KissMeData/033310/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191700	34277638	1894	1894	1894	1894	127
3	20250116	191600	34277638	1894	1894	1894	1894	0
4	20250116	191500	34277638	1894	1894	1894	1894	0
5	20250116	191400	34277638	1894	1894	1894	1894	0
6	20250116	191300	34277638	1894	1894	1894	1894	0
7	20250116	191200	34277638	1894	1894	1894	1894	0
8	20250116	191100	34277638	1894	1894	1894	1894	0
9	20250116	191000	34277638	1894	1894	1894	1894	0
10	20250116	190900	34277638	1894	1894	1894	1894	0
11	20250116	190800	34277638	1894	1894	1894	1894	0
12	20250116	190700	34277638	1894	1894	1894	1894	0
13	20250116	190600	34277638	1894	1894	1894	1894	0
14	20250116	190500	34277638	1894	1894	1894	1894	0
15	20250116	190400	34277638	1894	1894	1894	1894	0
16	20250116	190300	34277638	1894	1894	1894	1894	0
17	20250116	190200	34277638	1894	1894	1894	1894	0
18	20250116	190100	34277638	1894	1894	1894	1894	0
19	20250116	190000	34277638	1894	1894	1894	1894	0
20	20250116	185900	34277638	1894	1894	1894	1894	0
21	20250116	185800	34277638	1894	1894	1894	1894	0
22	20250116	185700	34277638	1894	1894	1894	1894	0
23	20250116	185600	34277638	1894	1894	1894	1894	0
24	20250116	185500	34277638	1894	1894	1894	1894	0
25	20250116	185400	34277638	1894	1894	1894	1894	0
26	20250116	185300	34277638	1894	1894	1894	1894	0
27	20250116	185200	34277638	1894	1894	1894	1894	0
28	20250116	185100	34277638	1894	1894	1894	1894	0
29	20250116	185000	34277638	1894	1894	1894	1894	0
30	20250116	184900	34277638	1894	1894	1894	1894	0
31	20250116	184800	34277638	1894	1894	1894	1894	0
32	20250116	184700	34277638	1894	1894	1894	1894	127
33	20250116	184600	34277638	1894	1894	1894	1894	0
34	20250116	184500	34277638	1894	1894	1894	1894	0
35	20250116	184400	34277638	1894	1894	1894	1894	0
36	20250116	184300	34277638	1894	1894	1894	1894	0
37	20250116	184200	34277638	1894	1894	1894	1894	0
38	20250116	184100	34277638	1894	1894	1894	1894	0
39	20250116	184000	34277638	1894	1894	1894	1894	0
40	20250116	183900	34277638	1894	1894	1894	1894	0
41	20250116	183800	34277638	1894	1894	1894	1894	0
42	20250116	183700	34277638	1894	1894	1894	1894	0
43	20250116	183600	34277638	1894	1894	1894	1894	0
44	20250116	183500	34277638	1894	1894	1894	1894	0
45	20250116	183400	34277638	1894	1894	1894	1894	0
46	20250116	183300	34277638	1894	1894	1894	1894	0
47	20250116	183200	34277638	1894	1894	1894	1894	0
48	20250116	183100	34277638	1894	1894	1894	1894	0
49	20250116	183000	34277638	1894	1894	1894	1894	0
50	20250116	182900	34277638	1894	1894	1894	1894	0
51	20250116	182800	34277638	1894	1894	1894	1894	0
52	20250116	182700	34277638	1894	1894	1894	1894	0
53	20250116	182600	34277638	1894	1894	1894	1894	0
54	20250116	182500	34277638	1894	1894	1894	1894	0
55	20250116	182400	34277638	1894	1894	1894	1894	0
56	20250116	182300	34277638	1894	1894	1894	1894	0
57	20250116	182200	34277638	1894	1894	1894	1894	0
58	20250116	182100	34277638	1894	1894	1894	1894	0
59	20250116	182000	34277638	1894	1894	1894	1894	0
60	20250116	181900	34277638	1894	1894	1894	1894	0
61	20250116	181800	34277638	1894	1894	1894	1894	0
62	20250116	181700	34277638	1894	1894	1894	1894	127
63	20250116	181600	34277638	1894	1894	1894	1894	0
64	20250116	181500	34277638	1894	1894	1894	1894	0
65	20250116	181400	34277638	1894	1894	1894	1894	0
66	20250116	181300	34277638	1894	1894	1894	1894	0
67	20250116	181200	34277638	1894	1894	1894	1894	0
68	20250116	181100	34277638	1894	1894	1894	1894	0
69	20250116	181000	34277638	1894	1894	1894	1894	0
70	20250116	180900	34277638	1894	1894	1894	1894	0
71	20250116	180800	34277638	1894	1894	1894	1894	0
72	20250116	180700	34277638	1894	1894	1894	1894	0
73	20250116	180600	34277638	1894	1894	1894	1894	0
74	20250116	180500	34277638	1894	1894	1894	1894	0
75	20250116	180400	34277638	1894	1894	1894	1894	0
76	20250116	180300	34277638	1894	1894	1894	1894	0
77	20250116	180200	34277638	1894	1894	1894	1894	0
78	20250116	180100	34277638	1894	1894	1894	1894	0
79	20250116	180000	34277638	1894	1894	1894	1894	0
80	20250116	175900	34277638	1894	1894	1894	1894	0
81	20250116	175800	34277638	1894	1894	1894	1894	0
82	20250116	175700	34277638	1894	1894	1894	1894	0
83	20250116	175600	34277638	1894	1894	1894	1894	0
84	20250116	175500	34277638	1894	1894	1894	1894	0
85	20250116	175400	34277638	1894	1894	1894	1894	0
86	20250116	175300	34277638	1894	1894	1894	1894	0
87	20250116	175200	34277638	1894	1894	1894	1894	0
88	20250116	175100	34277638	1894	1894	1894	1894	0
89	20250116	175000	34277638	1894	1894	1894	1894	0
90	20250116	174900	34277638	1894	1894	1894	1894	0
91	20250116	174800	34277638	1894	1894	1894	1894	0
92	20250116	174700	34277638	1894	1894	1894	1894	127
93	20250116	174600	34277638	1894	1894	1894	1894	0
94	20250116	174500	34277638	1894	1894	1894	1894	0
95	20250116	174400	34277638	1894	1894	1894	1894	0
96	20250116	174300	34277638	1894	1894	1894	1894	0
97	20250116	174200	34277638	1894	1894	1894	1894	0
98	20250116	174100	34277638	1894	1894	1894	1894	0
99	20250116	174000	34277638	1894	1894	1894	1894	0
100	20250116	173900	34277638	1894	1894	1894	1894	0
101	20250116	173800	34277638	1894	1894	1894	1894	0
102	20250116	173700	34277638	1894	1894	1894	1894	0
103	20250116	173600	34277638	1894	1894	1894	1894	0
104	20250116	173500	34277638	1894	1894	1894	1894	0
105	20250116	173400	34277638	1894	1894	1894	1894	0
106	20250116	173300	34277638	1894	1894	1894	1894	0
107	20250116	173200	34277638	1894	1894	1894	1894	0
108	20250116	173100	34277638	1894	1894	1894	1894	0
109	20250116	173000	34277638	1894	1894	1894	1894	0
110	20250116	172900	34277638	1894	1894	1894	1894	0
111	20250116	172800	34277638	1894	1894	1894	1894	0
112	20250116	172700	34277638	1894	1894	1894	1894	0
113	20250116	172600	34277638	1894	1894	1894	1894	0
114	20250116	172500	34277638	1894	1894	1894	1894	0
115	20250116	172400	34277638	1894	1894	1894	1894	0
116	20250116	172300	34277638	1894	1894	1894	1894	0
117	20250116	172200	34277638	1894	1894	1894	1894	0
118	20250116	172100	34277638	1894	1894	1894	1894	0
119	20250116	172000	34277638	1894	1894	1894	1894	0
120	20250116	171900	34277638	1894	1894	1894	1894	0
121	20250116	171800	34277638	1894	1894	1894	1894	0
122	20250116	171700	34277638	1894	1894	1894	1894	127
123	20250116	171600	34277638	1894	1894	1894	1894	0
124	20250116	171500	34277638	1894	1894	1894	1894	0
125	20250116	171400	34277638	1894	1894	1894	1894	0
126	20250116	171300	34277638	1894	1894	1894	1894	0
127	20250116	171200	34277638	1894	1894	1894	1894	0
128	20250116	171100	34277638	1894	1894	1894	1894	0
129	20250116	171000	34277638	1894	1894	1894	1894	0
130	20250116	170900	34277638	1894	1894	1894	1894	0
131	20250116	170800	34277638	1894	1894	1894	1894	0
132	20250116	170700	34277638	1894	1894	1894	1894	0
133	20250116	170600	34277638	1894	1894	1894	1894	0
134	20250116	170500	34277638	1894	1894	1894	1894	0
135	20250116	170400	34277638	1894	1894	1894	1894	0
136	20250116	170300	34277638	1894	1894	1894	1894	0
137	20250116	170200	34277638	1894	1894	1894	1894	0
138	20250116	170100	34277638	1894	1894	1894	1894	0
139	20250116	170000	34277638	1894	1894	1894	1894	0
140	20250116	165900	34277638	1894	1894	1894	1894	0
141	20250116	165800	34277638	1894	1894	1894	1894	0
142	20250116	165700	34277638	1894	1894	1894	1894	0
143	20250116	165600	34277638	1894	1894	1894	1894	0
144	20250116	165500	34277638	1894	1894	1894	1894	0
145	20250116	165400	34277638	1894	1894	1894	1894	0
146	20250116	165300	34277638	1894	1894	1894	1894	0
147	20250116	165200	34277638	1894	1894	1894	1894	0
148	20250116	165100	34277638	1894	1894	1894	1894	0
149	20250116	165000	34277638	1894	1894	1894	1894	0
150	20250116	164900	34277638	1894	1894	1894	1894	0
151	20250116	164800	34277638	1894	1894	1894	1894	0
152	20250116	164700	34277638	1894	1894	1894	1894	127
153	20250116	164600	34277638	1894	1894	1894	1894	0
154	20250116	164500	34277638	1894	1894	1894	1894	0
155	20250116	164400	34277638	1894	1894	1894	1894	0
156	20250116	164300	34277638	1894	1894	1894	1894	0
157	20250116	164200	34277638	1894	1894	1894	1894	0
158	20250116	164100	34277638	1894	1894	1894	1894	0
159	20250116	164000	34277638	1894	1894	1894	1894	0
160	20250116	163900	34277638	1894	1894	1894	1894	0
161	20250116	163800	34277638	1894	1894	1894	1894	0
162	20250116	163700	34277638	1894	1894	1894	1894	0
163	20250116	163600	34277638	1894	1894	1894	1894	0
164	20250116	163500	34277638	1894	1894	1894	1894	0
165	20250116	163400	34277638	1894	1894	1894	1894	0
166	20250116	163300	34277638	1894	1894	1894	1894	0
167	20250116	163200	34277638	1894	1894	1894	1894	0
168	20250116	163100	34277638	1894	1894	1894	1894	0
169	20250116	163000	34277638	1894	1894	1894	1894	0
170	20250116	162900	34277638	1894	1894	1894	1894	0
171	20250116	162800	34277638	1894	1894	1894	1894	0
172	20250116	162700	34277638	1894	1894	1894	1894	0
173	20250116	162600	34277638	1894	1894	1894	1894	0
174	20250116	162500	34277638	1894	1894	1894	1894	0
175	20250116	162400	34277638	1894	1894	1894	1894	0
176	20250116	162300	34277638	1894	1894	1894	1894	0
177	20250116	162200	34277638	1894	1894	1894	1894	0
178	20250116	162100	34277638	1894	1894	1894	1894	0
179	20250116	162000	34277638	1894	1894	1894	1894	0
180	20250116	161900	34277638	1894	1894	1894	1894	0
181	20250116	161800	34277638	1894	1894	1894	1894	0
182	20250116	161700	34277638	1894	1894	1894	1894	127
183	20250116	161600	34277638	1894	1894	1894	1894	0
184	20250116	161500	34277638	1894	1894	1894	1894	0
185	20250116	161400	34277638	1894	1894	1894	1894	0
186	20250116	161300	34277638	1894	1894	1894	1894	0
187	20250116	161200	34277638	1894	1894	1894	1894	0
188	20250116	161100	34277638	1894	1894	1894	1894	0
189	20250116	161000	34277638	1894	1894	1894	1894	0
190	20250116	160900	34277638	1894	1894	1894	1894	0
191	20250116	160800	34277638	1894	1894	1894	1894	0
192	20250116	160700	34277638	1894	1894	1894	1894	0
193	20250116	160600	34277638	1894	1894	1894	1894	0
194	20250116	160500	34277638	1894	1894	1894	1894	0
195	20250116	160400	34277638	1894	1894	1894	1894	0
196	20250116	160300	34277638	1894	1894	1894	1894	0
197	20250116	160200	34277638	1894	1894	1894	1894	0
198	20250116	160100	34277638	1894	1894	1894	1894	0
199	20250116	160000	34277638	1894	1894	1894	1894	0
200	20250116	155900	34277638	1894	1894	1894	1894	0
201	20250116	155800	34277638	1894	1894	1894	1894	0
202	20250116	155700	34277638	1894	1894	1894	1894	0
203	20250116	155600	34277638	1894	1894	1894	1894	0
204	20250116	155500	34277638	1894	1894	1894	1894	0
205	20250116	155400	34277638	1894	1894	1894	1894	0
206	20250116	155300	34277638	1894	1894	1894	1894	0
207	20250116	155200	34277638	1894	1894	1894	1894	0
208	20250116	155100	34277638	1894	1894	1894	1894	0
209	20250116	155000	34277638	1894	1894	1894	1894	0
210	20250116	154900	34277638	1894	1894	1894	1894	0
211	20250116	154800	34277638	1894	1894	1894	1894	0
212	20250116	154700	34277638	1894	1894	1894	1894	127
213	20250116	154600	34277638	1894	1894	1894	1894	0
214	20250116	154500	34277638	1894	1894	1894	1894	0
215	20250116	154400	34277638	1894	1894	1894	1894	0
216	20250116	154300	34277638	1894	1894	1894	1894	0
217	20250116	154200	34277638	1894	1894	1894	1894	0
218	20250116	154100	34277638	1894	1894	1894	1894	0
219	20250116	154000	34277638	1894	1894	1894	1894	0
220	20250116	153900	34277638	1894	1894	1894	1894	0
221	20250116	153800	34277638	1894	1894	1894	1894	0
222	20250116	153700	34277638	1894	1894	1894	1894	0
223	20250116	153600	34277638	1894	1894	1894	1894	0
224	20250116	153500	34277638	1894	1894	1894	1894	0
225	20250116	153400	34277638	1894	1894	1894	1894	0
226	20250116	153300	34277638	1894	1894	1894	1894	0
227	20250116	153200	34277638	1894	1894	1894	1894	0
228	20250116	153100	34277638	1894	1894	1894	1894	0
229	20250116	153000	34277638	1894	1894	1894	1894	127
230	20250116	152900	34037100	1894	1894	1894	1894	0
231	20250116	152800	34037100	1894	1894	1894	1894	0
232	20250116	152700	34037100	1894	1894	1894	1894	0
233	20250116	152600	34037100	1894	1894	1894	1894	0
234	20250116	152500	34037100	1894	1894	1894	1894	0
235	20250116	152400	34037100	1894	1894	1894	1894	0
236	20250116	152300	34037100	1894	1894	1894	1894	0
237	20250116	152200	34037100	1894	1894	1894	1894	0
238	20250116	152100	34037100	1894	1894	1894	1894	0
239	20250116	152000	34037100	1894	1894	1894	1894	0
240	20250116	151900	34037100	1894	1894	1894	1894	0
241	20250116	151800	34037100	1894	1894	1894	1894	0
242	20250116	151700	34037100	1894	1894	1894	1894	0
243	20250116	151600	34037100	1894	1894	1894	1894	2
244	20250116	151500	34033312	1894	1894	1894	1894	0
245	20250116	151400	34033312	1894	1894	1894	1894	0
246	20250116	151300	34033312	1894	1894	1894	1894	0
247	20250116	151200	34033312	1894	1894	1894	1894	10
248	20250116	151100	34014372	1894	1894	1894	1894	0
249	20250116	151000	34014372	1894	1894	1894	1894	0
250	20250116	150900	34014372	1894	1894	1894	1894	0
251	20250116	150800	34014372	1894	1894	1894	1894	0
252	20250116	150700	34014372	1894	1894	1894	1894	0
253	20250116	150600	34014372	1894	1894	1894	1894	1
254	20250116	150500	34012478	1893	1893	1893	1893	0
255	20250116	150400	34012478	1893	1894	1894	1893	2
256	20250116	150300	34008691	1883	1883	1883	1883	0
257	20250116	150200	34008691	1883	1883	1883	1883	0
258	20250116	150100	34008691	1883	1883	1883	1883	0
259	20250116	150000	34008691	1883	1886	1886	1883	90
260	20250116	145900	33839181	1896	1895	1896	1895	20
261	20250116	145800	33801278	1895	1895	1895	1895	1
262	20250116	145700	33799383	1895	1895	1895	1895	0
263	20250116	145600	33799383	1895	1895	1895	1895	0
264	20250116	145500	33799383	1895	1895	1895	1895	1
265	20250116	145400	33797488	1895	1895	1895	1895	0
266	20250116	145300	33797488	1895	1895	1895	1895	1
267	20250116	145200	33795593	1895	1895	1895	1895	0
268	20250116	145100	33795593	1895	1895	1895	1895	50
269	20250116	145000	33700843	1896	1896	1896	1896	0
270	20250116	144900	33700843	1896	1896	1896	1896	0
271	20250116	144800	33700843	1896	1896	1896	1896	0
272	20250116	144700	33700843	1896	1896	1896	1896	0
273	20250116	144600	33700843	1896	1896	1896	1896	0
274	20250116	144500	33700843	1896	1896	1896	1896	0
275	20250116	144400	33700843	1896	1896	1896	1896	0
276	20250116	144300	33700843	1896	1896	1896	1896	0
277	20250116	144200	33700843	1896	1896	1896	1896	0
278	20250116	144100	33700843	1896	1896	1896	1896	0
279	20250116	144000	33700843	1896	1896	1896	1896	0
280	20250116	143900	33700843	1896	1896	1896	1896	0
281	20250116	143800	33700843	1896	1896	1896	1896	0
282	20250116	143700	33700843	1896	1896	1896	1896	0
283	20250116	143600	33700843	1896	1896	1896	1896	0
284	20250116	143500	33700843	1896	1896	1896	1896	0
285	20250116	143400	33700843	1896	1896	1896	1896	0
286	20250116	143300	33700843	1896	1896	1896	1896	0
287	20250116	143200	33700843	1896	1896	1896	1896	0
288	20250116	143100	33700843	1896	1896	1896	1896	0
289	20250116	143000	33700843	1896	1896	1896	1896	0
290	20250116	142900	33700843	1896	1896	1896	1896	0
291	20250116	142800	33700843	1896	1896	1896	1896	0
292	20250116	142700	33700843	1896	1896	1896	1896	0
293	20250116	142600	33700843	1896	1896	1896	1896	0
294	20250116	142500	33700843	1896	1896	1896	1896	0
295	20250116	142400	33700843	1896	1896	1896	1896	0
296	20250116	142300	33700843	1896	1896	1896	1896	0
297	20250116	142200	33700843	1896	1896	1896	1896	0
298	20250116	142100	33700843	1896	1896	1896	1896	0
299	20250116	142000	33700843	1896	1896	1896	1896	0
300	20250116	141900	33700843	1896	1896	1896	1896	0
301	20250116	141800	33700843	1896	1896	1896	1896	0
302	20250116	141700	33700843	1896	1896	1896	1896	0
303	20250116	141600	33700843	1896	1896	1896	1896	0
304	20250116	141500	33700843	1896	1896	1896	1896	0
305	20250116	141400	33700843	1896	1896	1896	1896	0
306	20250116	141300	33700843	1896	1896	1896	1896	0
307	20250116	141200	33700843	1896	1896	1896	1896	2
308	20250116	141100	33697051	1896	1889	1896	1889	20
309	20250116	141000	33659212	1889	1889	1889	1889	30
310	20250116	140900	33602542	1889	1889	1889	1889	31
311	20250116	140800	33543983	1889	1889	1889	1889	0
312	20250116	140700	33543983	1889	1889	1889	1889	5
313	20250116	140600	33534538	1889	1889	1889	1889	0
314	20250116	140500	33534538	1889	1889	1889	1889	0
315	20250116	140400	33534538	1889	1889	1889	1889	0
316	20250116	140300	33534538	1889	1889	1889	1889	1
317	20250116	140200	33532649	1880	1881	1881	1880	639
318	20250116	140100	32331174	1880	1880	1880	1880	0
319	20250116	140000	32331174	1880	1888	1888	1880	1400
320	20250116	135900	29697984	1892	1892	1892	1892	0
321	20250116	135800	29697984	1892	1892	1892	1892	1
322	20250116	135700	29696092	1896	1896	1896	1896	0
323	20250116	135600	29696092	1896	1896	1896	1896	0
324	20250116	135500	29696092	1896	1896	1896	1896	0
325	20250116	135400	29696092	1896	1896	1896	1896	0
326	20250116	135300	29696092	1896	1896	1896	1896	0
327	20250116	135200	29696092	1896	1896	1896	1896	0
328	20250116	135100	29696092	1896	1896	1896	1896	0
329	20250116	135000	29696092	1896	1896	1896	1896	0
330	20250116	134900	29696092	1896	1896	1896	1896	0
331	20250116	134800	29696092	1896	1896	1896	1896	0
332	20250116	134700	29696092	1896	1896	1896	1896	0
333	20250116	134600	29696092	1896	1896	1896	1896	1
334	20250116	134500	29694196	1896	1896	1896	1896	0
335	20250116	134400	29694196	1896	1896	1896	1896	3
336	20250116	134300	29688508	1895	1895	1895	1895	0
337	20250116	134200	29688508	1895	1895	1895	1895	0
338	20250116	134100	29688508	1895	1895	1895	1895	0
339	20250116	134000	29688508	1895	1895	1895	1895	0
340	20250116	133900	29688508	1895	1895	1895	1895	0
341	20250116	133800	29688508	1895	1895	1895	1895	0
342	20250116	133700	29688508	1895	1895	1895	1895	0
343	20250116	133600	29688508	1895	1895	1895	1895	0
344	20250116	133500	29688508	1895	1895	1895	1895	0
345	20250116	133400	29688508	1895	1895	1895	1895	0
346	20250116	133300	29688508	1895	1895	1895	1895	0
347	20250116	133200	29688508	1895	1895	1895	1895	0
348	20250116	133100	29688508	1895	1895	1895	1895	0
349	20250116	133000	29688508	1895	1895	1895	1895	0
350	20250116	132900	29688508	1895	1895	1895	1895	0
351	20250116	132800	29688508	1895	1895	1895	1895	0
352	20250116	132700	29688508	1895	1895	1895	1895	0
353	20250116	132600	29688508	1895	1895	1895	1895	1
354	20250116	132500	29686613	1896	1896	1896	1896	0
355	20250116	132400	29686613	1896	1896	1896	1896	0
356	20250116	132300	29686613	1896	1896	1896	1896	0
357	20250116	132200	29686613	1896	1896	1896	1896	0
358	20250116	132100	29686613	1896	1896	1896	1896	0
359	20250116	132000	29686613	1896	1891	1896	1882	1024
360	20250116	131900	27751684	1896	1896	1896	1896	0
361	20250116	131800	27751684	1896	1896	1896	1896	0
362	20250116	131700	27751684	1896	1896	1896	1896	0
363	20250116	131600	27751684	1896	1896	1896	1896	0
364	20250116	131500	27751684	1896	1896	1896	1896	0
365	20250116	131400	27751684	1896	1896	1896	1896	0
366	20250116	131300	27751684	1896	1896	1896	1896	0
367	20250116	131200	27751684	1896	1896	1896	1896	53
368	20250116	131100	27651196	1896	1896	1896	1896	0
369	20250116	131000	27651196	1896	1896	1896	1896	0
370	20250116	130900	27651196	1896	1896	1896	1896	0
371	20250116	130800	27651196	1896	1896	1896	1896	32
372	20250116	130700	27590524	1896	1896	1896	1896	0
373	20250116	130600	27590524	1896	1896	1896	1896	0
374	20250116	130500	27590524	1896	1896	1896	1896	0
375	20250116	130400	27590524	1896	1896	1896	1896	0
376	20250116	130300	27590524	1896	1896	1896	1896	0
377	20250116	130200	27590524	1896	1896	1896	1896	100
378	20250116	130100	27400924	1899	1899	1899	1899	0
379	20250116	130000	27400924	1899	1899	1899	1899	1
380	20250116	125900	27399025	1898	1898	1898	1898	0
381	20250116	125800	27399025	1898	1898	1898	1898	2
382	20250116	125700	27395229	1899	1899	1899	1899	0
383	20250116	125600	27395229	1899	1899	1899	1899	0
384	20250116	125500	27395229	1899	1899	1899	1899	0
385	20250116	125400	27395229	1899	1899	1899	1899	0
386	20250116	125300	27395229	1899	1899	1899	1899	0
387	20250116	125200	27395229	1899	1899	1899	1899	0
388	20250116	125100	27395229	1899	1899	1899	1899	0
389	20250116	125000	27395229	1899	1899	1899	1899	0
390	20250116	124900	27395229	1899	1899	1899	1899	0
391	20250116	124800	27395229	1899	1899	1899	1899	0
392	20250116	124700	27395229	1899	1899	1899	1899	0
393	20250116	124600	27395229	1899	1899	1899	1899	0
394	20250116	124500	27395229	1899	1898	1899	1898	546
395	20250116	124400	26358636	1897	1897	1897	1897	0
396	20250116	124300	26358636	1897	1898	1898	1897	10
397	20250116	124200	26339657	1899	1899	1899	1899	0
398	20250116	124100	26339657	1899	1899	1899	1899	0
399	20250116	124000	26339657	1899	1899	1899	1899	0
400	20250116	123900	26339657	1899	1899	1899	1899	1
401	20250116	123800	26337758	1899	1899	1899	1899	10
402	20250116	123700	26318768	1899	1898	1899	1898	111
403	20250116	123600	26108089	1899	1899	1899	1899	0
404	20250116	123500	26108089	1899	1899	1899	1899	0
405	20250116	123400	26108089	1899	1899	1899	1899	0
406	20250116	123300	26108089	1899	1899	1899	1899	0
407	20250116	123200	26108089	1899	1899	1899	1899	0
408	20250116	123100	26108089	1899	1899	1899	1899	0
409	20250116	123000	26108089	1899	1899	1899	1899	0
410	20250116	122900	26108089	1899	1899	1899	1899	0
411	20250116	122800	26108089	1899	1899	1899	1899	0
412	20250116	122700	26108089	1899	1899	1899	1899	0
413	20250116	122600	26108089	1899	1899	1899	1899	1
414	20250116	122500	26106190	1899	1899	1899	1899	0
415	20250116	122400	26106190	1899	1899	1899	1899	0
416	20250116	122300	26106190	1899	1899	1899	1899	0
417	20250116	122200	26106190	1899	1899	1899	1899	0
418	20250116	122100	26106190	1899	1899	1899	1899	0
419	20250116	122000	26106190	1899	1899	1899	1899	0
420	20250116	121900	26106190	1899	1899	1899	1899	0
421	20250116	121800	26106190	1899	1899	1899	1899	500
422	20250116	121700	25156690	1899	1899	1899	1899	0
423	20250116	121600	25156690	1899	1899	1899	1899	431
424	20250116	121500	24338221	1899	1898	1899	1898	2000
425	20250116	121400	20540225	1899	1899	1899	1899	0
426	20250116	121300	20540225	1899	1899	1899	1899	0
427	20250116	121200	20540225	1899	1899	1899	1899	24
428	20250116	121100	20494649	1899	1899	1899	1899	0
429	20250116	121000	20494649	1899	1899	1899	1899	0
430	20250116	120900	20494649	1899	1899	1899	1899	50
431	20250116	120800	20399699	1899	1899	1899	1899	0
432	20250116	120700	20399699	1899	1899	1899	1899	0
433	20250116	120600	20399699	1899	1899	1899	1899	0
434	20250116	120500	20399699	1899	1899	1899	1899	0
435	20250116	120400	20399699	1899	1899	1899	1899	0
436	20250116	120300	20399699	1899	1899	1899	1899	0
437	20250116	120200	20399699	1899	1899	1899	1899	0
438	20250116	120100	20399699	1899	1898	1899	1898	526
439	20250116	120000	19401276	1899	1899	1899	1899	0
440	20250116	115900	19401276	1899	1899	1899	1899	0
441	20250116	115800	19401276	1899	1899	1899	1899	0
442	20250116	115700	19401276	1899	1899	1899	1899	0
443	20250116	115600	19401276	1899	1899	1899	1899	0
444	20250116	115500	19401276	1899	1899	1899	1899	0
445	20250116	115400	19401276	1899	1899	1899	1899	0
446	20250116	115300	19401276	1899	1899	1899	1899	0
447	20250116	115200	19401276	1899	1899	1899	1899	0
448	20250116	115100	19401276	1899	1899	1899	1899	0
449	20250116	115000	19401276	1899	1899	1899	1899	0
450	20250116	114900	19401276	1899	1899	1899	1899	0
451	20250116	114800	19401276	1899	1899	1899	1899	0
452	20250116	114700	19401276	1899	1899	1899	1899	0
453	20250116	114600	19401276	1899	1899	1899	1899	0
454	20250116	114500	19401276	1899	1899	1899	1899	0
455	20250116	114400	19401276	1899	1899	1899	1899	0
456	20250116	114300	19401276	1899	1899	1899	1899	0
457	20250116	114200	19401276	1899	1899	1899	1899	0
458	20250116	114100	19401276	1899	1899	1899	1899	0
459	20250116	114000	19401276	1899	1899	1899	1899	0
460	20250116	113900	19401276	1899	1899	1899	1899	0
461	20250116	113800	19401276	1899	1899	1899	1899	0
462	20250116	113700	19401276	1899	1899	1899	1899	0
463	20250116	113600	19401276	1899	1899	1899	1899	0
464	20250116	113500	19401276	1899	1899	1899	1899	0
465	20250116	113400	19401276	1899	1899	1899	1899	0
466	20250116	113300	19401276	1899	1899	1899	1899	0
467	20250116	113200	19401276	1899	1899	1899	1899	0
468	20250116	113100	19401276	1899	1899	1899	1899	0
469	20250116	113000	19401276	1899	1899	1899	1899	0
470	20250116	112900	19401276	1899	1899	1899	1899	0
471	20250116	112800	19401276	1899	1899	1899	1899	0
472	20250116	112700	19401276	1899	1899	1899	1899	0
473	20250116	112600	19401276	1899	1899	1899	1899	0
474	20250116	112500	19401276	1899	1899	1899	1899	0
475	20250116	112400	19401276	1899	1899	1899	1899	0
476	20250116	112300	19401276	1899	1899	1899	1899	0
477	20250116	112200	19401276	1899	1899	1899	1899	0
478	20250116	112100	19401276	1899	1899	1899	1899	0
479	20250116	112000	19401276	1899	1899	1899	1899	0
480	20250116	111900	19401276	1899	1899	1899	1899	0
481	20250116	111800	19401276	1899	1890	1899	1890	1638
482	20250116	111700	16296520	1890	1890	1890	1890	0
483	20250116	111600	16296520	1890	1890	1890	1890	0
484	20250116	111500	16296520	1890	1890	1890	1890	5
485	20250116	111400	16287070	1880	1880	1880	1880	0
486	20250116	111300	16287070	1880	1880	1880	1880	0
487	20250116	111200	16287070	1880	1880	1880	1880	0
488	20250116	111100	16287070	1880	1880	1880	1880	0
489	20250116	111000	16287070	1880	1880	1880	1880	0
490	20250116	110900	16287070	1880	1883	1883	1880	1000
491	20250116	110800	14404689	1883	1883	1883	1883	0
492	20250116	110700	14404689	1883	1883	1883	1883	0
493	20250116	110600	14404689	1883	1883	1883	1883	0
494	20250116	110500	14404689	1883	1883	1883	1883	0
495	20250116	110400	14404689	1883	1883	1883	1883	0
496	20250116	110300	14404689	1883	1885	1885	1883	300
497	20250116	110200	13839295	1890	1890	1890	1890	0
498	20250116	110100	13839295	1890	1890	1890	1890	0
499	20250116	110000	13839295	1890	1890	1890	1890	0
500	20250116	105900	13839295	1890	1890	1890	1890	0
501	20250116	105800	13839295	1890	1890	1890	1890	0
502	20250116	105700	13839295	1890	1890	1890	1890	0
503	20250116	105600	13839295	1890	1890	1890	1890	0
504	20250116	105500	13839295	1890	1890	1890	1890	0
505	20250116	105400	13839295	1890	1890	1890	1890	0
506	20250116	105300	13839295	1890	1890	1890	1890	0
507	20250116	105200	13839295	1890	1890	1890	1890	300
508	20250116	105100	13272295	1890	1890	1890	1890	0
509	20250116	105000	13272295	1890	1890	1890	1890	0
510	20250116	104900	13272295	1890	1890	1890	1890	0
511	20250116	104800	13272295	1890	1890	1890	1890	0
512	20250116	104700	13272295	1890	1890	1890	1890	10
513	20250116	104600	13253395	1890	1890	1890	1890	0
514	20250116	104500	13253395	1890	1890	1890	1890	200
515	20250116	104400	12875395	1890	1890	1890	1890	8
516	20250116	104300	12860275	1885	1885	1885	1885	0
517	20250116	104200	12860275	1885	1885	1885	1885	0
518	20250116	104100	12860275	1885	1885	1885	1885	0
519	20250116	104000	12860275	1885	1885	1885	1885	0
520	20250116	103900	12860275	1885	1885	1885	1885	0
521	20250116	103800	12860275	1885	1885	1885	1885	0
522	20250116	103700	12860275	1885	1885	1885	1885	0
523	20250116	103600	12860275	1885	1886	1886	1885	320
524	20250116	103500	12257063	1885	1885	1885	1885	0
525	20250116	103400	12257063	1885	1885	1885	1885	1
526	20250116	103300	12255178	1885	1885	1885	1885	0
527	20250116	103200	12255178	1885	1885	1885	1885	271
528	20250116	103100	11744343	1885	1885	1885	1885	0
529	20250116	103000	11744343	1885	1885	1885	1885	0
530	20250116	102900	11744343	1885	1885	1885	1885	0
531	20250116	102800	11744343	1885	1885	1885	1885	0
532	20250116	102700	11744343	1885	1885	1885	1885	0
533	20250116	102600	11744343	1885	1885	1885	1885	0
534	20250116	102500	11744343	1885	1885	1885	1885	0
535	20250116	102400	11744343	1885	1885	1885	1885	0
536	20250116	102300	11744343	1885	1885	1885	1885	0
537	20250116	102200	11744343	1885	1885	1885	1885	410
538	20250116	102100	10971493	1885	1885	1885	1885	1550
539	20250116	102000	8049743	1885	1885	1885	1885	1000
540	20250116	101900	6164743	1885	1885	1885	1885	0
541	20250116	101800	6164743	1885	1885	1885	1885	0
542	20250116	101700	6164743	1885	1887	1887	1885	916
543	20250116	101600	4437783	1885	1885	1885	1885	0
544	20250116	101500	4437783	1885	1885	1885	1885	0
545	20250116	101400	4437783	1885	1885	1885	1885	0
546	20250116	101300	4437783	1885	1885	1885	1885	0
547	20250116	101200	4437783	1885	1885	1885	1885	0
548	20250116	101100	4437783	1885	1885	1885	1885	0
549	20250116	101000	4437783	1885	1885	1885	1885	0
550	20250116	100900	4437783	1885	1885	1885	1885	0
551	20250116	100800	4437783	1885	1885	1885	1885	0
552	20250116	100700	4437783	1885	1885	1885	1885	0
553	20250116	100600	4437783	1885	1885	1885	1885	0
554	20250116	100500	4437783	1885	1885	1885	1885	0
555	20250116	100400	4437783	1885	1885	1885	1885	13
556	20250116	100300	4413278	1885	1885	1885	1885	0
557	20250116	100200	4413278	1885	1885	1885	1885	0
558	20250116	100100	4413278	1885	1885	1885	1885	0
559	20250116	100000	4413278	1885	1884	1885	1884	57
560	20250116	095900	4305883	1885	1885	1885	1885	0
561	20250116	095800	4305883	1885	1885	1885	1885	0
562	20250116	095700	4305883	1885	1885	1885	1885	30
563	20250116	095600	4249333	1890	1890	1890	1890	0
564	20250116	095500	4249333	1890	1890	1890	1890	0
565	20250116	095400	4249333	1890	1890	1890	1890	3
566	20250116	095300	4243663	1890	1890	1890	1890	0
567	20250116	095200	4243663	1890	1890	1890	1890	0
568	20250116	095100	4243663	1890	1890	1890	1890	0
569	20250116	095000	4243663	1890	1890	1890	1890	0
570	20250116	094900	4243663	1890	1890	1890	1890	0
571	20250116	094800	4243663	1890	1890	1890	1890	0
572	20250116	094700	4243663	1890	1890	1890	1890	0
573	20250116	094600	4243663	1890	1890	1890	1890	0
574	20250116	094500	4243663	1890	1890	1890	1890	0
575	20250116	094400	4243663	1890	1890	1890	1890	2
576	20250116	094300	4239883	1890	1890	1890	1890	5
577	20250116	094200	4230433	1890	1890	1890	1890	6
578	20250116	094100	4219093	1890	1890	1890	1890	0
579	20250116	094000	4219093	1890	1890	1890	1890	0
580	20250116	093900	4219093	1890	1890	1890	1890	0
581	20250116	093800	4219093	1890	1890	1890	1890	0
582	20250116	093700	4219093	1890	1890	1890	1890	0
583	20250116	093600	4219093	1890	1890	1890	1890	0
584	20250116	093500	4219093	1890	1883	1890	1883	151
585	20250116	093400	3934753	1890	1883	1890	1883	301
586	20250116	093300	3367963	1890	1890	1890	1890	0
587	20250116	093200	3367963	1890	1890	1890	1890	1
588	20250116	093100	3366073	1883	1886	1886	1883	352
589	20250116	093000	2702798	1890	1890	1890	1890	0
590	20250116	092900	2702798	1890	1890	1890	1890	0
591	20250116	092800	2702798	1890	1890	1890	1890	400
592	20250116	092700	1946798	1890	1890	1890	1890	11
593	20250116	092600	1926008	1890	1890	1890	1890	0
594	20250116	092500	1926008	1890	1890	1890	1890	21
595	20250116	092400	1886318	1890	1890	1890	1890	11
596	20250116	092300	1865528	1890	1890	1890	1890	0
597	20250116	092200	1865528	1890	1891	1891	1890	600
598	20250116	092100	730998	1890	1890	1890	1890	0
599	20250116	092000	730998	1890	1890	1890	1890	0
600	20250116	091900	730998	1890	1890	1890	1890	0
601	20250116	091800	730998	1890	1890	1890	1890	0
602	20250116	091700	730998	1890	1890	1890	1890	29
603	20250116	091600	676188	1899	1899	1899	1899	0
604	20250116	091500	676188	1899	1899	1899	1899	0
605	20250116	091400	676188	1899	1899	1899	1899	0
606	20250116	091300	676188	1899	1899	1899	1899	0
607	20250116	091200	676188	1899	1899	1899	1899	0
608	20250116	091100	676188	1899	1899	1899	1899	54
609	20250116	091000	573642	1899	1899	1899	1899	0
610	20250116	090900	573642	1899	1899	1899	1899	1
611	20250116	090800	571743	1899	1899	1899	1899	0
612	20250116	090700	571743	1899	1899	1899	1899	0
613	20250116	090600	571743	1899	1899	1899	1899	0
614	20250116	090500	571743	1899	1899	1899	1899	20
615	20250116	090400	533763	1899	1899	1899	1899	0
616	20250116	090300	533763	1899	1899	1899	1899	146
617	20250116	090200	256509	1886	1886	1886	1886	135
618	20250116	090100	1899	1899	1899	1899	1899	1
619	20250116	090000	0	1883	1883	1883	1883	0