KissMeData/033310/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191600	20618985	1889	1889	1889	1889	583
3	20250113	191500	20618985	1889	1889	1889	1889	0
4	20250113	191400	20618985	1889	1889	1889	1889	0
5	20250113	191300	20618985	1889	1889	1889	1889	0
6	20250113	191200	20618985	1889	1889	1889	1889	0
7	20250113	191100	20618985	1889	1889	1889	1889	0
8	20250113	191000	20618985	1889	1889	1889	1889	0
9	20250113	190900	20618985	1889	1889	1889	1889	0
10	20250113	190800	20618985	1889	1889	1889	1889	0
11	20250113	190700	20618985	1889	1889	1889	1889	0
12	20250113	190600	20618985	1889	1889	1889	1889	0
13	20250113	190500	20618985	1889	1889	1889	1889	0
14	20250113	190400	20618985	1889	1889	1889	1889	0
15	20250113	190300	20618985	1889	1889	1889	1889	0
16	20250113	190200	20618985	1889	1889	1889	1889	0
17	20250113	190100	20618985	1889	1889	1889	1889	0
18	20250113	190000	20618985	1889	1889	1889	1889	0
19	20250113	185900	20618985	1889	1889	1889	1889	0
20	20250113	185800	20618985	1889	1889	1889	1889	0
21	20250113	185700	20618985	1889	1889	1889	1889	0
22	20250113	185600	20618985	1889	1889	1889	1889	0
23	20250113	185500	20618985	1889	1889	1889	1889	0
24	20250113	185400	20618985	1889	1889	1889	1889	0
25	20250113	185300	20618985	1889	1889	1889	1889	0
26	20250113	185200	20618985	1889	1889	1889	1889	0
27	20250113	185100	20618985	1889	1889	1889	1889	0
28	20250113	185000	20618985	1889	1889	1889	1889	0
29	20250113	184900	20618985	1889	1889	1889	1889	0
30	20250113	184800	20618985	1889	1889	1889	1889	0
31	20250113	184700	20618985	1889	1889	1889	1889	0
32	20250113	184600	20618985	1889	1889	1889	1889	583
33	20250113	184500	20618985	1889	1889	1889	1889	0
34	20250113	184400	20618985	1889	1889	1889	1889	0
35	20250113	184300	20618985	1889	1889	1889	1889	0
36	20250113	184200	20618985	1889	1889	1889	1889	0
37	20250113	184100	20618985	1889	1889	1889	1889	0
38	20250113	184000	20618985	1889	1889	1889	1889	0
39	20250113	183900	20618985	1889	1889	1889	1889	0
40	20250113	183800	20618985	1889	1889	1889	1889	0
41	20250113	183700	20618985	1889	1889	1889	1889	0
42	20250113	183600	20618985	1889	1889	1889	1889	0
43	20250113	183500	20618985	1889	1889	1889	1889	0
44	20250113	183400	20618985	1889	1889	1889	1889	0
45	20250113	183300	20618985	1889	1889	1889	1889	0
46	20250113	183200	20618985	1889	1889	1889	1889	0
47	20250113	183100	20618985	1889	1889	1889	1889	0
48	20250113	183000	20618985	1889	1889	1889	1889	0
49	20250113	182900	20618985	1889	1889	1889	1889	0
50	20250113	182800	20618985	1889	1889	1889	1889	0
51	20250113	182700	20618985	1889	1889	1889	1889	0
52	20250113	182600	20618985	1889	1889	1889	1889	0
53	20250113	182500	20618985	1889	1889	1889	1889	0
54	20250113	182400	20618985	1889	1889	1889	1889	0
55	20250113	182300	20618985	1889	1889	1889	1889	0
56	20250113	182200	20618985	1889	1889	1889	1889	0
57	20250113	182100	20618985	1889	1889	1889	1889	0
58	20250113	182000	20618985	1889	1889	1889	1889	0
59	20250113	181900	20618985	1889	1889	1889	1889	0
60	20250113	181800	20618985	1889	1889	1889	1889	0
61	20250113	181700	20618985	1889	1889	1889	1889	0
62	20250113	181600	20618985	1889	1889	1889	1889	583
63	20250113	181500	20618985	1889	1889	1889	1889	0
64	20250113	181400	20618985	1889	1889	1889	1889	0
65	20250113	181300	20618985	1889	1889	1889	1889	0
66	20250113	181200	20618985	1889	1889	1889	1889	0
67	20250113	181100	20618985	1889	1889	1889	1889	0
68	20250113	181000	20618985	1889	1889	1889	1889	0
69	20250113	180900	20618985	1889	1889	1889	1889	0
70	20250113	180800	20618985	1889	1889	1889	1889	0
71	20250113	180700	20618985	1889	1889	1889	1889	0
72	20250113	180600	20618985	1889	1889	1889	1889	0
73	20250113	180500	20618985	1889	1889	1889	1889	0
74	20250113	180400	20618985	1889	1889	1889	1889	0
75	20250113	180300	20618985	1889	1889	1889	1889	0
76	20250113	180200	20618985	1889	1889	1889	1889	0
77	20250113	180100	20618985	1889	1889	1889	1889	0
78	20250113	180000	20618985	1889	1889	1889	1889	0
79	20250113	175900	20618985	1889	1889	1889	1889	0
80	20250113	175800	20618985	1889	1889	1889	1889	0
81	20250113	175700	20618985	1889	1889	1889	1889	0
82	20250113	175600	20618985	1889	1889	1889	1889	0
83	20250113	175500	20618985	1889	1889	1889	1889	0
84	20250113	175400	20618985	1889	1889	1889	1889	0
85	20250113	175300	20618985	1889	1889	1889	1889	0
86	20250113	175200	20618985	1889	1889	1889	1889	0
87	20250113	175100	20618985	1889	1889	1889	1889	0
88	20250113	175000	20618985	1889	1889	1889	1889	0
89	20250113	174900	20618985	1889	1889	1889	1889	0
90	20250113	174800	20618985	1889	1889	1889	1889	0
91	20250113	174700	20618985	1889	1889	1889	1889	0
92	20250113	174600	20618985	1889	1889	1889	1889	583
93	20250113	174500	20618985	1889	1889	1889	1889	0
94	20250113	174400	20618985	1889	1889	1889	1889	0
95	20250113	174300	20618985	1889	1889	1889	1889	0
96	20250113	174200	20618985	1889	1889	1889	1889	0
97	20250113	174100	20618985	1889	1889	1889	1889	0
98	20250113	174000	20618985	1889	1889	1889	1889	0
99	20250113	173900	20618985	1889	1889	1889	1889	0
100	20250113	173800	20618985	1889	1889	1889	1889	0
101	20250113	173700	20618985	1889	1889	1889	1889	0
102	20250113	173600	20618985	1889	1889	1889	1889	0
103	20250113	173500	20618985	1889	1889	1889	1889	0
104	20250113	173400	20618985	1889	1889	1889	1889	0
105	20250113	173300	20618985	1889	1889	1889	1889	0
106	20250113	173200	20618985	1889	1889	1889	1889	0
107	20250113	173100	20618985	1889	1889	1889	1889	0
108	20250113	173000	20618985	1889	1889	1889	1889	0
109	20250113	172900	20618985	1889	1889	1889	1889	0
110	20250113	172800	20618985	1889	1889	1889	1889	0
111	20250113	172700	20618985	1889	1889	1889	1889	0
112	20250113	172600	20618985	1889	1889	1889	1889	0
113	20250113	172500	20618985	1889	1889	1889	1889	0
114	20250113	172400	20618985	1889	1889	1889	1889	0
115	20250113	172300	20618985	1889	1889	1889	1889	0
116	20250113	172200	20618985	1889	1889	1889	1889	0
117	20250113	172100	20618985	1889	1889	1889	1889	0
118	20250113	172000	20618985	1889	1889	1889	1889	0
119	20250113	171900	20618985	1889	1889	1889	1889	0
120	20250113	171800	20618985	1889	1889	1889	1889	0
121	20250113	171700	20618985	1889	1889	1889	1889	0
122	20250113	171600	20618985	1889	1889	1889	1889	583
123	20250113	171500	20618985	1889	1889	1889	1889	0
124	20250113	171400	20618985	1889	1889	1889	1889	0
125	20250113	171300	20618985	1889	1889	1889	1889	0
126	20250113	171200	20618985	1889	1889	1889	1889	0
127	20250113	171100	20618985	1889	1889	1889	1889	0
128	20250113	171000	20618985	1889	1889	1889	1889	0
129	20250113	170900	20618985	1889	1889	1889	1889	0
130	20250113	170800	20618985	1889	1889	1889	1889	0
131	20250113	170700	20618985	1889	1889	1889	1889	0
132	20250113	170600	20618985	1889	1889	1889	1889	0
133	20250113	170500	20618985	1889	1889	1889	1889	0
134	20250113	170400	20618985	1889	1889	1889	1889	0
135	20250113	170300	20618985	1889	1889	1889	1889	0
136	20250113	170200	20618985	1889	1889	1889	1889	0
137	20250113	170100	20618985	1889	1889	1889	1889	0
138	20250113	170000	20618985	1889	1889	1889	1889	0
139	20250113	165900	20618985	1889	1889	1889	1889	0
140	20250113	165800	20618985	1889	1889	1889	1889	0
141	20250113	165700	20618985	1889	1889	1889	1889	0
142	20250113	165600	20618985	1889	1889	1889	1889	0
143	20250113	165500	20618985	1889	1889	1889	1889	0
144	20250113	165400	20618985	1889	1889	1889	1889	0
145	20250113	165300	20618985	1889	1889	1889	1889	0
146	20250113	165200	20618985	1889	1889	1889	1889	0
147	20250113	165100	20618985	1889	1889	1889	1889	0
148	20250113	165000	20618985	1889	1889	1889	1889	0
149	20250113	164900	20618985	1889	1889	1889	1889	0
150	20250113	164800	20618985	1889	1889	1889	1889	0
151	20250113	164700	20618985	1889	1889	1889	1889	0
152	20250113	164600	20618985	1889	1889	1889	1889	583
153	20250113	164500	20618985	1889	1889	1889	1889	0
154	20250113	164400	20618985	1889	1889	1889	1889	0
155	20250113	164300	20618985	1889	1889	1889	1889	0
156	20250113	164200	20618985	1889	1889	1889	1889	0
157	20250113	164100	20618985	1889	1889	1889	1889	0
158	20250113	164000	20618985	1889	1889	1889	1889	0
159	20250113	163900	20618985	1889	1889	1889	1889	0
160	20250113	163800	20618985	1889	1889	1889	1889	0
161	20250113	163700	20618985	1889	1889	1889	1889	0
162	20250113	163600	20618985	1889	1889	1889	1889	0
163	20250113	163500	20618985	1889	1889	1889	1889	0
164	20250113	163400	20618985	1889	1889	1889	1889	0
165	20250113	163300	20618985	1889	1889	1889	1889	0
166	20250113	163200	20618985	1889	1889	1889	1889	0
167	20250113	163100	20618985	1889	1889	1889	1889	0
168	20250113	163000	20618985	1889	1889	1889	1889	0
169	20250113	162900	20618985	1889	1889	1889	1889	0
170	20250113	162800	20618985	1889	1889	1889	1889	0
171	20250113	162700	20618985	1889	1889	1889	1889	0
172	20250113	162600	20618985	1889	1889	1889	1889	0
173	20250113	162500	20618985	1889	1889	1889	1889	0
174	20250113	162400	20618985	1889	1889	1889	1889	0
175	20250113	162300	20618985	1889	1889	1889	1889	0
176	20250113	162200	20618985	1889	1889	1889	1889	0
177	20250113	162100	20618985	1889	1889	1889	1889	0
178	20250113	162000	20618985	1889	1889	1889	1889	0
179	20250113	161900	20618985	1889	1889	1889	1889	0
180	20250113	161800	20618985	1889	1889	1889	1889	0
181	20250113	161700	20618985	1889	1889	1889	1889	0
182	20250113	161600	20618985	1889	1889	1889	1889	583
183	20250113	161500	20618985	1889	1889	1889	1889	0
184	20250113	161400	20618985	1889	1889	1889	1889	0
185	20250113	161300	20618985	1889	1889	1889	1889	0
186	20250113	161200	20618985	1889	1889	1889	1889	0
187	20250113	161100	20618985	1889	1889	1889	1889	0
188	20250113	161000	20618985	1889	1889	1889	1889	0
189	20250113	160900	20618985	1889	1889	1889	1889	0
190	20250113	160800	20618985	1889	1889	1889	1889	0
191	20250113	160700	20618985	1889	1889	1889	1889	0
192	20250113	160600	20618985	1889	1889	1889	1889	0
193	20250113	160500	20618985	1889	1889	1889	1889	0
194	20250113	160400	20618985	1889	1889	1889	1889	0
195	20250113	160300	20618985	1889	1889	1889	1889	0
196	20250113	160200	20618985	1889	1889	1889	1889	0
197	20250113	160100	20618985	1889	1889	1889	1889	0
198	20250113	160000	20618985	1889	1889	1889	1889	0
199	20250113	155900	20618985	1889	1889	1889	1889	0
200	20250113	155800	20618985	1889	1889	1889	1889	0
201	20250113	155700	20618985	1889	1889	1889	1889	0
202	20250113	155600	20618985	1889	1889	1889	1889	0
203	20250113	155500	20618985	1889	1889	1889	1889	0
204	20250113	155400	20618985	1889	1889	1889	1889	0
205	20250113	155300	20618985	1889	1889	1889	1889	0
206	20250113	155200	20618985	1889	1889	1889	1889	0
207	20250113	155100	20618985	1889	1889	1889	1889	0
208	20250113	155000	20618985	1889	1889	1889	1889	0
209	20250113	154900	20618985	1889	1889	1889	1889	0
210	20250113	154800	20618985	1889	1889	1889	1889	0
211	20250113	154700	20618985	1889	1889	1889	1889	0
212	20250113	154600	20618985	1889	1889	1889	1889	583
213	20250113	154500	20618985	1889	1889	1889	1889	0
214	20250113	154400	20618985	1889	1889	1889	1889	0
215	20250113	154300	20618985	1889	1889	1889	1889	0
216	20250113	154200	20618985	1889	1889	1889	1889	0
217	20250113	154100	20618985	1889	1889	1889	1889	0
218	20250113	154000	20618985	1889	1889	1889	1889	0
219	20250113	153900	20618985	1889	1889	1889	1889	0
220	20250113	153800	20618985	1889	1889	1889	1889	0
221	20250113	153700	20618985	1889	1889	1889	1889	0
222	20250113	153600	20618985	1889	1889	1889	1889	0
223	20250113	153500	20618985	1889	1889	1889	1889	0
224	20250113	153400	20618985	1889	1889	1889	1889	0
225	20250113	153300	20618985	1889	1889	1889	1889	0
226	20250113	153200	20618985	1889	1889	1889	1889	0
227	20250113	153100	20618985	1889	1889	1889	1889	0
228	20250113	153000	20618985	1889	1889	1889	1889	583
229	20250113	152900	19517698	1895	1895	1895	1895	0
230	20250113	152800	19517698	1895	1895	1895	1895	0
231	20250113	152700	19517698	1895	1895	1895	1895	0
232	20250113	152600	19517698	1895	1895	1895	1895	0
233	20250113	152500	19517698	1895	1895	1895	1895	0
234	20250113	152400	19517698	1895	1895	1895	1895	0
235	20250113	152300	19517698	1895	1895	1895	1895	0
236	20250113	152200	19517698	1895	1895	1895	1895	0
237	20250113	152100	19517698	1895	1895	1895	1895	0
238	20250113	152000	19517698	1895	1895	1895	1895	0
239	20250113	151900	19517698	1895	1895	1895	1895	0
240	20250113	151800	19517698	1895	1895	1895	1895	0
241	20250113	151700	19517698	1895	1895	1895	1895	0
242	20250113	151600	19517698	1895	1895	1895	1895	0
243	20250113	151500	19517698	1895	1895	1895	1895	0
244	20250113	151400	19517698	1895	1895	1895	1895	0
245	20250113	151300	19517698	1895	1895	1895	1895	1
246	20250113	151200	19515803	1888	1888	1888	1888	0
247	20250113	151100	19515803	1888	1888	1888	1888	0
248	20250113	151000	19515803	1888	1888	1888	1888	0
249	20250113	150900	19515803	1888	1888	1888	1888	0
250	20250113	150800	19515803	1888	1888	1888	1888	0
251	20250113	150700	19515803	1888	1888	1888	1888	0
252	20250113	150600	19515803	1888	1888	1888	1888	0
253	20250113	150500	19515803	1888	1888	1888	1888	0
254	20250113	150400	19515803	1888	1888	1888	1888	0
255	20250113	150300	19515803	1888	1889	1889	1888	43
256	20250113	150200	19434618	1889	1889	1889	1889	700
257	20250113	150100	18112318	1890	1890	1890	1890	0
258	20250113	150000	18112318	1890	1890	1890	1890	0
259	20250113	145900	18112318	1890	1890	1890	1890	7
260	20250113	145800	18099088	1890	1890	1890	1890	50
261	20250113	145700	18004588	1890	1890	1890	1890	0
262	20250113	145600	18004588	1890	1890	1890	1890	0
263	20250113	145500	18004588	1890	1890	1890	1890	49
264	20250113	145400	17911978	1890	1890	1890	1890	1
265	20250113	145300	17910088	1888	1888	1888	1888	0
266	20250113	145200	17910088	1888	1888	1888	1888	0
267	20250113	145100	17910088	1888	1888	1888	1888	0
268	20250113	145000	17910088	1888	1888	1888	1888	0
269	20250113	144900	17910088	1888	1888	1888	1888	0
270	20250113	144800	17910088	1888	1888	1888	1888	0
271	20250113	144700	17910088	1888	1888	1888	1888	0
272	20250113	144600	17910088	1888	1888	1888	1888	0
273	20250113	144500	17910088	1888	1888	1888	1888	0
274	20250113	144400	17910088	1888	1888	1888	1888	314
275	20250113	144300	17317256	1889	1889	1889	1889	0
276	20250113	144200	17317256	1889	1889	1889	1889	12
277	20250113	144100	17294588	1889	1889	1889	1889	106
278	20250113	144000	17094354	1889	1889	1889	1889	0
279	20250113	143900	17094354	1889	1889	1889	1889	0
280	20250113	143800	17094354	1889	1889	1889	1889	0
281	20250113	143700	17094354	1889	1889	1889	1889	0
282	20250113	143600	17094354	1889	1889	1889	1889	0
283	20250113	143500	17094354	1889	1889	1889	1889	620
284	20250113	143400	15923174	1889	1889	1889	1889	0
285	20250113	143300	15923174	1889	1889	1889	1889	0
286	20250113	143200	15923174	1889	1889	1889	1889	0
287	20250113	143100	15923174	1889	1889	1889	1889	0
288	20250113	143000	15923174	1889	1889	1889	1889	0
289	20250113	142900	15923174	1889	1889	1889	1889	0
290	20250113	142800	15923174	1889	1889	1889	1889	0
291	20250113	142700	15923174	1889	1889	1889	1889	0
292	20250113	142600	15923174	1889	1889	1889	1889	0
293	20250113	142500	15923174	1889	1889	1889	1889	0
294	20250113	142400	15923174	1889	1894	1894	1889	20
295	20250113	142300	15885371	1894	1894	1894	1894	0
296	20250113	142200	15885371	1894	1894	1894	1894	0
297	20250113	142100	15885371	1894	1894	1894	1894	0
298	20250113	142000	15885371	1894	1894	1894	1894	5
299	20250113	141900	15875901	1894	1894	1894	1894	0
300	20250113	141800	15875901	1894	1894	1894	1894	0
301	20250113	141700	15875901	1894	1894	1894	1894	0
302	20250113	141600	15875901	1894	1894	1894	1894	0
303	20250113	141500	15875901	1894	1894	1894	1894	0
304	20250113	141400	15875901	1894	1894	1894	1894	0
305	20250113	141300	15875901	1894	1894	1894	1894	0
306	20250113	141200	15875901	1894	1894	1894	1894	0
307	20250113	141100	15875901	1894	1894	1894	1894	0
308	20250113	141000	15875901	1894	1894	1894	1894	0
309	20250113	140900	15875901	1894	1894	1894	1894	0
310	20250113	140800	15875901	1894	1894	1894	1894	0
311	20250113	140700	15875901	1894	1894	1894	1894	0
312	20250113	140600	15875901	1894	1894	1894	1894	0
313	20250113	140500	15875901	1894	1894	1894	1894	0
314	20250113	140400	15875901	1894	1894	1894	1894	0
315	20250113	140300	15875901	1894	1894	1894	1894	0
316	20250113	140200	15875901	1894	1894	1894	1894	0
317	20250113	140100	15875901	1894	1894	1894	1894	0
318	20250113	140000	15875901	1894	1894	1894	1894	6
319	20250113	135900	15864537	1894	1894	1894	1894	0
320	20250113	135800	15864537	1894	1894	1894	1894	2
321	20250113	135700	15860749	1893	1893	1893	1893	0
322	20250113	135600	15860749	1893	1893	1893	1893	0
323	20250113	135500	15860749	1893	1893	1893	1893	0
324	20250113	135400	15860749	1893	1893	1893	1893	0
325	20250113	135300	15860749	1893	1893	1893	1893	0
326	20250113	135200	15860749	1893	1893	1893	1893	0
327	20250113	135100	15860749	1893	1893	1893	1893	0
328	20250113	135000	15860749	1893	1893	1893	1893	0
329	20250113	134900	15860749	1893	1893	1893	1893	0
330	20250113	134800	15860749	1893	1893	1893	1893	1
331	20250113	134700	15858856	1893	1893	1893	1893	0
332	20250113	134600	15858856	1893	1893	1893	1893	0
333	20250113	134500	15858856	1893	1893	1893	1893	0
334	20250113	134400	15858856	1893	1893	1893	1893	0
335	20250113	134300	15858856	1893	1893	1893	1893	0
336	20250113	134200	15858856	1893	1893	1893	1893	0
337	20250113	134100	15858856	1893	1893	1893	1893	0
338	20250113	134000	15858856	1893	1893	1893	1893	0
339	20250113	133900	15858856	1893	1893	1893	1893	0
340	20250113	133800	15858856	1893	1893	1893	1893	1
341	20250113	133700	15856963	1893	1893	1893	1893	0
342	20250113	133600	15856963	1893	1893	1893	1893	0
343	20250113	133500	15856963	1893	1893	1893	1893	0
344	20250113	133400	15856963	1893	1893	1893	1893	0
345	20250113	133300	15856963	1893	1893	1893	1893	2
346	20250113	133200	15853177	1893	1893	1893	1893	0
347	20250113	133100	15853177	1893	1893	1893	1893	0
348	20250113	133000	15853177	1893	1893	1893	1893	2
349	20250113	132900	15849391	1893	1893	1893	1893	0
350	20250113	132800	15849391	1893	1893	1893	1893	0
351	20250113	132700	15849391	1893	1893	1893	1893	0
352	20250113	132600	15849391	1893	1893	1893	1893	0
353	20250113	132500	15849391	1893	1893	1893	1893	0
354	20250113	132400	15849391	1893	1893	1893	1893	0
355	20250113	132300	15849391	1893	1893	1893	1893	0
356	20250113	132200	15849391	1893	1893	1893	1893	0
357	20250113	132100	15849391	1893	1893	1893	1893	0
358	20250113	132000	15849391	1893	1893	1893	1893	10
359	20250113	131900	15830461	1890	1890	1890	1890	0
360	20250113	131800	15830461	1890	1890	1890	1890	0
361	20250113	131700	15830461	1890	1890	1890	1890	0
362	20250113	131600	15830461	1890	1890	1890	1890	0
363	20250113	131500	15830461	1890	1890	1890	1890	0
364	20250113	131400	15830461	1890	1890	1890	1890	0
365	20250113	131300	15830461	1890	1890	1890	1890	0
366	20250113	131200	15830461	1890	1890	1890	1890	0
367	20250113	131100	15830461	1890	1890	1890	1890	2
368	20250113	131000	15826681	1890	1890	1890	1890	0
369	20250113	130900	15826681	1890	1890	1890	1890	0
370	20250113	130800	15826681	1890	1894	1894	1890	104
371	20250113	130700	15629721	1888	1888	1888	1888	0
372	20250113	130600	15629721	1888	1888	1888	1888	0
373	20250113	130500	15629721	1888	1888	1888	1888	0
374	20250113	130400	15629721	1888	1888	1888	1888	0
375	20250113	130300	15629721	1888	1888	1888	1888	0
376	20250113	130200	15629721	1888	1888	1888	1888	0
377	20250113	130100	15629721	1888	1888	1888	1888	0
378	20250113	130000	15629721	1888	1888	1888	1888	0
379	20250113	125900	15629721	1888	1888	1888	1888	0
380	20250113	125800	15629721	1888	1888	1888	1888	0
381	20250113	125700	15629721	1888	1888	1888	1888	0
382	20250113	125600	15629721	1888	1888	1888	1888	0
383	20250113	125500	15629721	1888	1888	1888	1888	0
384	20250113	125400	15629721	1888	1888	1888	1888	0
385	20250113	125300	15629721	1888	1888	1888	1888	0
386	20250113	125200	15629721	1888	1888	1888	1888	0
387	20250113	125100	15629721	1888	1888	1888	1888	0
388	20250113	125000	15629721	1888	1888	1888	1888	0
389	20250113	124900	15629721	1888	1888	1888	1888	0
390	20250113	124800	15629721	1888	1888	1888	1888	0
391	20250113	124700	15629721	1888	1888	1888	1888	0
392	20250113	124600	15629721	1888	1888	1888	1888	0
393	20250113	124500	15629721	1888	1888	1888	1888	0
394	20250113	124400	15629721	1888	1889	1889	1888	10
395	20250113	124300	15610836	1895	1895	1895	1895	0
396	20250113	124200	15610836	1895	1895	1895	1895	0
397	20250113	124100	15610836	1895	1895	1895	1895	0
398	20250113	124000	15610836	1895	1895	1895	1895	0
399	20250113	123900	15610836	1895	1895	1895	1895	0
400	20250113	123800	15610836	1895	1895	1895	1895	0
401	20250113	123700	15610836	1895	1895	1895	1895	0
402	20250113	123600	15610836	1895	1895	1895	1895	0
403	20250113	123500	15610836	1895	1895	1895	1895	0
404	20250113	123400	15610836	1895	1895	1895	1895	0
405	20250113	123300	15610836	1895	1895	1895	1895	0
406	20250113	123200	15610836	1895	1895	1895	1895	0
407	20250113	123100	15610836	1895	1895	1895	1895	0
408	20250113	123000	15610836	1895	1895	1895	1895	0
409	20250113	122900	15610836	1895	1895	1895	1895	0
410	20250113	122800	15610836	1895	1895	1895	1895	0
411	20250113	122700	15610836	1895	1895	1895	1895	1
412	20250113	122600	15608941	1895	1895	1895	1895	0
413	20250113	122500	15608941	1895	1895	1895	1895	0
414	20250113	122400	15608941	1895	1895	1895	1895	0
415	20250113	122300	15608941	1895	1895	1895	1895	0
416	20250113	122200	15608941	1895	1895	1895	1895	0
417	20250113	122100	15608941	1895	1895	1895	1895	0
418	20250113	122000	15608941	1895	1895	1895	1895	0
419	20250113	121900	15608941	1895	1895	1895	1895	20
420	20250113	121800	15571041	1895	1895	1895	1895	0
421	20250113	121700	15571041	1895	1895	1895	1895	0
422	20250113	121600	15571041	1895	1895	1895	1895	0
423	20250113	121500	15571041	1895	1895	1895	1895	0
424	20250113	121400	15571041	1895	1895	1895	1895	0
425	20250113	121300	15571041	1895	1895	1895	1895	0
426	20250113	121200	15571041	1895	1895	1895	1895	1
427	20250113	121100	15569146	1888	1888	1888	1888	0
428	20250113	121000	15569146	1888	1888	1888	1888	0
429	20250113	120900	15569146	1888	1888	1888	1888	0
430	20250113	120800	15569146	1888	1888	1888	1888	0
431	20250113	120700	15569146	1888	1888	1888	1888	0
432	20250113	120600	15569146	1888	1888	1888	1888	0
433	20250113	120500	15569146	1888	1888	1888	1888	0
434	20250113	120400	15569146	1888	1888	1888	1888	0
435	20250113	120300	15569146	1888	1888	1888	1888	0
436	20250113	120200	15569146	1888	1888	1888	1888	0
437	20250113	120100	15569146	1888	1888	1888	1888	0
438	20250113	120000	15569146	1888	1888	1888	1888	0
439	20250113	115900	15569146	1888	1888	1888	1888	0
440	20250113	115800	15569146	1888	1888	1888	1888	0
441	20250113	115700	15569146	1888	1888	1888	1888	0
442	20250113	115600	15569146	1888	1888	1888	1888	0
443	20250113	115500	15569146	1888	1888	1888	1888	0
444	20250113	115400	15569146	1888	1888	1888	1888	0
445	20250113	115300	15569146	1888	1888	1888	1888	0
446	20250113	115200	15569146	1888	1889	1889	1888	205
447	20250113	115100	15182091	1895	1895	1895	1895	105
448	20250113	115000	14983116	1889	1889	1889	1889	0
449	20250113	114900	14983116	1889	1889	1889	1889	0
450	20250113	114800	14983116	1889	1889	1889	1889	0
451	20250113	114700	14983116	1889	1889	1889	1889	0
452	20250113	114600	14983116	1889	1889	1889	1889	0
453	20250113	114500	14983116	1889	1889	1889	1889	0
454	20250113	114400	14983116	1889	1889	1889	1889	0
455	20250113	114300	14983116	1889	1889	1889	1889	0
456	20250113	114200	14983116	1889	1889	1889	1889	0
457	20250113	114100	14983116	1889	1889	1889	1889	0
458	20250113	114000	14983116	1889	1889	1889	1889	960
459	20250113	113900	13169676	1895	1895	1895	1895	62
460	20250113	113800	13052186	1895	1895	1895	1895	0
461	20250113	113700	13052186	1895	1895	1895	1895	0
462	20250113	113600	13052186	1895	1895	1895	1895	0
463	20250113	113500	13052186	1895	1895	1895	1895	100
464	20250113	113400	12862686	1889	1889	1889	1889	0
465	20250113	113300	12862686	1889	1889	1889	1889	0
466	20250113	113200	12862686	1889	1889	1889	1889	0
467	20250113	113100	12862686	1889	1889	1889	1889	0
468	20250113	113000	12862686	1889	1889	1889	1889	212
469	20250113	112900	12462218	1889	1889	1889	1889	0
470	20250113	112800	12462218	1889	1889	1889	1889	0
471	20250113	112700	12462218	1889	1889	1889	1889	0
472	20250113	112600	12462218	1889	1889	1889	1889	40
473	20250113	112500	12386658	1890	1890	1890	1890	0
474	20250113	112400	12386658	1890	1890	1890	1890	0
475	20250113	112300	12386658	1890	1890	1890	1890	0
476	20250113	112200	12386658	1890	1890	1890	1890	0
477	20250113	112100	12386658	1890	1890	1890	1890	0
478	20250113	112000	12386658	1890	1890	1890	1890	101
479	20250113	111900	12195768	1891	1893	1893	1891	2191
480	20250113	111800	8052352	1894	1894	1894	1894	2
481	20250113	111700	8048564	1895	1895	1895	1895	0
482	20250113	111600	8048564	1895	1895	1895	1895	0
483	20250113	111500	8048564	1895	1895	1895	1895	0
484	20250113	111400	8048564	1895	1895	1895	1895	0
485	20250113	111300	8048564	1895	1895	1895	1895	0
486	20250113	111200	8048564	1895	1895	1895	1895	2
487	20250113	111100	8044774	1896	1896	1896	1896	50
488	20250113	111000	7949974	1893	1893	1893	1893	0
489	20250113	110900	7949974	1893	1893	1893	1893	0
490	20250113	110800	7949974	1893	1893	1893	1893	0
491	20250113	110700	7949974	1893	1893	1893	1893	0
492	20250113	110600	7949974	1893	1893	1893	1893	0
493	20250113	110500	7949974	1893	1893	1893	1893	0
494	20250113	110400	7949974	1893	1893	1893	1893	0
495	20250113	110300	7949974	1893	1893	1893	1893	0
496	20250113	110200	7949974	1893	1893	1893	1893	0
497	20250113	110100	7949974	1893	1893	1893	1893	0
498	20250113	110000	7949974	1893	1893	1893	1893	0
499	20250113	105900	7949974	1893	1893	1893	1893	106
500	20250113	105800	7749316	1893	1893	1893	1893	0
501	20250113	105700	7749316	1893	1893	1893	1893	119
502	20250113	105600	7524049	1893	1893	1893	1893	0
503	20250113	105500	7524049	1893	1893	1893	1893	0
504	20250113	105400	7524049	1893	1893	1893	1893	0
505	20250113	105300	7524049	1893	1893	1893	1893	0
506	20250113	105200	7524049	1893	1893	1893	1893	0
507	20250113	105100	7524049	1893	1893	1893	1893	0
508	20250113	105000	7524049	1893	1893	1893	1893	0
509	20250113	104900	7524049	1893	1893	1893	1893	0
510	20250113	104800	7524049	1893	1893	1893	1893	0
511	20250113	104700	7524049	1893	1893	1893	1893	0
512	20250113	104600	7524049	1893	1893	1893	1893	30
513	20250113	104500	7467259	1893	1893	1893	1893	0
514	20250113	104400	7467259	1893	1893	1893	1893	0
515	20250113	104300	7467259	1893	1893	1893	1893	0
516	20250113	104200	7467259	1893	1893	1893	1893	1
517	20250113	104100	7465366	1896	1896	1896	1896	0
518	20250113	104000	7465366	1896	1896	1896	1896	0
519	20250113	103900	7465366	1896	1896	1896	1896	0
520	20250113	103800	7465366	1896	1896	1896	1896	0
521	20250113	103700	7465366	1896	1896	1896	1896	500
522	20250113	103600	6517366	1896	1896	1896	1896	0
523	20250113	103500	6517366	1896	1896	1896	1896	0
524	20250113	103400	6517366	1896	1896	1896	1896	0
525	20250113	103300	6517366	1896	1896	1896	1896	0
526	20250113	103200	6517366	1896	1896	1896	1896	0
527	20250113	103100	6517366	1896	1896	1896	1896	1
528	20250113	103000	6515470	1894	1894	1894	1894	20
529	20250113	102900	6477590	1896	1896	1896	1896	0
530	20250113	102800	6477590	1896	1896	1896	1896	7
531	20250113	102700	6464318	1897	1897	1897	1897	1
532	20250113	102600	6462421	1896	1896	1896	1896	0
533	20250113	102500	6462421	1896	1897	1897	1896	1046
534	20250113	102400	4478205	1897	1897	1897	1897	0
535	20250113	102300	4478205	1897	1897	1897	1897	0
536	20250113	102200	4478205	1897	1897	1897	1897	0
537	20250113	102100	4478205	1897	1897	1897	1897	0
538	20250113	102000	4478205	1897	1897	1897	1897	0
539	20250113	101900	4478205	1897	1897	1897	1897	1
540	20250113	101800	4476308	1897	1897	1897	1897	2
541	20250113	101700	4472514	1897	1897	1897	1897	0
542	20250113	101600	4472514	1897	1897	1897	1897	0
543	20250113	101500	4472514	1897	1897	1897	1897	0
544	20250113	101400	4472514	1897	1897	1897	1897	0
545	20250113	101300	4472514	1897	1897	1897	1897	0
546	20250113	101200	4472514	1897	1897	1897	1897	0
547	20250113	101100	4472514	1897	1897	1897	1897	0
548	20250113	101000	4472514	1897	1897	1897	1897	0
549	20250113	100900	4472514	1897	1897	1897	1897	0
550	20250113	100800	4472514	1897	1897	1897	1897	0
551	20250113	100700	4472514	1897	1897	1897	1897	0
552	20250113	100600	4472514	1897	1897	1897	1897	0
553	20250113	100500	4472514	1897	1897	1897	1897	1
554	20250113	100400	4470617	1896	1896	1896	1896	0
555	20250113	100300	4470617	1896	1896	1896	1896	7
556	20250113	100200	4457345	1896	1896	1896	1896	32
557	20250113	100100	4396673	1896	1896	1896	1896	0
558	20250113	100000	4396673	1896	1896	1896	1896	0
559	20250113	095900	4396673	1896	1896	1896	1896	6
560	20250113	095800	4385297	1896	1896	1896	1896	46
561	20250113	095700	4298081	1896	1896	1896	1896	96
562	20250113	095600	4116065	1896	1896	1896	1896	1
563	20250113	095500	4114169	1893	1893	1893	1893	36
564	20250113	095400	4046021	1893	1897	1897	1893	38
565	20250113	095300	3974083	1893	1893	1897	1893	110
566	20250113	095200	3765849	1893	1893	1893	1893	162
567	20250113	095100	3459183	1893	1893	1893	1893	55
568	20250113	095000	3355068	1893	1893	1893	1893	2
569	20250113	094900	3351282	1893	1893	1893	1893	6
570	20250113	094800	3339924	1893	1893	1893	1893	0
571	20250113	094700	3339924	1893	1893	1893	1893	0
572	20250113	094600	3339924	1893	1893	1893	1893	0
573	20250113	094500	3339924	1893	1893	1893	1893	0
574	20250113	094400	3339924	1893	1893	1893	1893	1
575	20250113	094300	3338031	1881	1881	1881	1881	400
576	20250113	094200	2585631	1882	1882	1882	1881	722
577	20250113	094100	1226831	1882	1882	1882	1882	0
578	20250113	094000	1226831	1882	1882	1882	1882	0
579	20250113	093900	1226831	1882	1882	1882	1882	50
580	20250113	093800	1132731	1893	1893	1893	1893	0
581	20250113	093700	1132731	1893	1893	1893	1893	0
582	20250113	093600	1132731	1893	1893	1893	1893	0
583	20250113	093500	1132731	1893	1893	1893	1893	1
584	20250113	093400	1130838	1893	1893	1893	1893	0
585	20250113	093300	1130838	1893	1893	1893	1893	0
586	20250113	093200	1130838	1893	1893	1893	1893	0
587	20250113	093100	1130838	1893	1893	1893	1893	0
588	20250113	093000	1130838	1893	1893	1893	1893	0
589	20250113	092900	1130838	1893	1893	1893	1893	0
590	20250113	092800	1130838	1893	1893	1893	1893	0
591	20250113	092700	1130838	1893	1893	1893	1893	50
592	20250113	092600	1036188	1893	1893	1893	1893	0
593	20250113	092500	1036188	1893	1893	1893	1893	0
594	20250113	092400	1036188	1893	1893	1893	1893	10
595	20250113	092300	1017258	1881	1881	1881	1881	0
596	20250113	092200	1017258	1881	1882	1882	1881	266
597	20250113	092100	516901	1880	1880	1880	1880	0
598	20250113	092000	516901	1880	1880	1880	1880	0
599	20250113	091900	516901	1880	1880	1880	1880	0
600	20250113	091800	516901	1880	1880	1880	1880	0
601	20250113	091700	516901	1880	1880	1880	1880	0
602	20250113	091600	516901	1880	1880	1880	1880	0
603	20250113	091500	516901	1880	1880	1880	1880	0
604	20250113	091400	516901	1880	1880	1880	1880	0
605	20250113	091300	516901	1880	1880	1880	1880	0
606	20250113	091200	516901	1880	1880	1880	1880	0
607	20250113	091100	516901	1880	1880	1880	1880	0
608	20250113	091000	516901	1880	1880	1880	1880	0
609	20250113	090900	516901	1880	1881	1881	1880	149
610	20250113	090800	236664	1891	1891	1891	1891	0
611	20250113	090700	236664	1891	1891	1891	1891	6
612	20250113	090600	225318	1896	1881	1896	1880	63
613	20250113	090500	106820	1876	1876	1876	1876	0
614	20250113	090400	106820	1876	1876	1876	1876	0
615	20250113	090300	106820	1876	1876	1876	1876	0
616	20250113	090200	106820	1876	1876	1876	1876	9
617	20250113	090100	89936	1905	1905	1905	1905	0
618	20250113	090000	89936	1905	1873	1905	1873	48