1870	1870	0
459	20250120	114000	18526292	1870	1870	1870	1870	0
460	20250120	113900	18526292	1870	1870	1870	1870	1
461	20250120	113800	18524422	1870	1870	1870	1870	0
462	20250120	113700	18524422	1870	1870	1870	1870	5
463	20250120	113600	18515072	1870	1870	1870	1870	0
464	20250120	113500	18515072	1870	1870	1870	1870	0
465	20250120	113400	18515072	1870	1870	1870	1870	1
466	20250120	113300	18513202	1870	1870	1870	1870	248
467	20250120	113200	18049442	1870	1870	1870	1870	100
468	20250120	113100	17862442	1870	1870	1870	1870	10
469	20250120	113000	17843742	1870	1870	1870	1870	0
470	20250120	112900	17843742	1870	1870	1870	1870	0
471	20250120	112800	17843742	1870	1870	1870	1870	0
472	20250120	112700	17843742	1870	1870	1870	1870	0
473	20250120	112600	17843742	1870	1870	1870	1870	200
474	20250120	112500	17469742	1868	1868	1868	1868	0
475	20250120	112400	17469742	1868	1868	1868	1868	52
476	20250120	112300	17372606	1868	1870	1870	1868	262
477	20250120	112200	16882725	1870	1873	1873	1870	280
478	20250120	112100	16358675	1873	1874	1874	1873	400
479	20250120	112000	15609469	1876	1876	1876	1876	0
480	20250120	111900	15609469	1876	1876	1876	1876	0
481	20250120	111800	15609469	1876	1876	1876	1876	0
482	20250120	111700	15609469	1876	1876	1876	1876	0
483	20250120	111600	15609469	1876	1876	1876	1876	0
484	20250120	111500	15609469	1876	1876	1876	1876	0
485	20250120	111400	15609469	1876	1876	1876	1876	0
486	20250120	111300	15609469	1876	1876	1876	1876	0
487	20250120	111200	15609469	1876	1876	1876	1876	0
488	20250120	111100	15609469	1876	1876	1876	1876	0
489	20250120	111000	15609469	1876	1876	1876	1876	0
490	20250120	110900	15609469	1876	1875	1876	1875	269
491	20250120	110800	15105093	1876	1876	1876	1876	0
492	20250120	110700	15105093	1876	1876	1876	1876	1
493	20250120	110600	15103217	1876	1876	1876	1876	0
494	20250120	110500	15103217	1876	1876	1876	1876	0
495	20250120	110400	15103217	1876	1876	1876	1876	0
496	20250120	110300	15103217	1876	1876	1876	1876	0
497	20250120	110200	15103217	1876	1876	1876	1876	0
498	20250120	110100	15103217	1876	1876	1876	1876	0
499	20250120	110000	15103217	1876	1876	1876	1876	0
500	20250120	105900	15103217	1876	1876	1876	1876	0
501	20250120	105800	15103217	1876	1876	1876	1876	0
502	20250120	105700	15103217	1876	1876	1876	1876	0
503	20250120	105600	15103217	1876	1876	1876	1876	0
504	20250120	105500	15103217	1876	1876	1876	1876	0
505	20250120	105400	15103217	1876	1876	1876	1876	0
506	20250120	105300	15103217	1876	1876	1876	1876	0
507	20250120	105200	15103217	1876	1876	1876	1876	0
508	20250120	105100	15103217	1876	1876	1876	1876	0
509	20250120	105000	15103217	1876	1876	1876	1876	0
510	20250120	104900	15103217	1876	1876	1876	1876	0
511	20250120	104800	15103217	1876	1876	1876	1876	66
512	20250120	104700	14979401	1876	1876	1876	1876	0
513	20250120	104600	14979401	1876	1876	1876	1876	0
514	20250120	104500	14979401	1876	1876	1876	1876	0
515	20250120	104400	14979401	1876	1876	1876	1876	0
516	20250120	104300	14979401	1876	1876	1876	1876	0
517	20250120	104200	14979401	1876	1876	1876	1876	0
518	20250120	104100	14979401	1876	1876	1876	1876	0
519	20250120	104000	14979401	1876	1876	1876	1876	0
520	20250120	103900	14979401	1876	1876	1876	1876	0
521	20250120	103800	14979401	1876	1876	1876	1876	0
522	20250120	103700	14979401	1876	1876	1876	1876	67
523	20250120	103600	14853709	1876	1876	1876	1876	0
524	20250120	103500	14853709	1876	1876	1876	1876	0
525	20250120	103400	14853709	1876	1876	1876	1876	0
526	20250120	103300	14853709	1876	1876	1876	1876	0
527	20250120	103200	14853709	1876	1876	1876	1876	0
528	20250120	103100	14853709	1876	1876	1876	1876	0
529	20250120	103000	14853709	1876	1876	1876	1876	0
530	20250120	102900	14853709	1876	1876	1876	1876	0
531	20250120	102800	14853709	1876	1876	1876	1876	0
532	20250120	102700	14853709	1876	1876	1876	1876	0
533	20250120	102600	14853709	1876	1876	1876	1876	15
534	20250120	102500	14825569	1873	1873	1873	1873	0
535	20250120	102400	14825569	1873	1873	1873	1873	0
536	20250120	102300	14825569	1873	1873	1873	1873	0
537	20250120	102200	14825569	1873	1873	1873	1873	0
538	20250120	102100	14825569	1873	1873	1873	1873	0
539	20250120	102000	14825569	1873	1873	1873	1873	1001
540	20250120	101900	12950696	1873	1873	1873	1873	0
541	20250120	101800	12950696	1873	1873	1873	1873	0
542	20250120	101700	12950696	1873	1873	1873	1873	0
543	20250120	101600	12950696	1873	1873	1873	1873	0
544	20250120	101500	12950696	1873	1873	1873	1873	0
545	20250120	101400	12950696	1873	1873	1873	1873	0
546	20250120	101300	12950696	1873	1873	1873	1873	0
547	20250120	101200	12950696	1873	1873	1873	1873	0
548	20250120	101100	12950696	1873	1873	1873	1873	0
549	20250120	101000	12950696	1873	1876	1876	1873	2001
550	20250120	100900	9202397	1876	1876	1876	1876	0
551	20250120	100800	9202397	1876	1876	1876	1876	0
552	20250120	100700	9202397	1876	1876	1876	1876	0
553	20250120	100600	9202397	1876	1876	1876	1876	3
554	20250120	100500	9196769	1876	1876	1876	1876	0
555	20250120	100400	9196769	1876	1876	1876	1876	1
556	20250120	100300	9194893	1876	1876	1876	1876	20
557	20250120	100200	9157373	1876	1876	1876	1876	10
558	20250120	100100	9138613	1876	1876	1876	1876	0
559	20250120	100000	9138613	1876	1876	1876	1876	71
560	20250120	095900	9005417	1876	1876	1876	1876	98
561	20250120	095800	8821569	1876	1876	1876	1876	96
562	20250120	095700	8641473	1873	1873	1873	1873	0
563	20250120	095600	8641473	1873	1873	1873	1873	0
564	20250120	095500	8641473	1873	1873	1873	1873	0
565	20250120	095400	8641473	1873	1875	1875	1873	19
566	20250120	095300	8605853	1876	1876	1876	1876	0
567	20250120	095200	8605853	1876	1876	1876	1876	0
568	20250120	095100	8605853	1876	1876	1876	1876	0
569	20250120	095000	8605853	1876	1876	1876	1876	9
570	20250120	094900	8588969	1876	1876	1876	1875	157
571	20250120	094800	8294462	1876	1876	1876	1876	0
572	20250120	094700	8294462	1876	1880	1880	1876	4
573	20250120	094600	8286954	1880	1880	1880	1880	0
574	20250120	094500	8286954	1880	1880	1880	1880	1
575	20250120	094400	8285074	1880	1880	1880	1880	5
576	20250120	094300	8275674	1880	1880	1881	1880	167
577	20250120	094200	7961711	1880	1880	1880	1880	5
578	20250120	094100	7952311	1880	1880	1880	1880	0
579	20250120	094000	7952311	1880	1881	1881	1880	501
580	20250120	093900	7010430	1881	1881	1881	1881	76
581	20250120	093800	6867474	1881	1881	1881	1881	0
582	20250120	093700	6867474	1881	1881	1881	1881	0
583	20250120	093600	6867474	1881	1881	1881	1881	0
584	20250120	093500	6867474	1881	1881	1881	1881	0
585	20250120	093400	6867474	1881	1881	1881	1881	0
586	20250120	093300	6867474	1881	1881	1881	1881	0
587	20250120	093200	6867474	1881	1881	1881	1881	0
588	20250120	093100	6867474	1881	1881	1881	1881	0
589	20250120	093000	6867474	1881	1881	1881	1881	11
590	20250120	092900	6846783	1881	1881	1881	1881	0
591	20250120	092800	6846783	1881	1881	1881	1881	0
592	20250120	092700	6846783	1881	1883	1883	1881	1512
593	20250120	092600	4002492	1881	1881	1881	1881	0
594	20250120	092500	4002492	1881	1881	1881	1881	0
595	20250120	092400	4002492	1881	1881	1881	1881	38
596	20250120	092300	3931014	1883	1883	1883	1883	663
597	20250120	092200	2682585	1882	1882	1882	1882	474
598	20250120	092100	1790517	1882	1882	1882	1882	0
599	20250120	092000	1790517	1882	1882	1882	1882	526
600	20250120	091900	800585	1882	1882	1882	1882	214
601	20250120	091800	397837	1883	1883	1883	1883	0
602	20250120	091700	397837	1883	1883	1883	1883	4
603	20250120	091600	390305	1882	1882	1882	1882	0
604	20250120	091500	390305	1882	1892	1892	1882	100
605	20250120	091400	201575	1883	1883	1883	1883	0
606	20250120	091300	201575	1883	1883	1883	1883	0
607	20250120	091200	201575	1883	1883	1883	1883	30
608	20250120	091100	145085	1892	1892	1892	1892	0
609	20250120	091000	145085	1892	1892	1892	1892	3
610	20250120	090900	139409	1893	1893	1893	1893	0
611	20250120	090800	139409	1893	1893	1893	1893	0
612	20250120	090700	139409	1893	1893	1893	1893	5
613	20250120	090600	129944	1890	1890	1890	1890	0
614	20250120	090500	129944	1890	1890	1890	1890	8
615	20250120	090400	114824	1893	1893	1893	1893	0
616	20250120	090300	114824	1893	1893	1893	1893	0
617	20250120	090200	114824	1893	1893	1893	1893	2
618	20250120	090100	111038	1882	1882	1882	1882	0
619	20250120	090000	111038	1882	1882	1882	1882	59