KissMeData/033310/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191700	36679270	1897	1897	1897	1897	88
3	20250110	191600	36679270	1897	1897	1897	1897	0
4	20250110	191500	36679270	1897	1897	1897	1897	0
5	20250110	191400	36679270	1897	1897	1897	1897	0
6	20250110	191300	36679270	1897	1897	1897	1897	0
7	20250110	191200	36679270	1897	1897	1897	1897	0
8	20250110	191100	36679270	1897	1897	1897	1897	0
9	20250110	191000	36679270	1897	1897	1897	1897	0
10	20250110	190900	36679270	1897	1897	1897	1897	0
11	20250110	190800	36679270	1897	1897	1897	1897	0
12	20250110	190700	36679270	1897	1897	1897	1897	0
13	20250110	190600	36679270	1897	1897	1897	1897	0
14	20250110	190500	36679270	1897	1897	1897	1897	0
15	20250110	190400	36679270	1897	1897	1897	1897	0
16	20250110	190300	36679270	1897	1897	1897	1897	0
17	20250110	190200	36679270	1897	1897	1897	1897	0
18	20250110	190100	36679270	1897	1897	1897	1897	0
19	20250110	190000	36679270	1897	1897	1897	1897	0
20	20250110	185900	36679270	1897	1897	1897	1897	0
21	20250110	185800	36679270	1897	1897	1897	1897	0
22	20250110	185700	36679270	1897	1897	1897	1897	0
23	20250110	185600	36679270	1897	1897	1897	1897	0
24	20250110	185500	36679270	1897	1897	1897	1897	0
25	20250110	185400	36679270	1897	1897	1897	1897	0
26	20250110	185300	36679270	1897	1897	1897	1897	0
27	20250110	185200	36679270	1897	1897	1897	1897	0
28	20250110	185100	36679270	1897	1897	1897	1897	0
29	20250110	185000	36679270	1897	1897	1897	1897	0
30	20250110	184900	36679270	1897	1897	1897	1897	0
31	20250110	184800	36679270	1897	1897	1897	1897	0
32	20250110	184700	36679270	1897	1897	1897	1897	88
33	20250110	184600	36679270	1897	1897	1897	1897	0
34	20250110	184500	36679270	1897	1897	1897	1897	0
35	20250110	184400	36679270	1897	1897	1897	1897	0
36	20250110	184300	36679270	1897	1897	1897	1897	0
37	20250110	184200	36679270	1897	1897	1897	1897	0
38	20250110	184100	36679270	1897	1897	1897	1897	0
39	20250110	184000	36679270	1897	1897	1897	1897	0
40	20250110	183900	36679270	1897	1897	1897	1897	0
41	20250110	183800	36679270	1897	1897	1897	1897	0
42	20250110	183700	36679270	1897	1897	1897	1897	0
43	20250110	183600	36679270	1897	1897	1897	1897	0
44	20250110	183500	36679270	1897	1897	1897	1897	0
45	20250110	183400	36679270	1897	1897	1897	1897	0
46	20250110	183300	36679270	1897	1897	1897	1897	0
47	20250110	183200	36679270	1897	1897	1897	1897	0
48	20250110	183100	36679270	1897	1897	1897	1897	0
49	20250110	183000	36679270	1897	1897	1897	1897	0
50	20250110	182900	36679270	1897	1897	1897	1897	0
51	20250110	182800	36679270	1897	1897	1897	1897	0
52	20250110	182700	36679270	1897	1897	1897	1897	0
53	20250110	182600	36679270	1897	1897	1897	1897	0
54	20250110	182500	36679270	1897	1897	1897	1897	0
55	20250110	182400	36679270	1897	1897	1897	1897	0
56	20250110	182300	36679270	1897	1897	1897	1897	0
57	20250110	182200	36679270	1897	1897	1897	1897	0
58	20250110	182100	36679270	1897	1897	1897	1897	0
59	20250110	182000	36679270	1897	1897	1897	1897	0
60	20250110	181900	36679270	1897	1897	1897	1897	0
61	20250110	181800	36679270	1897	1897	1897	1897	0
62	20250110	181700	36679270	1897	1897	1897	1897	88
63	20250110	181600	36679270	1897	1897	1897	1897	0
64	20250110	181500	36679270	1897	1897	1897	1897	0
65	20250110	181400	36679270	1897	1897	1897	1897	0
66	20250110	181300	36679270	1897	1897	1897	1897	0
67	20250110	181200	36679270	1897	1897	1897	1897	0
68	20250110	181100	36679270	1897	1897	1897	1897	0
69	20250110	181000	36679270	1897	1897	1897	1897	0
70	20250110	180900	36679270	1897	1897	1897	1897	0
71	20250110	180800	36679270	1897	1897	1897	1897	0
72	20250110	180700	36679270	1897	1897	1897	1897	0
73	20250110	180600	36679270	1897	1897	1897	1897	0
74	20250110	180500	36679270	1897	1897	1897	1897	0
75	20250110	180400	36679270	1897	1897	1897	1897	0
76	20250110	180300	36679270	1897	1897	1897	1897	0
77	20250110	180200	36679270	1897	1897	1897	1897	0
78	20250110	180100	36679270	1897	1897	1897	1897	0
79	20250110	180000	36679270	1897	1897	1897	1897	0
80	20250110	175900	36679270	1897	1897	1897	1897	0
81	20250110	175800	36679270	1897	1897	1897	1897	0
82	20250110	175700	36679270	1897	1897	1897	1897	0
83	20250110	175600	36679270	1897	1897	1897	1897	0
84	20250110	175500	36679270	1897	1897	1897	1897	0
85	20250110	175400	36679270	1897	1897	1897	1897	0
86	20250110	175300	36679270	1897	1897	1897	1897	0
87	20250110	175200	36679270	1897	1897	1897	1897	0
88	20250110	175100	36679270	1897	1897	1897	1897	0
89	20250110	175000	36679270	1897	1897	1897	1897	0
90	20250110	174900	36679270	1897	1897	1897	1897	0
91	20250110	174800	36679270	1897	1897	1897	1897	0
92	20250110	174700	36679270	1897	1897	1897	1897	88
93	20250110	174600	36679270	1897	1897	1897	1897	0
94	20250110	174500	36679270	1897	1897	1897	1897	0
95	20250110	174400	36679270	1897	1897	1897	1897	0
96	20250110	174300	36679270	1897	1897	1897	1897	0
97	20250110	174200	36679270	1897	1897	1897	1897	0
98	20250110	174100	36679270	1897	1897	1897	1897	0
99	20250110	174000	36679270	1897	1897	1897	1897	0
100	20250110	173900	36679270	1897	1897	1897	1897	0
101	20250110	173800	36679270	1897	1897	1897	1897	0
102	20250110	173700	36679270	1897	1897	1897	1897	0
103	20250110	173600	36679270	1897	1897	1897	1897	0
104	20250110	173500	36679270	1897	1897	1897	1897	0
105	20250110	173400	36679270	1897	1897	1897	1897	0
106	20250110	173300	36679270	1897	1897	1897	1897	0
107	20250110	173200	36679270	1897	1897	1897	1897	0
108	20250110	173100	36679270	1897	1897	1897	1897	0
109	20250110	173000	36679270	1897	1897	1897	1897	0
110	20250110	172900	36679270	1897	1897	1897	1897	0
111	20250110	172800	36679270	1897	1897	1897	1897	0
112	20250110	172700	36679270	1897	1897	1897	1897	0
113	20250110	172600	36679270	1897	1897	1897	1897	0
114	20250110	172500	36679270	1897	1897	1897	1897	0
115	20250110	172400	36679270	1897	1897	1897	1897	0
116	20250110	172300	36679270	1897	1897	1897	1897	0
117	20250110	172200	36679270	1897	1897	1897	1897	0
118	20250110	172100	36679270	1897	1897	1897	1897	0
119	20250110	172000	36679270	1897	1897	1897	1897	0
120	20250110	171900	36679270	1897	1897	1897	1897	0
121	20250110	171800	36679270	1897	1897	1897	1897	0
122	20250110	171700	36679270	1897	1897	1897	1897	88
123	20250110	171600	36679270	1897	1897	1897	1897	0
124	20250110	171500	36679270	1897	1897	1897	1897	0
125	20250110	171400	36679270	1897	1897	1897	1897	0
126	20250110	171300	36679270	1897	1897	1897	1897	0
127	20250110	171200	36679270	1897	1897	1897	1897	0
128	20250110	171100	36679270	1897	1897	1897	1897	0
129	20250110	171000	36679270	1897	1897	1897	1897	0
130	20250110	170900	36679270	1897	1897	1897	1897	0
131	20250110	170800	36679270	1897	1897	1897	1897	0
132	20250110	170700	36679270	1897	1897	1897	1897	0
133	20250110	170600	36679270	1897	1897	1897	1897	0
134	20250110	170500	36679270	1897	1897	1897	1897	0
135	20250110	170400	36679270	1897	1897	1897	1897	0
136	20250110	170300	36679270	1897	1897	1897	1897	0
137	20250110	170200	36679270	1897	1897	1897	1897	0
138	20250110	170100	36679270	1897	1897	1897	1897	0
139	20250110	170000	36679270	1897	1897	1897	1897	0
140	20250110	165900	36679270	1897	1897	1897	1897	0
141	20250110	165800	36679270	1897	1897	1897	1897	0
142	20250110	165700	36679270	1897	1897	1897	1897	0
143	20250110	165600	36679270	1897	1897	1897	1897	0
144	20250110	165500	36679270	1897	1897	1897	1897	0
145	20250110	165400	36679270	1897	1897	1897	1897	0
146	20250110	165300	36679270	1897	1897	1897	1897	0
147	20250110	165200	36679270	1897	1897	1897	1897	0
148	20250110	165100	36679270	1897	1897	1897	1897	0
149	20250110	165000	36679270	1897	1897	1897	1897	0
150	20250110	164900	36679270	1897	1897	1897	1897	0
151	20250110	164800	36679270	1897	1897	1897	1897	0
152	20250110	164700	36679270	1897	1897	1897	1897	88
153	20250110	164600	36679270	1897	1897	1897	1897	0
154	20250110	164500	36679270	1897	1897	1897	1897	0
155	20250110	164400	36679270	1897	1897	1897	1897	0
156	20250110	164300	36679270	1897	1897	1897	1897	0
157	20250110	164200	36679270	1897	1897	1897	1897	0
158	20250110	164100	36679270	1897	1897	1897	1897	0
159	20250110	164000	36679270	1897	1897	1897	1897	0
160	20250110	163900	36679270	1897	1897	1897	1897	0
161	20250110	163800	36679270	1897	1897	1897	1897	0
162	20250110	163700	36679270	1897	1897	1897	1897	0
163	20250110	163600	36679270	1897	1897	1897	1897	0
164	20250110	163500	36679270	1897	1897	1897	1897	0
165	20250110	163400	36679270	1897	1897	1897	1897	0
166	20250110	163300	36679270	1897	1897	1897	1897	0
167	20250110	163200	36679270	1897	1897	1897	1897	0
168	20250110	163100	36679270	1897	1897	1897	1897	0
169	20250110	163000	36679270	1897	1897	1897	1897	0
170	20250110	162900	36679270	1897	1897	1897	1897	0
171	20250110	162800	36679270	1897	1897	1897	1897	0
172	20250110	162700	36679270	1897	1897	1897	1897	0
173	20250110	162600	36679270	1897	1897	1897	1897	0
174	20250110	162500	36679270	1897	1897	1897	1897	0
175	20250110	162400	36679270	1897	1897	1897	1897	0
176	20250110	162300	36679270	1897	1897	1897	1897	0
177	20250110	162200	36679270	1897	1897	1897	1897	0
178	20250110	162100	36679270	1897	1897	1897	1897	0
179	20250110	162000	36679270	1897	1897	1897	1897	0
180	20250110	161900	36679270	1897	1897	1897	1897	0
181	20250110	161800	36679270	1897	1897	1897	1897	0
182	20250110	161700	36679270	1897	1897	1897	1897	88
183	20250110	161600	36679270	1897	1897	1897	1897	0
184	20250110	161500	36679270	1897	1897	1897	1897	0
185	20250110	161400	36679270	1897	1897	1897	1897	0
186	20250110	161300	36679270	1897	1897	1897	1897	0
187	20250110	161200	36679270	1897	1897	1897	1897	0
188	20250110	161100	36679270	1897	1897	1897	1897	0
189	20250110	161000	36679270	1897	1897	1897	1897	0
190	20250110	160900	36679270	1897	1897	1897	1897	0
191	20250110	160800	36679270	1897	1897	1897	1897	0
192	20250110	160700	36679270	1897	1897	1897	1897	0
193	20250110	160600	36679270	1897	1897	1897	1897	0
194	20250110	160500	36679270	1897	1897	1897	1897	0
195	20250110	160400	36679270	1897	1897	1897	1897	0
196	20250110	160300	36679270	1897	1897	1897	1897	0
197	20250110	160200	36679270	1897	1897	1897	1897	0
198	20250110	160100	36679270	1897	1897	1897	1897	0
199	20250110	160000	36679270	1897	1897	1897	1897	0
200	20250110	155900	36679270	1897	1897	1897	1897	0
201	20250110	155800	36679270	1897	1897	1897	1897	0
202	20250110	155700	36679270	1897	1897	1897	1897	0
203	20250110	155600	36679270	1897	1897	1897	1897	0
204	20250110	155500	36679270	1897	1897	1897	1897	0
205	20250110	155400	36679270	1897	1897	1897	1897	0
206	20250110	155300	36679270	1897	1897	1897	1897	0
207	20250110	155200	36679270	1897	1897	1897	1897	0
208	20250110	155100	36679270	1897	1897	1897	1897	0
209	20250110	155000	36679270	1897	1897	1897	1897	0
210	20250110	154900	36679270	1897	1897	1897	1897	0
211	20250110	154800	36679270	1897	1897	1897	1897	0
212	20250110	154700	36679270	1897	1897	1897	1897	88
213	20250110	154600	36679270	1897	1897	1897	1897	0
214	20250110	154500	36679270	1897	1897	1897	1897	0
215	20250110	154400	36679270	1897	1897	1897	1897	0
216	20250110	154300	36679270	1897	1897	1897	1897	0
217	20250110	154200	36679270	1897	1897	1897	1897	0
218	20250110	154100	36679270	1897	1897	1897	1897	0
219	20250110	154000	36679270	1897	1897	1897	1897	0
220	20250110	153900	36679270	1897	1897	1897	1897	0
221	20250110	153800	36679270	1897	1897	1897	1897	0
222	20250110	153700	36679270	1897	1897	1897	1897	0
223	20250110	153600	36679270	1897	1897	1897	1897	0
224	20250110	153500	36679270	1897	1897	1897	1897	0
225	20250110	153400	36679270	1897	1897	1897	1897	0
226	20250110	153300	36679270	1897	1897	1897	1897	0
227	20250110	153200	36679270	1897	1897	1897	1897	0
228	20250110	153100	36679270	1897	1897	1897	1897	0
229	20250110	153000	36679270	1897	1897	1897	1897	88
230	20250110	152900	36512334	1897	1897	1897	1897	0
231	20250110	152800	36512334	1897	1897	1897	1897	0
232	20250110	152700	36512334	1897	1897	1897	1897	0
233	20250110	152600	36512334	1897	1897	1897	1897	0
234	20250110	152500	36512334	1897	1897	1897	1897	0
235	20250110	152400	36512334	1897	1897	1897	1897	0
236	20250110	152300	36512334	1897	1897	1897	1897	0
237	20250110	152200	36512334	1897	1897	1897	1897	0
238	20250110	152100	36512334	1897	1897	1897	1897	0
239	20250110	152000	36512334	1897	1897	1897	1897	0
240	20250110	151900	36512334	1897	1897	1897	1897	113
241	20250110	151800	36297973	1897	1897	1897	1897	0
242	20250110	151700	36297973	1897	1897	1897	1897	0
243	20250110	151600	36297973	1897	1897	1897	1897	0
244	20250110	151500	36297973	1897	1896	1897	1896	3
245	20250110	151400	36292284	1896	1896	1896	1896	2
246	20250110	151300	36288492	1887	1887	1887	1887	0
247	20250110	151200	36288492	1887	1887	1887	1887	0
248	20250110	151100	36288492	1887	1887	1887	1887	0
249	20250110	151000	36288492	1887	1887	1887	1887	0
250	20250110	150900	36288492	1887	1887	1887	1887	0
251	20250110	150800	36288492	1887	1887	1887	1887	0
252	20250110	150700	36288492	1887	1887	1887	1887	102
253	20250110	150600	36096018	1889	1889	1889	1889	0
254	20250110	150500	36096018	1889	1889	1889	1889	269
255	20250110	150400	35587877	1889	1889	1889	1889	0
256	20250110	150300	35587877	1889	1889	1889	1889	0
257	20250110	150200	35587877	1889	1889	1889	1889	0
258	20250110	150100	35587877	1889	1889	1889	1889	0
259	20250110	150000	35587877	1889	1893	1893	1889	245
260	20250110	145900	35125064	1899	1899	1899	1899	0
261	20250110	145800	35125064	1899	1899	1899	1899	0
262	20250110	145700	35125064	1899	1899	1899	1899	0
263	20250110	145600	35125064	1899	1899	1899	1899	1
264	20250110	145500	35123165	1895	1895	1895	1895	0
265	20250110	145400	35123165	1895	1895	1895	1895	276
266	20250110	145300	34600145	1899	1899	1899	1899	13
267	20250110	145200	34575458	1900	1900	1900	1900	0
268	20250110	145100	34575458	1900	1900	1900	1900	1
269	20250110	145000	34573558	1899	1899	1899	1899	0
270	20250110	144900	34573558	1899	1899	1899	1899	0
271	20250110	144800	34573558	1899	1899	1899	1899	10
272	20250110	144700	34554568	1899	1899	1899	1899	0
273	20250110	144600	34554568	1899	1899	1899	1899	0
274	20250110	144500	34554568	1899	1899	1899	1899	0
275	20250110	144400	34554568	1899	1899	1899	1899	4
276	20250110	144300	34546972	1900	1900	1900	1900	1
277	20250110	144200	34545072	1899	1899	1899	1899	0
278	20250110	144100	34545072	1899	1899	1899	1899	0
279	20250110	144000	34545072	1899	1899	1899	1899	103
280	20250110	143900	34349475	1900	1900	1900	1900	111
281	20250110	143800	34138575	1900	1900	1900	1900	298
282	20250110	143700	33572375	1899	1899	1899	1899	1
283	20250110	143600	33570476	1899	1900	1900	1899	336
284	20250110	143500	32932084	1900	1900	1900	1900	100
285	20250110	143400	32742084	1899	1899	1899	1899	114
286	20250110	143300	32525598	1900	1900	1900	1900	0
287	20250110	143200	32525598	1900	1897	1900	1897	2104
288	20250110	143100	28532668	1896	1896	1896	1896	0
289	20250110	143000	28532668	1896	1896	1896	1896	1
290	20250110	142900	28530772	1896	1896	1896	1896	0
291	20250110	142800	28530772	1896	1896	1896	1896	1
292	20250110	142700	28528876	1896	1896	1896	1896	5
293	20250110	142600	28519396	1896	1896	1896	1896	0
294	20250110	142500	28519396	1896	1896	1896	1896	1
295	20250110	142400	28517500	1896	1896	1896	1896	0
296	20250110	142300	28517500	1896	1896	1896	1896	0
297	20250110	142200	28517500	1896	1896	1896	1896	0
298	20250110	142100	28517500	1896	1896	1896	1896	0
299	20250110	142000	28517500	1896	1896	1896	1896	0
300	20250110	141900	28517500	1896	1896	1896	1896	0
301	20250110	141800	28517500	1896	1896	1896	1896	238
302	20250110	141700	28066252	1896	1896	1896	1896	0
303	20250110	141600	28066252	1896	1896	1896	1896	10
304	20250110	141500	28047292	1895	1895	1895	1895	0
305	20250110	141400	28047292	1895	1895	1895	1895	0
306	20250110	141300	28047292	1895	1895	1895	1895	0
307	20250110	141200	28047292	1895	1895	1895	1895	0
308	20250110	141100	28047292	1895	1895	1895	1895	0
309	20250110	141000	28047292	1895	1895	1895	1895	0
310	20250110	140900	28047292	1895	1895	1895	1895	1
311	20250110	140800	28045397	1896	1896	1896	1896	0
312	20250110	140700	28045397	1896	1896	1896	1896	0
313	20250110	140600	28045397	1896	1896	1896	1896	0
314	20250110	140500	28045397	1896	1896	1896	1896	0
315	20250110	140400	28045397	1896	1896	1896	1896	0
316	20250110	140300	28045397	1896	1896	1896	1896	0
317	20250110	140200	28045397	1896	1896	1896	1896	0
318	20250110	140100	28045397	1896	1896	1896	1896	0
319	20250110	140000	28045397	1896	1896	1896	1896	0
320	20250110	135900	28045397	1896	1896	1896	1896	0
321	20250110	135800	28045397	1896	1896	1896	1896	0
322	20250110	135700	28045397	1896	1896	1896	1896	0
323	20250110	135600	28045397	1896	1896	1896	1896	0
324	20250110	135500	28045397	1896	1896	1896	1896	0
325	20250110	135400	28045397	1896	1896	1896	1896	0
326	20250110	135300	28045397	1896	1896	1896	1896	0
327	20250110	135200	28045397	1896	1896	1896	1896	0
328	20250110	135100	28045397	1896	1896	1896	1896	0
329	20250110	135000	28045397	1896	1896	1896	1896	0
330	20250110	134900	28045397	1896	1896	1896	1896	0
331	20250110	134800	28045397	1896	1896	1896	1896	0
332	20250110	134700	28045397	1896	1896	1896	1896	0
333	20250110	134600	28045397	1896	1896	1896	1896	1
334	20250110	134500	28043501	1885	1896	1896	1885	907
335	20250110	134400	26333369	1895	1895	1895	1895	0
336	20250110	134300	26333369	1895	1895	1895	1895	0
337	20250110	134200	26333369	1895	1895	1895	1895	0
338	20250110	134100	26333369	1895	1895	1895	1895	0
339	20250110	134000	26333369	1895	1895	1895	1895	0
340	20250110	133900	26333369	1895	1895	1895	1895	0
341	20250110	133800	26333369	1895	1895	1895	1895	0
342	20250110	133700	26333369	1895	1895	1895	1895	0
343	20250110	133600	26333369	1895	1895	1895	1895	0
344	20250110	133500	26333369	1895	1895	1895	1895	0
345	20250110	133400	26333369	1895	1895	1895	1895	0
346	20250110	133300	26333369	1895	1895	1895	1895	0
347	20250110	133200	26333369	1895	1895	1895	1895	0
348	20250110	133100	26333369	1895	1895	1895	1895	0
349	20250110	133000	26333369	1895	1895	1895	1895	0
350	20250110	132900	26333369	1895	1895	1895	1895	0
351	20250110	132800	26333369	1895	1895	1895	1895	20
352	20250110	132700	26295469	1896	1896	1896	1896	0
353	20250110	132600	26295469	1896	1896	1896	1896	300
354	20250110	132500	25726669	1896	1896	1896	1896	0
355	20250110	132400	25726669	1896	1896	1896	1896	0
356	20250110	132300	25726669	1896	1896	1896	1896	0
357	20250110	132200	25726669	1896	1896	1896	1896	0
358	20250110	132100	25726669	1896	1896	1896	1896	0
359	20250110	132000	25726669	1896	1896	1896	1896	0
360	20250110	131900	25726669	1896	1896	1896	1896	0
361	20250110	131800	25726669	1896	1896	1896	1896	0
362	20250110	131700	25726669	1896	1896	1896	1896	2
363	20250110	131600	25722877	1896	1896	1896	1896	0
364	20250110	131500	25722877	1896	1896	1896	1896	0
365	20250110	131400	25722877	1896	1896	1896	1896	0
366	20250110	131300	25722877	1896	1896	1896	1896	0
367	20250110	131200	25722877	1896	1896	1896	1896	400
368	20250110	131100	24964477	1896	1896	1896	1896	0
369	20250110	131000	24964477	1896	1896	1896	1896	0
370	20250110	130900	24964477	1896	1896	1896	1896	0
371	20250110	130800	24964477	1896	1896	1896	1896	0
372	20250110	130700	24964477	1896	1896	1896	1896	0
373	20250110	130600	24964477	1896	1896	1896	1896	0
374	20250110	130500	24964477	1896	1896	1896	1896	0
375	20250110	130400	24964477	1896	1896	1896	1896	0
376	20250110	130300	24964477	1896	1896	1896	1896	0
377	20250110	130200	24964477	1896	1896	1896	1896	0
378	20250110	130100	24964477	1896	1896	1896	1896	1
379	20250110	130000	24962581	1896	1896	1896	1896	0
380	20250110	125900	24962581	1896	1896	1896	1896	0
381	20250110	125800	24962581	1896	1896	1896	1896	0
382	20250110	125700	24962581	1896	1896	1896	1896	1
383	20250110	125600	24960685	1896	1896	1896	1896	0
384	20250110	125500	24960685	1896	1896	1896	1896	0
385	20250110	125400	24960685	1896	1896	1896	1896	0
386	20250110	125300	24960685	1896	1896	1896	1896	1
387	20250110	125200	24958789	1896	1896	1896	1896	0
388	20250110	125100	24958789	1896	1896	1896	1896	0
389	20250110	125000	24958789	1896	1896	1896	1896	0
390	20250110	124900	24958789	1896	1896	1896	1896	0
391	20250110	124800	24958789	1896	1896	1896	1896	0
392	20250110	124700	24958789	1896	1896	1896	1896	0
393	20250110	124600	24958789	1896	1896	1896	1896	0
394	20250110	124500	24958789	1896	1896	1896	1896	0
395	20250110	124400	24958789	1896	1896	1896	1896	0
396	20250110	124300	24958789	1896	1896	1896	1896	0
397	20250110	124200	24958789	1896	1896	1896	1896	0
398	20250110	124100	24958789	1896	1896	1896	1896	1
399	20250110	124000	24956893	1897	1897	1897	1897	0
400	20250110	123900	24956893	1897	1897	1897	1897	0
401	20250110	123800	24956893	1897	1897	1897	1897	0
402	20250110	123700	24956893	1897	1897	1897	1897	0
403	20250110	123600	24956893	1897	1897	1897	1897	0
404	20250110	123500	24956893	1897	1897	1897	1897	0
405	20250110	123400	24956893	1897	1885	1897	1885	15
406	20250110	123300	24928511	1897	1897	1897	1897	0
407	20250110	123200	24928511	1897	1896	1897	1896	500
408	20250110	123100	23980043	1884	1884	1884	1884	0
409	20250110	123000	23980043	1884	1884	1884	1884	0
410	20250110	122900	23980043	1884	1884	1884	1884	0
411	20250110	122800	23980043	1884	1884	1884	1884	0
412	20250110	122700	23980043	1884	1884	1884	1884	0
413	20250110	122600	23980043	1884	1884	1884	1884	0
414	20250110	122500	23980043	1884	1884	1884	1884	0
415	20250110	122400	23980043	1884	1884	1884	1884	0
416	20250110	122300	23980043	1884	1884	1884	1884	0
417	20250110	122200	23980043	1884	1884	1884	1884	0
418	20250110	122100	23980043	1884	1884	1884	1884	0
419	20250110	122000	23980043	1884	1884	1884	1884	0
420	20250110	121900	23980043	1884	1884	1884	1884	0
421	20250110	121800	23980043	1884	1886	1886	1884	149
422	20250110	121700	23699096	1897	1897	1897	1897	0
423	20250110	121600	23699096	1897	1897	1897	1897	0
424	20250110	121500	23699096	1897	1897	1897	1897	0
425	20250110	121400	23699096	1897	1897	1897	1897	0
426	20250110	121300	23699096	1897	1897	1897	1897	0
427	20250110	121200	23699096	1897	1897	1897	1897	0
428	20250110	121100	23699096	1897	1897	1897	1897	0
429	20250110	121000	23699096	1897	1897	1897	1897	1
430	20250110	120900	23697199	1897	1897	1897	1897	0
431	20250110	120800	23697199	1897	1897	1897	1897	1
432	20250110	120700	23695302	1898	1898	1898	1898	0
433	20250110	120600	23695302	1898	1898	1898	1898	50
434	20250110	120500	23600402	1898	1895	1898	1895	150
435	20250110	120400	23315807	1894	1894	1894	1894	0
436	20250110	120300	23315807	1894	1894	1894	1894	0
437	20250110	120200	23315807	1894	1894	1894	1894	0
438	20250110	120100	23315807	1894	1894	1894	1894	0
439	20250110	120000	23315807	1894	1894	1894	1894	0
440	20250110	115900	23315807	1894	1894	1894	1894	0
441	20250110	115800	23315807	1894	1894	1894	1894	0
442	20250110	115700	23315807	1894	1894	1894	1894	0
443	20250110	115600	23315807	1894	1894	1894	1894	0
444	20250110	115500	23315807	1894	1894	1894	1894	0
445	20250110	115400	23315807	1894	1894	1894	1894	37
446	20250110	115300	23245729	1894	1894	1894	1894	0
447	20250110	115200	23245729	1894	1894	1894	1894	1
448	20250110	115100	23243835	1884	1885	1885	1884	200
449	20250110	115000	22867034	1894	1894	1894	1894	0
450	20250110	114900	22867034	1894	1894	1894	1894	0
451	20250110	114800	22867034	1894	1894	1894	1894	1500
452	20250110	114700	20026034	1894	1894	1894	1894	0
453	20250110	114600	20026034	1894	1894	1894	1894	0
454	20250110	114500	20026034	1894	1894	1894	1894	0
455	20250110	114400	20026034	1894	1890	1894	1890	3833
456	20250110	114300	12777921	1889	1889	1889	1889	0
457	20250110	114200	12777921	1889	1889	1889	1889	141
458	20250110	114100	12511572	1889	1889	1889	1889	0
459	20250110	114000	12511572	1889	1889	1889	1889	0
460	20250110	113900	12511572	1889	1889	1889	1889	0
461	20250110	113800	12511572	1889	1889	1889	1889	0
462	20250110	113700	12511572	1889	1889	1889	1889	0
463	20250110	113600	12511572	1889	1889	1889	1889	17
464	20250110	113500	12479459	1890	1890	1890	1890	0
465	20250110	113400	12479459	1890	1890	1890	1890	1
466	20250110	113300	12477569	1884	1889	1889	1884	100
467	20250110	113200	12289154	1890	1890	1890	1890	230
468	20250110	113100	11854454	1890	1890	1890	1890	0
469	20250110	113000	11854454	1890	1890	1890	1890	0
470	20250110	112900	11854454	1890	1890	1890	1890	0
471	20250110	112800	11854454	1890	1890	1890	1890	0
472	20250110	112700	11854454	1890	1890	1890	1890	0
473	20250110	112600	11854454	1890	1890	1890	1890	1
474	20250110	112500	11852564	1883	1883	1883	1883	0
475	20250110	112400	11852564	1883	1883	1883	1883	0
476	20250110	112300	11852564	1883	1883	1883	1883	0
477	20250110	112200	11852564	1883	1883	1883	1883	0
478	20250110	112100	11852564	1883	1883	1883	1883	0
479	20250110	112000	11852564	1883	1885	1885	1883	280
480	20250110	111900	11324980	1890	1890	1890	1890	0
481	20250110	111800	11324980	1890	1890	1890	1890	0
482	20250110	111700	11324980	1890	1890	1890	1890	0
483	20250110	111600	11324980	1890	1890	1890	1890	0
484	20250110	111500	11324980	1890	1890	1890	1890	0
485	20250110	111400	11324980	1890	1890	1890	1890	0
486	20250110	111300	11324980	1890	1890	1890	1890	0
487	20250110	111200	11324980	1890	1890	1890	1890	0
488	20250110	111100	11324980	1890	1890	1890	1890	0
489	20250110	111000	11324980	1890	1890	1890	1890	0
490	20250110	110900	11324980	1890	1890	1890	1890	0
491	20250110	110800	11324980	1890	1890	1890	1890	0
492	20250110	110700	11324980	1890	1890	1890	1890	0
493	20250110	110600	11324980	1890	1890	1890	1890	0
494	20250110	110500	11324980	1890	1890	1890	1890	0
495	20250110	110400	11324980	1890	1890	1890	1890	0
496	20250110	110300	11324980	1890	1890	1890	1890	0
497	20250110	110200	11324980	1890	1890	1890	1890	0
498	20250110	110100	11324980	1890	1890	1890	1890	0
499	20250110	110000	11324980	1890	1890	1890	1890	0
500	20250110	105900	11324980	1890	1890	1890	1890	0
501	20250110	105800	11324980	1890	1890	1890	1890	0
502	20250110	105700	11324980	1890	1890	1890	1890	0
503	20250110	105600	11324980	1890	1890	1890	1890	0
504	20250110	105500	11324980	1890	1890	1890	1890	0
505	20250110	105400	11324980	1890	1890	1890	1890	0
506	20250110	105300	11324980	1890	1890	1890	1890	0
507	20250110	105200	11324980	1890	1890	1890	1890	0
508	20250110	105100	11324980	1890	1890	1890	1890	0
509	20250110	105000	11324980	1890	1890	1890	1890	1
510	20250110	104900	11323090	1885	1885	1885	1885	177
511	20250110	104800	10989445	1885	1885	1885	1885	0
512	20250110	104700	10989445	1885	1885	1885	1885	1
513	20250110	104600	10987560	1885	1885	1885	1885	1
514	20250110	104500	10985675	1885	1885	1885	1885	0
515	20250110	104400	10985675	1885	1885	1885	1885	200
516	20250110	104300	10608675	1885	1885	1885	1885	0
517	20250110	104200	10608675	1885	1885	1885	1885	0
518	20250110	104100	10608675	1885	1885	1885	1885	50
519	20250110	104000	10514425	1885	1885	1885	1885	0
520	20250110	103900	10514425	1885	1885	1885	1885	0
521	20250110	103800	10514425	1885	1885	1885	1885	0
522	20250110	103700	10514425	1885	1885	1885	1885	0
523	20250110	103600	10514425	1885	1885	1885	1885	0
524	20250110	103500	10514425	1885	1885	1885	1885	0
525	20250110	103400	10514425	1885	1885	1885	1885	0
526	20250110	103300	10514425	1885	1885	1885	1885	0
527	20250110	103200	10514425	1885	1885	1885	1885	439
528	20250110	103100	9686910	1886	1886	1886	1886	300
529	20250110	103000	9121110	1893	1893	1893	1893	0
530	20250110	102900	9121110	1893	1893	1893	1893	2
531	20250110	102800	9117324	1893	1893	1893	1893	0
532	20250110	102700	9117324	1893	1893	1893	1893	20
533	20250110	102600	9079464	1894	1894	1894	1894	0
534	20250110	102500	9079464	1894	1894	1894	1894	0
535	20250110	102400	9079464	1894	1894	1894	1894	0
536	20250110	102300	9079464	1894	1894	1894	1894	0
537	20250110	102200	9079464	1894	1894	1894	1894	0
538	20250110	102100	9079464	1894	1894	1894	1894	0
539	20250110	102000	9079464	1894	1894	1894	1894	126
540	20250110	101900	8840820	1892	1892	1892	1892	25
541	20250110	101800	8793520	1890	1890	1890	1890	569
542	20250110	101700	7718110	1890	1890	1890	1890	477
543	20250110	101600	6816580	1890	1890	1890	1890	0
544	20250110	101500	6816580	1890	1890	1890	1890	0
545	20250110	101400	6816580	1890	1890	1890	1890	0
546	20250110	101300	6816580	1890	1890	1890	1890	0
547	20250110	101200	6816580	1890	1890	1890	1890	122
548	20250110	101100	6586000	1890	1890	1890	1890	0
549	20250110	101000	6586000	1890	1890	1890	1890	0
550	20250110	100900	6586000	1890	1890	1890	1890	0
551	20250110	100800	6586000	1890	1890	1890	1890	0
552	20250110	100700	6586000	1890	1890	1890	1890	0
553	20250110	100600	6586000	1890	1890	1890	1890	198
554	20250110	100500	6211780	1890	1890	1890	1890	174
555	20250110	100400	5882920	1890	1890	1890	1890	0
556	20250110	100300	5882920	1890	1890	1890	1890	0
557	20250110	100200	5882920	1890	1890	1890	1890	74
558	20250110	100100	5743060	1890	1890	1890	1890	0
559	20250110	100000	5743060	1890	1890	1890	1890	0
560	20250110	095900	5743060	1890	1890	1890	1890	0
561	20250110	095800	5743060	1890	1890	1890	1890	0
562	20250110	095700	5743060	1890	1890	1890	1890	0
563	20250110	095600	5743060	1890	1890	1890	1890	720
564	20250110	095500	4382260	1890	1889	1890	1889	900
565	20250110	095400	2681434	1889	1889	1889	1889	0
566	20250110	095300	2681434	1889	1889	1889	1889	100
567	20250110	095200	2492534	1889	1889	1889	1889	10
568	20250110	095100	2473644	1889	1889	1889	1889	0
569	20250110	095000	2473644	1889	1889	1889	1889	200
570	20250110	094900	2095844	1889	1889	1889	1889	0
571	20250110	094800	2095844	1889	1889	1889	1889	10
572	20250110	094700	2076954	1889	1889	1889	1889	12
573	20250110	094600	2054286	1889	1889	1889	1889	0
574	20250110	094500	2054286	1889	1889	1889	1889	1
575	20250110	094400	2052397	1889	1889	1889	1889	6
576	20250110	094300	2041063	1889	1889	1889	1889	0
577	20250110	094200	2041063	1889	1889	1889	1889	0
578	20250110	094100	2041063	1889	1889	1889	1889	0
579	20250110	094000	2041063	1889	1889	1889	1889	0
580	20250110	093900	2041063	1889	1889	1889	1889	0
581	20250110	093800	2041063	1889	1889	1889	1889	6
582	20250110	093700	2029729	1890	1890	1890	1890	0
583	20250110	093600	2029729	1890	1890	1890	1890	0
584	20250110	093500	2029729	1890	1890	1890	1890	0
585	20250110	093400	2029729	1890	1890	1890	1890	0
586	20250110	093300	2029729	1890	1890	1890	1890	1
587	20250110	093200	2027839	1889	1889	1889	1889	0
588	20250110	093100	2027839	1889	1889	1889	1889	10
589	20250110	093000	2008949	1889	1889	1889	1889	0
590	20250110	092900	2008949	1889	1889	1889	1889	0
591	20250110	092800	2008949	1889	1889	1889	1889	0
592	20250110	092700	2008949	1889	1889	1889	1889	50
593	20250110	092600	1914499	1890	1890	1890	1890	0
594	20250110	092500	1914499	1890	1890	1890	1890	0
595	20250110	092400	1914499	1890	1890	1890	1890	0
596	20250110	092300	1914499	1890	1890	1890	1890	0
597	20250110	092200	1914499	1890	1890	1890	1890	0
598	20250110	092100	1914499	1890	1890	1890	1890	0
599	20250110	092000	1914499	1890	1890	1890	1890	0
600	20250110	091900	1914499	1890	1890	1890	1890	0
601	20250110	091800	1914499	1890	1890	1890	1890	0
602	20250110	091700	1914499	1890	1890	1890	1890	0
603	20250110	091600	1914499	1890	1890	1890	1890	1
604	20250110	091500	1912609	1883	1883	1883	1883	0
605	20250110	091400	1912609	1883	1883	1883	1883	0
606	20250110	091300	1912609	1883	1883	1883	1883	400
607	20250110	091200	1159409	1881	1881	1881	1881	0
608	20250110	091100	1159409	1881	1881	1881	1881	0
609	20250110	091000	1159409	1881	1881	1881	1881	0
610	20250110	090900	1159409	1881	1881	1881	1881	15
611	20250110	090800	1131194	1890	1890	1890	1890	0
612	20250110	090700	1131194	1890	1890	1890	1890	0
613	20250110	090600	1131194	1890	1890	1890	1890	139
614	20250110	090500	868484	1890	1890	1890	1890	0
615	20250110	090400	868484	1890	1890	1890	1890	61
616	20250110	090300	753194	1883	1883	1883	1883	14
617	20250110	090200	726832	1880	1880	1880	1880	0
618	20250110	090100	726832	1880	1880	1880	1880	2
619	20250110	090000	723072	1883	1883	1883	1883	384