KissMeData/033310/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191600	21025452	1839	1839	1839	1839	207
3	20250107	191500	21025452	1839	1839	1839	1839	0
4	20250107	191400	21025452	1839	1839	1839	1839	0
5	20250107	191300	21025452	1839	1839	1839	1839	0
6	20250107	191200	21025452	1839	1839	1839	1839	0
7	20250107	191100	21025452	1839	1839	1839	1839	0
8	20250107	191000	21025452	1839	1839	1839	1839	0
9	20250107	190900	21025452	1839	1839	1839	1839	0
10	20250107	190800	21025452	1839	1839	1839	1839	0
11	20250107	190700	21025452	1839	1839	1839	1839	0
12	20250107	190600	21025452	1839	1839	1839	1839	0
13	20250107	190500	21025452	1839	1839	1839	1839	0
14	20250107	190400	21025452	1839	1839	1839	1839	0
15	20250107	190300	21025452	1839	1839	1839	1839	0
16	20250107	190200	21025452	1839	1839	1839	1839	0
17	20250107	190100	21025452	1839	1839	1839	1839	0
18	20250107	190000	21025452	1839	1839	1839	1839	0
19	20250107	185900	21025452	1839	1839	1839	1839	0
20	20250107	185800	21025452	1839	1839	1839	1839	0
21	20250107	185700	21025452	1839	1839	1839	1839	0
22	20250107	185600	21025452	1839	1839	1839	1839	0
23	20250107	185500	21025452	1839	1839	1839	1839	0
24	20250107	185400	21025452	1839	1839	1839	1839	0
25	20250107	185300	21025452	1839	1839	1839	1839	0
26	20250107	185200	21025452	1839	1839	1839	1839	0
27	20250107	185100	21025452	1839	1839	1839	1839	0
28	20250107	185000	21025452	1839	1839	1839	1839	0
29	20250107	184900	21025452	1839	1839	1839	1839	0
30	20250107	184800	21025452	1839	1839	1839	1839	0
31	20250107	184700	21025452	1839	1839	1839	1839	0
32	20250107	184600	21025452	1839	1839	1839	1839	207
33	20250107	184500	21025452	1839	1839	1839	1839	0
34	20250107	184400	21025452	1839	1839	1839	1839	0
35	20250107	184300	21025452	1839	1839	1839	1839	0
36	20250107	184200	21025452	1839	1839	1839	1839	0
37	20250107	184100	21025452	1839	1839	1839	1839	0
38	20250107	184000	21025452	1839	1839	1839	1839	0
39	20250107	183900	21025452	1839	1839	1839	1839	0
40	20250107	183800	21025452	1839	1839	1839	1839	0
41	20250107	183700	21025452	1839	1839	1839	1839	0
42	20250107	183600	21025452	1839	1839	1839	1839	0
43	20250107	183500	21025452	1839	1839	1839	1839	0
44	20250107	183400	21025452	1839	1839	1839	1839	0
45	20250107	183300	21025452	1839	1839	1839	1839	0
46	20250107	183200	21025452	1839	1839	1839	1839	0
47	20250107	183100	21025452	1839	1839	1839	1839	0
48	20250107	183000	21025452	1839	1839	1839	1839	0
49	20250107	182900	21025452	1839	1839	1839	1839	0
50	20250107	182800	21025452	1839	1839	1839	1839	0
51	20250107	182700	21025452	1839	1839	1839	1839	0
52	20250107	182600	21025452	1839	1839	1839	1839	0
53	20250107	182500	21025452	1839	1839	1839	1839	0
54	20250107	182400	21025452	1839	1839	1839	1839	0
55	20250107	182300	21025452	1839	1839	1839	1839	0
56	20250107	182200	21025452	1839	1839	1839	1839	0
57	20250107	182100	21025452	1839	1839	1839	1839	0
58	20250107	182000	21025452	1839	1839	1839	1839	0
59	20250107	181900	21025452	1839	1839	1839	1839	0
60	20250107	181800	21025452	1839	1839	1839	1839	0
61	20250107	181700	21025452	1839	1839	1839	1839	0
62	20250107	181600	21025452	1839	1839	1839	1839	207
63	20250107	181500	21025452	1839	1839	1839	1839	0
64	20250107	181400	21025452	1839	1839	1839	1839	0
65	20250107	181300	21025452	1839	1839	1839	1839	0
66	20250107	181200	21025452	1839	1839	1839	1839	0
67	20250107	181100	21025452	1839	1839	1839	1839	0
68	20250107	181000	21025452	1839	1839	1839	1839	0
69	20250107	180900	21025452	1839	1839	1839	1839	0
70	20250107	180800	21025452	1839	1839	1839	1839	0
71	20250107	180700	21025452	1839	1839	1839	1839	0
72	20250107	180600	21025452	1839	1839	1839	1839	0
73	20250107	180500	21025452	1839	1839	1839	1839	0
74	20250107	180400	21025452	1839	1839	1839	1839	0
75	20250107	180300	21025452	1839	1839	1839	1839	0
76	20250107	180200	21025452	1839	1839	1839	1839	0
77	20250107	180100	21025452	1839	1839	1839	1839	0
78	20250107	180000	21025452	1839	1839	1839	1839	0
79	20250107	175900	21025452	1839	1839	1839	1839	0
80	20250107	175800	21025452	1839	1839	1839	1839	0
81	20250107	175700	21025452	1839	1839	1839	1839	0
82	20250107	175600	21025452	1839	1839	1839	1839	0
83	20250107	175500	21025452	1839	1839	1839	1839	0
84	20250107	175400	21025452	1839	1839	1839	1839	0
85	20250107	175300	21025452	1839	1839	1839	1839	0
86	20250107	175200	21025452	1839	1839	1839	1839	0
87	20250107	175100	21025452	1839	1839	1839	1839	0
88	20250107	175000	21025452	1839	1839	1839	1839	0
89	20250107	174900	21025452	1839	1839	1839	1839	0
90	20250107	174800	21025452	1839	1839	1839	1839	0
91	20250107	174700	21025452	1839	1839	1839	1839	0
92	20250107	174600	21025452	1839	1839	1839	1839	207
93	20250107	174500	21025452	1839	1839	1839	1839	0
94	20250107	174400	21025452	1839	1839	1839	1839	0
95	20250107	174300	21025452	1839	1839	1839	1839	0
96	20250107	174200	21025452	1839	1839	1839	1839	0
97	20250107	174100	21025452	1839	1839	1839	1839	0
98	20250107	174000	21025452	1839	1839	1839	1839	0
99	20250107	173900	21025452	1839	1839	1839	1839	0
100	20250107	173800	21025452	1839	1839	1839	1839	0
101	20250107	173700	21025452	1839	1839	1839	1839	0
102	20250107	173600	21025452	1839	1839	1839	1839	0
103	20250107	173500	21025452	1839	1839	1839	1839	0
104	20250107	173400	21025452	1839	1839	1839	1839	0
105	20250107	173300	21025452	1839	1839	1839	1839	0
106	20250107	173200	21025452	1839	1839	1839	1839	0
107	20250107	173100	21025452	1839	1839	1839	1839	0
108	20250107	173000	21025452	1839	1839	1839	1839	0
109	20250107	172900	21025452	1839	1839	1839	1839	0
110	20250107	172800	21025452	1839	1839	1839	1839	0
111	20250107	172700	21025452	1839	1839	1839	1839	0
112	20250107	172600	21025452	1839	1839	1839	1839	0
113	20250107	172500	21025452	1839	1839	1839	1839	0
114	20250107	172400	21025452	1839	1839	1839	1839	0
115	20250107	172300	21025452	1839	1839	1839	1839	0
116	20250107	172200	21025452	1839	1839	1839	1839	0
117	20250107	172100	21025452	1839	1839	1839	1839	0
118	20250107	172000	21025452	1839	1839	1839	1839	0
119	20250107	171900	21025452	1839	1839	1839	1839	0
120	20250107	171800	21025452	1839	1839	1839	1839	0
121	20250107	171700	21025452	1839	1839	1839	1839	0
122	20250107	171600	21025452	1839	1839	1839	1839	207
123	20250107	171500	21025452	1839	1839	1839	1839	0
124	20250107	171400	21025452	1839	1839	1839	1839	0
125	20250107	171300	21025452	1839	1839	1839	1839	0
126	20250107	171200	21025452	1839	1839	1839	1839	0
127	20250107	171100	21025452	1839	1839	1839	1839	0
128	20250107	171000	21025452	1839	1839	1839	1839	0
129	20250107	170900	21025452	1839	1839	1839	1839	0
130	20250107	170800	21025452	1839	1839	1839	1839	0
131	20250107	170700	21025452	1839	1839	1839	1839	0
132	20250107	170600	21025452	1839	1839	1839	1839	0
133	20250107	170500	21025452	1839	1839	1839	1839	0
134	20250107	170400	21025452	1839	1839	1839	1839	0
135	20250107	170300	21025452	1839	1839	1839	1839	0
136	20250107	170200	21025452	1839	1839	1839	1839	0
137	20250107	170100	21025452	1839	1839	1839	1839	0
138	20250107	170000	21025452	1839	1839	1839	1839	0
139	20250107	165900	21025452	1839	1839	1839	1839	0
140	20250107	165800	21025452	1839	1839	1839	1839	0
141	20250107	165700	21025452	1839	1839	1839	1839	0
142	20250107	165600	21025452	1839	1839	1839	1839	0
143	20250107	165500	21025452	1839	1839	1839	1839	0
144	20250107	165400	21025452	1839	1839	1839	1839	0
145	20250107	165300	21025452	1839	1839	1839	1839	0
146	20250107	165200	21025452	1839	1839	1839	1839	0
147	20250107	165100	21025452	1839	1839	1839	1839	0
148	20250107	165000	21025452	1839	1839	1839	1839	0
149	20250107	164900	21025452	1839	1839	1839	1839	0
150	20250107	164800	21025452	1839	1839	1839	1839	0
151	20250107	164700	21025452	1839	1839	1839	1839	0
152	20250107	164600	21025452	1839	1839	1839	1839	207
153	20250107	164500	21025452	1839	1839	1839	1839	0
154	20250107	164400	21025452	1839	1839	1839	1839	0
155	20250107	164300	21025452	1839	1839	1839	1839	0
156	20250107	164200	21025452	1839	1839	1839	1839	0
157	20250107	164100	21025452	1839	1839	1839	1839	0
158	20250107	164000	21025452	1839	1839	1839	1839	0
159	20250107	163900	21025452	1839	1839	1839	1839	0
160	20250107	163800	21025452	1839	1839	1839	1839	0
161	20250107	163700	21025452	1839	1839	1839	1839	0
162	20250107	163600	21025452	1839	1839	1839	1839	0
163	20250107	163500	21025452	1839	1839	1839	1839	0
164	20250107	163400	21025452	1839	1839	1839	1839	0
165	20250107	163300	21025452	1839	1839	1839	1839	0
166	20250107	163200	21025452	1839	1839	1839	1839	0
167	20250107	163100	21025452	1839	1839	1839	1839	0
168	20250107	163000	21025452	1839	1839	1839	1839	0
169	20250107	162900	21025452	1839	1839	1839	1839	0
170	20250107	162800	21025452	1839	1839	1839	1839	0
171	20250107	162700	21025452	1839	1839	1839	1839	0
172	20250107	162600	21025452	1839	1839	1839	1839	0
173	20250107	162500	21025452	1839	1839	1839	1839	0
174	20250107	162400	21025452	1839	1839	1839	1839	0
175	20250107	162300	21025452	1839	1839	1839	1839	0
176	20250107	162200	21025452	1839	1839	1839	1839	0
177	20250107	162100	21025452	1839	1839	1839	1839	0
178	20250107	162000	21025452	1839	1839	1839	1839	0
179	20250107	161900	21025452	1839	1839	1839	1839	0
180	20250107	161800	21025452	1839	1839	1839	1839	0
181	20250107	161700	21025452	1839	1839	1839	1839	0
182	20250107	161600	21025452	1839	1839	1839	1839	207
183	20250107	161500	21025452	1839	1839	1839	1839	0
184	20250107	161400	21025452	1839	1839	1839	1839	0
185	20250107	161300	21025452	1839	1839	1839	1839	0
186	20250107	161200	21025452	1839	1839	1839	1839	0
187	20250107	161100	21025452	1839	1839	1839	1839	0
188	20250107	161000	21025452	1839	1839	1839	1839	0
189	20250107	160900	21025452	1839	1839	1839	1839	0
190	20250107	160800	21025452	1839	1839	1839	1839	0
191	20250107	160700	21025452	1839	1839	1839	1839	0
192	20250107	160600	21025452	1839	1839	1839	1839	0
193	20250107	160500	21025452	1839	1839	1839	1839	0
194	20250107	160400	21025452	1839	1839	1839	1839	0
195	20250107	160300	21025452	1839	1839	1839	1839	0
196	20250107	160200	21025452	1839	1839	1839	1839	0
197	20250107	160100	21025452	1839	1839	1839	1839	0
198	20250107	160000	21025452	1839	1839	1839	1839	0
199	20250107	155900	21025452	1839	1839	1839	1839	0
200	20250107	155800	21025452	1839	1839	1839	1839	0
201	20250107	155700	21025452	1839	1839	1839	1839	0
202	20250107	155600	21025452	1839	1839	1839	1839	0
203	20250107	155500	21025452	1839	1839	1839	1839	0
204	20250107	155400	21025452	1839	1839	1839	1839	0
205	20250107	155300	21025452	1839	1839	1839	1839	0
206	20250107	155200	21025452	1839	1839	1839	1839	0
207	20250107	155100	21025452	1839	1839	1839	1839	0
208	20250107	155000	21025452	1839	1839	1839	1839	0
209	20250107	154900	21025452	1839	1839	1839	1839	0
210	20250107	154800	21025452	1839	1839	1839	1839	0
211	20250107	154700	21025452	1839	1839	1839	1839	0
212	20250107	154600	21025452	1839	1839	1839	1839	207
213	20250107	154500	21025452	1839	1839	1839	1839	0
214	20250107	154400	21025452	1839	1839	1839	1839	0
215	20250107	154300	21025452	1839	1839	1839	1839	0
216	20250107	154200	21025452	1839	1839	1839	1839	0
217	20250107	154100	21025452	1839	1839	1839	1839	0
218	20250107	154000	21025452	1839	1839	1839	1839	0
219	20250107	153900	21025452	1839	1839	1839	1839	0
220	20250107	153800	21025452	1839	1839	1839	1839	0
221	20250107	153700	21025452	1839	1839	1839	1839	0
222	20250107	153600	21025452	1839	1839	1839	1839	0
223	20250107	153500	21025452	1839	1839	1839	1839	0
224	20250107	153400	21025452	1839	1839	1839	1839	0
225	20250107	153300	21025452	1839	1839	1839	1839	0
226	20250107	153200	21025452	1839	1839	1839	1839	0
227	20250107	153100	21025452	1839	1839	1839	1839	0
228	20250107	153000	21025452	1839	1839	1839	1839	207
229	20250107	152900	20644779	1839	1839	1839	1839	0
230	20250107	152800	20644779	1839	1839	1839	1839	0
231	20250107	152700	20644779	1839	1839	1839	1839	0
232	20250107	152600	20644779	1839	1839	1839	1839	0
233	20250107	152500	20644779	1839	1839	1839	1839	0
234	20250107	152400	20644779	1839	1839	1839	1839	0
235	20250107	152300	20644779	1839	1839	1839	1839	0
236	20250107	152200	20644779	1839	1839	1839	1839	0
237	20250107	152100	20644779	1839	1839	1839	1839	0
238	20250107	152000	20644779	1839	1839	1839	1839	0
239	20250107	151900	20644779	1839	1839	1839	1839	0
240	20250107	151800	20644779	1839	1839	1839	1839	600
241	20250107	151700	19541379	1839	1839	1839	1839	0
242	20250107	151600	19541379	1839	1839	1839	1839	20
243	20250107	151500	19504599	1840	1840	1840	1840	15
244	20250107	151400	19476999	1839	1839	1839	1839	0
245	20250107	151300	19476999	1839	1839	1839	1839	20
246	20250107	151200	19440219	1839	1839	1839	1839	0
247	20250107	151100	19440219	1839	1839	1839	1839	76
248	20250107	151000	19300455	1840	1840	1840	1840	0
249	20250107	150900	19300455	1840	1840	1840	1840	0
250	20250107	150800	19300455	1840	1840	1840	1840	10
251	20250107	150700	19282055	1839	1839	1839	1839	0
252	20250107	150600	19282055	1839	1839	1839	1839	0
253	20250107	150500	19282055	1839	1839	1839	1839	0
254	20250107	150400	19282055	1839	1839	1839	1839	0
255	20250107	150300	19282055	1839	1839	1839	1839	300
256	20250107	150200	18730355	1839	1839	1839	1839	0
257	20250107	150100	18730355	1839	1839	1839	1839	30
258	20250107	150000	18675185	1840	1840	1840	1840	42
259	20250107	145900	18597905	1839	1840	1840	1839	31
260	20250107	145800	18540885	1840	1840	1840	1840	4
261	20250107	145700	18533525	1840	1840	1840	1840	0
262	20250107	145600	18533525	1840	1840	1840	1840	0
263	20250107	145500	18533525	1840	1840	1840	1840	3
264	20250107	145400	18528005	1840	1840	1840	1840	0
265	20250107	145300	18528005	1840	1840	1840	1840	0
266	20250107	145200	18528005	1840	1840	1840	1840	0
267	20250107	145100	18528005	1840	1840	1840	1840	66
268	20250107	145000	18406565	1839	1839	1839	1839	0
269	20250107	144900	18406565	1839	1839	1839	1839	0
270	20250107	144800	18406565	1839	1839	1839	1839	0
271	20250107	144700	18406565	1839	1842	1842	1839	1000
272	20250107	144600	16566739	1845	1845	1845	1845	0
273	20250107	144500	16566739	1845	1845	1845	1845	0
274	20250107	144400	16566739	1845	1845	1845	1845	0
275	20250107	144300	16566739	1845	1845	1845	1845	0
276	20250107	144200	16566739	1845	1845	1845	1845	0
277	20250107	144100	16566739	1845	1845	1845	1845	9
278	20250107	144000	16550134	1845	1845	1845	1845	0
279	20250107	143900	16550134	1845	1845	1845	1845	1
280	20250107	143800	16548289	1845	1845	1845	1845	0
281	20250107	143700	16548289	1845	1845	1845	1845	0
282	20250107	143600	16548289	1845	1845	1845	1845	0
283	20250107	143500	16548289	1845	1845	1845	1845	0
284	20250107	143400	16548289	1845	1845	1845	1845	0
285	20250107	143300	16548289	1845	1845	1845	1845	0
286	20250107	143200	16548289	1845	1845	1845	1845	0
287	20250107	143100	16548289	1845	1845	1845	1845	0
288	20250107	143000	16548289	1845	1845	1845	1845	0
289	20250107	142900	16548289	1845	1845	1845	1845	0
290	20250107	142800	16548289	1845	1845	1845	1845	0
291	20250107	142700	16548289	1845	1845	1845	1845	0
292	20250107	142600	16548289	1845	1845	1845	1845	0
293	20250107	142500	16548289	1845	1845	1845	1845	0
294	20250107	142400	16548289	1845	1845	1845	1845	12
295	20250107	142300	16526149	1845	1845	1845	1845	46
296	20250107	142200	16441279	1845	1845	1845	1845	2
297	20250107	142100	16437589	1844	1844	1844	1844	0
298	20250107	142000	16437589	1844	1844	1844	1844	0
299	20250107	141900	16437589	1844	1843	1844	1841	1004
300	20250107	141800	14589039	1844	1844	1844	1844	6
301	20250107	141700	14577975	1842	1842	1842	1842	0
302	20250107	141600	14577975	1842	1842	1842	1842	0
303	20250107	141500	14577975	1842	1842	1842	1842	0
304	20250107	141400	14577975	1842	1842	1842	1842	0
305	20250107	141300	14577975	1842	1842	1842	1842	0
306	20250107	141200	14577975	1842	1842	1842	1842	0
307	20250107	141100	14577975	1842	1842	1842	1842	0
308	20250107	141000	14577975	1842	1842	1842	1842	0
309	20250107	140900	14577975	1842	1842	1842	1842	1
310	20250107	140800	14576133	1843	1843	1843	1843	1
311	20250107	140700	14574290	1841	1841	1841	1841	0
312	20250107	140600	14574290	1841	1841	1841	1841	0
313	20250107	140500	14574290	1841	1841	1841	1841	0
314	20250107	140400	14574290	1841	1841	1841	1841	0
315	20250107	140300	14574290	1841	1841	1841	1841	0
316	20250107	140200	14574290	1841	1841	1841	1841	0
317	20250107	140100	14574290	1841	1841	1841	1841	0
318	20250107	140000	14574290	1841	1843	1843	1841	3
319	20250107	135900	14568764	1844	1844	1844	1844	12
320	20250107	135800	14546636	1845	1845	1845	1845	0
321	20250107	135700	14546636	1845	1845	1845	1845	0
322	20250107	135600	14546636	1845	1845	1845	1845	0
323	20250107	135500	14546636	1845	1845	1845	1845	0
324	20250107	135400	14546636	1845	1845	1845	1845	0
325	20250107	135300	14546636	1845	1845	1845	1845	0
326	20250107	135200	14546636	1845	1845	1845	1845	0
327	20250107	135100	14546636	1845	1845	1845	1845	0
328	20250107	135000	14546636	1845	1845	1845	1845	0
329	20250107	134900	14546636	1845	1845	1845	1845	0
330	20250107	134800	14546636	1845	1845	1845	1845	0
331	20250107	134700	14546636	1845	1845	1845	1845	0
332	20250107	134600	14546636	1845	1845	1845	1845	0
333	20250107	134500	14546636	1845	1845	1845	1845	0
334	20250107	134400	14546636	1845	1845	1845	1845	0
335	20250107	134300	14546636	1845	1845	1845	1845	0
336	20250107	134200	14546636	1845	1845	1845	1845	0
337	20250107	134100	14546636	1845	1845	1845	1845	0
338	20250107	134000	14546636	1845	1845	1845	1845	0
339	20250107	133900	14546636	1845	1845	1845	1845	0
340	20250107	133800	14546636	1845	1845	1845	1845	0
341	20250107	133700	14546636	1845	1845	1845	1845	0
342	20250107	133600	14546636	1845	1845	1845	1845	0
343	20250107	133500	14546636	1845	1845	1845	1845	0
344	20250107	133400	14546636	1845	1845	1845	1845	0
345	20250107	133300	14546636	1845	1845	1845	1845	0
346	20250107	133200	14546636	1845	1845	1845	1845	0
347	20250107	133100	14546636	1845	1840	1845	1840	316
348	20250107	133000	13965116	1844	1844	1844	1844	0
349	20250107	132900	13965116	1844	1844	1844	1844	0
350	20250107	132800	13965116	1844	1844	1844	1844	0
351	20250107	132700	13965116	1844	1844	1844	1844	0
352	20250107	132600	13965116	1844	1844	1844	1844	0
353	20250107	132500	13965116	1844	1844	1844	1844	0
354	20250107	132400	13965116	1844	1844	1844	1844	0
355	20250107	132300	13965116	1844	1844	1844	1844	0
356	20250107	132200	13965116	1844	1844	1844	1844	0
357	20250107	132100	13965116	1844	1844	1844	1844	0
358	20250107	132000	13965116	1844	1844	1844	1844	0
359	20250107	131900	13965116	1844	1844	1844	1844	0
360	20250107	131800	13965116	1844	1844	1844	1844	0
361	20250107	131700	13965116	1844	1844	1844	1844	0
362	20250107	131600	13965116	1844	1844	1844	1844	0
363	20250107	131500	13965116	1844	1844	1844	1844	0
364	20250107	131400	13965116	1844	1844	1844	1844	0
365	20250107	131300	13965116	1844	1844	1844	1844	0
366	20250107	131200	13965116	1844	1844	1844	1844	0
367	20250107	131100	13965116	1844	1844	1844	1844	0
368	20250107	131000	13965116	1844	1844	1844	1844	0
369	20250107	130900	13965116	1844	1844	1844	1844	0
370	20250107	130800	13965116	1844	1844	1844	1844	0
371	20250107	130700	13965116	1844	1844	1844	1844	0
372	20250107	130600	13965116	1844	1844	1844	1844	0
373	20250107	130500	13965116	1844	1844	1844	1844	0
374	20250107	130400	13965116	1844	1844	1844	1844	0
375	20250107	130300	13965116	1844	1844	1844	1844	2
376	20250107	130200	13961428	1842	1842	1842	1842	0
377	20250107	130100	13961428	1842	1842	1842	1842	2
378	20250107	130000	13957744	1840	1840	1840	1840	0
379	20250107	125900	13957744	1840	1840	1840	1840	0
380	20250107	125800	13957744	1840	1840	1840	1840	0
381	20250107	125700	13957744	1840	1840	1840	1840	0
382	20250107	125600	13957744	1840	1840	1840	1840	0
383	20250107	125500	13957744	1840	1840	1840	1840	0
384	20250107	125400	13957744	1840	1840	1840	1840	0
385	20250107	125300	13957744	1840	1840	1840	1840	0
386	20250107	125200	13957744	1840	1840	1840	1840	10
387	20250107	125100	13939344	1840	1840	1840	1840	0
388	20250107	125000	13939344	1840	1840	1840	1840	0
389	20250107	124900	13939344	1840	1840	1840	1840	0
390	20250107	124800	13939344	1840	1840	1840	1840	0
391	20250107	124700	13939344	1840	1842	1842	1840	228
392	20250107	124600	13519762	1844	1844	1844	1844	0
393	20250107	124500	13519762	1844	1844	1844	1844	0
394	20250107	124400	13519762	1844	1844	1844	1844	0
395	20250107	124300	13519762	1844	1844	1844	1844	0
396	20250107	124200	13519762	1844	1844	1844	1844	0
397	20250107	124100	13519762	1844	1844	1844	1844	1
398	20250107	124000	13517918	1844	1844	1844	1844	1
399	20250107	123900	13516074	1844	1845	1845	1844	571
400	20250107	123800	12462979	1844	1844	1844	1844	3
401	20250107	123700	12457447	1843	1843	1843	1843	0
402	20250107	123600	12457447	1843	1843	1843	1843	996
403	20250107	123500	10621819	1843	1843	1843	1843	0
404	20250107	123400	10621819	1843	1843	1843	1843	0
405	20250107	123300	10621819	1843	1843	1843	1843	0
406	20250107	123200	10621819	1843	1843	1843	1843	0
407	20250107	123100	10621819	1843	1843	1843	1843	0
408	20250107	123000	10621819	1843	1843	1843	1843	4
409	20250107	122900	10614447	1843	1843	1843	1843	0
410	20250107	122800	10614447	1843	1843	1843	1843	0
411	20250107	122700	10614447	1843	1843	1843	1843	0
412	20250107	122600	10614447	1843	1844	1844	1843	4
413	20250107	122500	10607073	1845	1845	1845	1845	0
414	20250107	122400	10607073	1845	1845	1845	1845	0
415	20250107	122300	10607073	1845	1845	1845	1845	0
416	20250107	122200	10607073	1845	1845	1845	1845	0
417	20250107	122100	10607073	1845	1845	1845	1845	0
418	20250107	122000	10607073	1845	1845	1845	1845	0
419	20250107	121900	10607073	1845	1845	1845	1845	0
420	20250107	121800	10607073	1845	1845	1845	1845	1
421	20250107	121700	10605228	1841	1841	1841	1841	0
422	20250107	121600	10605228	1841	1841	1841	1841	0
423	20250107	121500	10605228	1841	1841	1841	1841	0
424	20250107	121400	10605228	1841	1841	1841	1841	0
425	20250107	121300	10605228	1841	1841	1841	1841	0
426	20250107	121200	10605228	1841	1841	1841	1841	0
427	20250107	121100	10605228	1841	1841	1841	1841	0
428	20250107	121000	10605228	1841	1841	1841	1841	0
429	20250107	120900	10605228	1841	1841	1841	1841	0
430	20250107	120800	10605228	1841	1841	1841	1841	0
431	20250107	120700	10605228	1841	1841	1841	1841	0
432	20250107	120600	10605228	1841	1841	1841	1841	0
433	20250107	120500	10605228	1841	1841	1841	1841	0
434	20250107	120400	10605228	1841	1841	1841	1841	0
435	20250107	120300	10605228	1841	1841	1841	1841	0
436	20250107	120200	10605228	1841	1841	1841	1841	0
437	20250107	120100	10605228	1841	1841	1841	1841	0
438	20250107	120000	10605228	1841	1841	1841	1841	0
439	20250107	115900	10605228	1841	1841	1841	1841	0
440	20250107	115800	10605228	1841	1841	1841	1841	0
441	20250107	115700	10605228	1841	1841	1841	1841	0
442	20250107	115600	10605228	1841	1841	1841	1841	0
443	20250107	115500	10605228	1841	1841	1841	1841	0
444	20250107	115400	10605228	1841	1841	1841	1841	0
445	20250107	115300	10605228	1841	1841	1841	1841	0
446	20250107	115200	10605228	1841	1841	1841	1841	0
447	20250107	115100	10605228	1841	1841	1841	1841	0
448	20250107	115000	10605228	1841	1841	1841	1841	0
449	20250107	114900	10605228	1841	1841	1841	1841	0
450	20250107	114800	10605228	1841	1841	1841	1841	0
451	20250107	114700	10605228	1841	1841	1841	1841	0
452	20250107	114600	10605228	1841	1841	1841	1841	0
453	20250107	114500	10605228	1841	1841	1841	1841	0
454	20250107	114400	10605228	1841	1841	1841	1841	0
455	20250107	114300	10605228	1841	1841	1841	1841	0
456	20250107	114200	10605228	1841	1841	1841	1841	0
457	20250107	114100	10605228	1841	1841	1841	1841	0
458	20250107	114000	10605228	1841	1841	1841	1841	0
459	20250107	113900	10605228	1841	1841	1841	1841	0
460	20250107	113800	10605228	1841	1841	1841	1841	0
461	20250107	113700	10605228	1841	1841	1841	1841	0
462	20250107	113600	10605228	1841	1842	1842	1841	10
463	20250107	113500	10586815	1846	1846	1846	1846	0
464	20250107	113400	10586815	1846	1846	1846	1846	0
465	20250107	113300	10586815	1846	1846	1846	1846	0
466	20250107	113200	10586815	1846	1846	1846	1846	0
467	20250107	113100	10586815	1846	1846	1846	1846	20
468	20250107	113000	10549895	1846	1846	1846	1846	132
469	20250107	112900	10306223	1846	1845	1846	1845	4
470	20250107	112800	10298841	1847	1847	1847	1847	0
471	20250107	112700	10298841	1847	1847	1847	1847	0
472	20250107	112600	10298841	1847	1847	1847	1847	0
473	20250107	112500	10298841	1847	1847	1847	1847	0
474	20250107	112400	10298841	1847	1847	1847	1847	0
475	20250107	112300	10298841	1847	1847	1847	1847	0
476	20250107	112200	10298841	1847	1847	1847	1847	0
477	20250107	112100	10298841	1847	1847	1847	1847	0
478	20250107	112000	10298841	1847	1847	1847	1847	0
479	20250107	111900	10298841	1847	1847	1847	1847	0
480	20250107	111800	10298841	1847	1847	1847	1847	0
481	20250107	111700	10298841	1847	1847	1847	1847	0
482	20250107	111600	10298841	1847	1847	1847	1847	0
483	20250107	111500	10298841	1847	1847	1847	1847	0
484	20250107	111400	10298841	1847	1847	1847	1847	0
485	20250107	111300	10298841	1847	1845	1847	1845	888
486	20250107	111200	8659731	1846	1846	1846	1846	0
487	20250107	111100	8659731	1846	1846	1846	1846	0
488	20250107	111000	8659731	1846	1844	1846	1844	400
489	20250107	110900	7921714	1845	1845	1845	1845	0
490	20250107	110800	7921714	1845	1845	1845	1845	0
491	20250107	110700	7921714	1845	1844	1845	1844	30
492	20250107	110600	7866393	1843	1843	1843	1843	0
493	20250107	110500	7866393	1843	1843	1843	1843	0
494	20250107	110400	7866393	1843	1843	1843	1843	172
495	20250107	110300	7549397	1843	1843	1843	1843	0
496	20250107	110200	7549397	1843	1843	1843	1843	0
497	20250107	110100	7549397	1843	1843	1843	1843	0
498	20250107	110000	7549397	1843	1843	1843	1843	0
499	20250107	105900	7549397	1843	1843	1843	1843	0
500	20250107	105800	7549397	1843	1843	1843	1843	0
501	20250107	105700	7549397	1843	1843	1843	1843	0
502	20250107	105600	7549397	1843	1843	1843	1843	0
503	20250107	105500	7549397	1843	1843	1843	1843	238
504	20250107	105400	7110763	1843	1843	1843	1843	0
505	20250107	105300	7110763	1843	1843	1843	1843	0
506	20250107	105200	7110763	1843	1843	1843	1843	10
507	20250107	105100	7092333	1843	1843	1843	1843	0
508	20250107	105000	7092333	1843	1843	1843	1843	0
509	20250107	104900	7092333	1843	1843	1843	1843	0
510	20250107	104800	7092333	1843	1843	1843	1843	0
511	20250107	104700	7092333	1843	1843	1843	1843	1
512	20250107	104600	7090490	1843	1843	1843	1843	348
513	20250107	104500	6449126	1842	1842	1842	1842	5
514	20250107	104400	6439916	1842	1842	1842	1842	0
515	20250107	104300	6439916	1842	1842	1842	1842	0
516	20250107	104200	6439916	1842	1842	1842	1842	0
517	20250107	104100	6439916	1842	1842	1842	1842	0
518	20250107	104000	6439916	1842	1842	1842	1842	0
519	20250107	103900	6439916	1842	1842	1842	1842	0
520	20250107	103800	6439916	1842	1842	1842	1842	0
521	20250107	103700	6439916	1842	1842	1842	1842	1
522	20250107	103600	6438074	1842	1842	1842	1842	0
523	20250107	103500	6438074	1842	1842	1842	1842	0
524	20250107	103400	6438074	1842	1842	1842	1842	0
525	20250107	103300	6438074	1842	1842	1842	1842	0
526	20250107	103200	6438074	1842	1842	1842	1842	0
527	20250107	103100	6438074	1842	1842	1842	1842	0
528	20250107	103000	6438074	1842	1842	1842	1842	1
529	20250107	102900	6436232	1838	1838	1838	1838	0
530	20250107	102800	6436232	1838	1838	1838	1838	0
531	20250107	102700	6436232	1838	1838	1838	1838	0
532	20250107	102600	6436232	1838	1838	1838	1838	0
533	20250107	102500	6436232	1838	1838	1838	1838	0
534	20250107	102400	6436232	1838	1838	1838	1838	10
535	20250107	102300	6417852	1838	1838	1838	1838	0
536	20250107	102200	6417852	1838	1838	1838	1838	0
537	20250107	102100	6417852	1838	1838	1838	1838	0
538	20250107	102000	6417852	1838	1838	1838	1838	0
539	20250107	101900	6417852	1838	1838	1838	1838	0
540	20250107	101800	6417852	1838	1838	1838	1838	0
541	20250107	101700	6417852	1838	1838	1838	1838	0
542	20250107	101600	6417852	1838	1838	1838	1838	0
543	20250107	101500	6417852	1838	1839	1839	1838	1353
544	20250107	101400	3930971	1839	1840	1840	1839	2
545	20250107	101300	3927292	1839	1839	1839	1839	0
546	20250107	101200	3927292	1839	1839	1839	1839	0
547	20250107	101100	3927292	1839	1839	1839	1839	0
548	20250107	101000	3927292	1839	1839	1839	1839	5
549	20250107	100900	3918097	1840	1840	1840	1840	1
550	20250107	100800	3916257	1842	1842	1842	1842	0
551	20250107	100700	3916257	1842	1842	1842	1842	0
552	20250107	100600	3916257	1842	1842	1842	1842	0
553	20250107	100500	3916257	1842	1840	1842	1840	3
554	20250107	100400	3910734	1839	1839	1839	1839	2
555	20250107	100300	3907056	1843	1843	1843	1843	0
556	20250107	100200	3907056	1843	1843	1843	1843	0
557	20250107	100100	3907056	1843	1843	1843	1843	0
558	20250107	100000	3907056	1843	1843	1843	1843	0
559	20250107	095900	3907056	1843	1843	1843	1843	0
560	20250107	095800	3907056	1843	1843	1843	1843	0
561	20250107	095700	3907056	1843	1843	1843	1843	0
562	20250107	095600	3907056	1843	1843	1843	1843	0
563	20250107	095500	3907056	1843	1843	1843	1843	0
564	20250107	095400	3907056	1843	1843	1843	1843	2
565	20250107	095300	3903370	1839	1839	1839	1839	0
566	20250107	095200	3903370	1839	1839	1839	1839	0
567	20250107	095100	3903370	1839	1839	1839	1839	0
568	20250107	095000	3903370	1839	1839	1839	1839	0
569	20250107	094900	3903370	1839	1839	1839	1839	0
570	20250107	094800	3903370	1839	1839	1839	1839	0
571	20250107	094700	3903370	1839	1839	1839	1839	0
572	20250107	094600	3903370	1839	1840	1840	1839	1098
573	20250107	094500	1883275	1843	1840	1843	1840	393
574	20250107	094400	1160152	1840	1840	1840	1840	0
575	20250107	094300	1160152	1840	1840	1840	1840	0
576	20250107	094200	1160152	1840	1840	1840	1840	6
577	20250107	094100	1149112	1840	1840	1840	1840	0
578	20250107	094000	1149112	1840	1840	1840	1840	0
579	20250107	093900	1149112	1840	1840	1840	1840	2
580	20250107	093800	1145432	1840	1840	1840	1840	0
581	20250107	093700	1145432	1840	1840	1840	1840	0
582	20250107	093600	1145432	1840	1840	1840	1840	0
583	20250107	093500	1145432	1840	1840	1840	1840	101
584	20250107	093400	959592	1840	1840	1840	1840	1
585	20250107	093300	957752	1844	1844	1844	1844	1
586	20250107	093200	955908	1844	1844	1844	1844	0
587	20250107	093100	955908	1844	1844	1844	1844	0
588	20250107	093000	955908	1844	1844	1844	1844	10
589	20250107	092900	937468	1844	1844	1844	1844	60
590	20250107	092800	826828	1840	1840	1840	1840	15
591	20250107	092700	799228	1839	1839	1839	1839	0
592	20250107	092600	799228	1839	1839	1839	1839	0
593	20250107	092500	799228	1839	1839	1839	1839	65
594	20250107	092400	679693	1839	1839	1839	1839	0
595	20250107	092300	679693	1839	1839	1839	1839	1
596	20250107	092200	677854	1836	1836	1836	1836	0
597	20250107	092100	677854	1836	1836	1836	1836	1
598	20250107	092000	676018	1837	1837	1837	1837	0
599	20250107	091900	676018	1837	1837	1837	1837	1
600	20250107	091800	674181	1838	1838	1838	1838	0
601	20250107	091700	674181	1838	1838	1838	1838	0
602	20250107	091600	674181	1838	1838	1838	1838	23
603	20250107	091500	631907	1838	1838	1838	1838	201
604	20250107	091400	262469	1848	1848	1848	1848	0
605	20250107	091300	262469	1848	1848	1848	1848	6
606	20250107	091200	251381	1848	1848	1848	1848	0
607	20250107	091100	251381	1848	1848	1848	1848	22
608	20250107	091000	210725	1848	1848	1848	1848	0
609	20250107	090900	210725	1848	1848	1848	1848	0
610	20250107	090800	210725	1848	1848	1848	1848	10
611	20250107	090700	192245	1849	1849	1849	1849	0
612	20250107	090600	192245	1849	1849	1849	1849	0
613	20250107	090500	192245	1849	1849	1849	1849	0
614	20250107	090400	192245	1849	1849	1849	1849	0
615	20250107	090300	192245	1849	1849	1849	1849	0
616	20250107	090200	192245	1849	1849	1849	1849	0
617	20250107	090100	192245	1849	1849	1849	1849	0
618	20250107	090000	192245	1849	1869	1869	1832	103