KissMeData/033310/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191700	44826699	1893	1893	1893	1893	1471
3	20250117	191600	44826699	1893	1893	1893	1893	0
4	20250117	191500	44826699	1893	1893	1893	1893	0
5	20250117	191400	44826699	1893	1893	1893	1893	0
6	20250117	191300	44826699	1893	1893	1893	1893	0
7	20250117	191200	44826699	1893	1893	1893	1893	0
8	20250117	191100	44826699	1893	1893	1893	1893	0
9	20250117	191000	44826699	1893	1893	1893	1893	0
10	20250117	190900	44826699	1893	1893	1893	1893	0
11	20250117	190800	44826699	1893	1893	1893	1893	0
12	20250117	190700	44826699	1893	1893	1893	1893	0
13	20250117	190600	44826699	1893	1893	1893	1893	0
14	20250117	190500	44826699	1893	1893	1893	1893	0
15	20250117	190400	44826699	1893	1893	1893	1893	0
16	20250117	190300	44826699	1893	1893	1893	1893	0
17	20250117	190200	44826699	1893	1893	1893	1893	0
18	20250117	190100	44826699	1893	1893	1893	1893	0
19	20250117	190000	44826699	1893	1893	1893	1893	0
20	20250117	185900	44826699	1893	1893	1893	1893	0
21	20250117	185800	44826699	1893	1893	1893	1893	0
22	20250117	185700	44826699	1893	1893	1893	1893	0
23	20250117	185600	44826699	1893	1893	1893	1893	0
24	20250117	185500	44826699	1893	1893	1893	1893	0
25	20250117	185400	44826699	1893	1893	1893	1893	0
26	20250117	185300	44826699	1893	1893	1893	1893	0
27	20250117	185200	44826699	1893	1893	1893	1893	0
28	20250117	185100	44826699	1893	1893	1893	1893	0
29	20250117	185000	44826699	1893	1893	1893	1893	0
30	20250117	184900	44826699	1893	1893	1893	1893	0
31	20250117	184800	44826699	1893	1893	1893	1893	0
32	20250117	184700	44826699	1893	1893	1893	1893	1471
33	20250117	184600	44826699	1893	1893	1893	1893	0
34	20250117	184500	44826699	1893	1893	1893	1893	0
35	20250117	184400	44826699	1893	1893	1893	1893	0
36	20250117	184300	44826699	1893	1893	1893	1893	0
37	20250117	184200	44826699	1893	1893	1893	1893	0
38	20250117	184100	44826699	1893	1893	1893	1893	0
39	20250117	184000	44826699	1893	1893	1893	1893	0
40	20250117	183900	44826699	1893	1893	1893	1893	0
41	20250117	183800	44826699	1893	1893	1893	1893	0
42	20250117	183700	44826699	1893	1893	1893	1893	0
43	20250117	183600	44826699	1893	1893	1893	1893	0
44	20250117	183500	44826699	1893	1893	1893	1893	0
45	20250117	183400	44826699	1893	1893	1893	1893	0
46	20250117	183300	44826699	1893	1893	1893	1893	0
47	20250117	183200	44826699	1893	1893	1893	1893	0
48	20250117	183100	44826699	1893	1893	1893	1893	0
49	20250117	183000	44826699	1893	1893	1893	1893	0
50	20250117	182900	44826699	1893	1893	1893	1893	0
51	20250117	182800	44826699	1893	1893	1893	1893	0
52	20250117	182700	44826699	1893	1893	1893	1893	0
53	20250117	182600	44826699	1893	1893	1893	1893	0
54	20250117	182500	44826699	1893	1893	1893	1893	0
55	20250117	182400	44826699	1893	1893	1893	1893	0
56	20250117	182300	44826699	1893	1893	1893	1893	0
57	20250117	182200	44826699	1893	1893	1893	1893	0
58	20250117	182100	44826699	1893	1893	1893	1893	0
59	20250117	182000	44826699	1893	1893	1893	1893	0
60	20250117	181900	44826699	1893	1893	1893	1893	0
61	20250117	181800	44826699	1893	1893	1893	1893	0
62	20250117	181700	44826699	1893	1893	1893	1893	1471
63	20250117	181600	44826699	1893	1893	1893	1893	0
64	20250117	181500	44826699	1893	1893	1893	1893	0
65	20250117	181400	44826699	1893	1893	1893	1893	0
66	20250117	181300	44826699	1893	1893	1893	1893	0
67	20250117	181200	44826699	1893	1893	1893	1893	0
68	20250117	181100	44826699	1893	1893	1893	1893	0
69	20250117	181000	44826699	1893	1893	1893	1893	0
70	20250117	180900	44826699	1893	1893	1893	1893	0
71	20250117	180800	44826699	1893	1893	1893	1893	0
72	20250117	180700	44826699	1893	1893	1893	1893	0
73	20250117	180600	44826699	1893	1893	1893	1893	0
74	20250117	180500	44826699	1893	1893	1893	1893	0
75	20250117	180400	44826699	1893	1893	1893	1893	0
76	20250117	180300	44826699	1893	1893	1893	1893	0
77	20250117	180200	44826699	1893	1893	1893	1893	0
78	20250117	180100	44826699	1893	1893	1893	1893	0
79	20250117	180000	44826699	1893	1893	1893	1893	0
80	20250117	175900	44826699	1893	1893	1893	1893	0
81	20250117	175800	44826699	1893	1893	1893	1893	0
82	20250117	175700	44826699	1893	1893	1893	1893	0
83	20250117	175600	44826699	1893	1893	1893	1893	0
84	20250117	175500	44826699	1893	1893	1893	1893	0
85	20250117	175400	44826699	1893	1893	1893	1893	0
86	20250117	175300	44826699	1893	1893	1893	1893	0
87	20250117	175200	44826699	1893	1893	1893	1893	0
88	20250117	175100	44826699	1893	1893	1893	1893	0
89	20250117	175000	44826699	1893	1893	1893	1893	0
90	20250117	174900	44826699	1893	1893	1893	1893	0
91	20250117	174800	44826699	1893	1893	1893	1893	0
92	20250117	174700	44826699	1893	1893	1893	1893	1471
93	20250117	174600	44826699	1893	1893	1893	1893	0
94	20250117	174500	44826699	1893	1893	1893	1893	0
95	20250117	174400	44826699	1893	1893	1893	1893	0
96	20250117	174300	44826699	1893	1893	1893	1893	0
97	20250117	174200	44826699	1893	1893	1893	1893	0
98	20250117	174100	44826699	1893	1893	1893	1893	0
99	20250117	174000	44826699	1893	1893	1893	1893	0
100	20250117	173900	44826699	1893	1893	1893	1893	0
101	20250117	173800	44826699	1893	1893	1893	1893	0
102	20250117	173700	44826699	1893	1893	1893	1893	0
103	20250117	173600	44826699	1893	1893	1893	1893	0
104	20250117	173500	44826699	1893	1893	1893	1893	0
105	20250117	173400	44826699	1893	1893	1893	1893	0
106	20250117	173300	44826699	1893	1893	1893	1893	0
107	20250117	173200	44826699	1893	1893	1893	1893	0
108	20250117	173100	44826699	1893	1893	1893	1893	0
109	20250117	173000	44826699	1893	1893	1893	1893	0
110	20250117	172900	44826699	1893	1893	1893	1893	0
111	20250117	172800	44826699	1893	1893	1893	1893	0
112	20250117	172700	44826699	1893	1893	1893	1893	0
113	20250117	172600	44826699	1893	1893	1893	1893	0
114	20250117	172500	44826699	1893	1893	1893	1893	0
115	20250117	172400	44826699	1893	1893	1893	1893	0
116	20250117	172300	44826699	1893	1893	1893	1893	0
117	20250117	172200	44826699	1893	1893	1893	1893	0
118	20250117	172100	44826699	1893	1893	1893	1893	0
119	20250117	172000	44826699	1893	1893	1893	1893	0
120	20250117	171900	44826699	1893	1893	1893	1893	0
121	20250117	171800	44826699	1893	1893	1893	1893	0
122	20250117	171700	44826699	1893	1893	1893	1893	1471
123	20250117	171600	44826699	1893	1893	1893	1893	0
124	20250117	171500	44826699	1893	1893	1893	1893	0
125	20250117	171400	44826699	1893	1893	1893	1893	0
126	20250117	171300	44826699	1893	1893	1893	1893	0
127	20250117	171200	44826699	1893	1893	1893	1893	0
128	20250117	171100	44826699	1893	1893	1893	1893	0
129	20250117	171000	44826699	1893	1893	1893	1893	0
130	20250117	170900	44826699	1893	1893	1893	1893	0
131	20250117	170800	44826699	1893	1893	1893	1893	0
132	20250117	170700	44826699	1893	1893	1893	1893	0
133	20250117	170600	44826699	1893	1893	1893	1893	0
134	20250117	170500	44826699	1893	1893	1893	1893	0
135	20250117	170400	44826699	1893	1893	1893	1893	0
136	20250117	170300	44826699	1893	1893	1893	1893	0
137	20250117	170200	44826699	1893	1893	1893	1893	0
138	20250117	170100	44826699	1893	1893	1893	1893	0
139	20250117	170000	44826699	1893	1893	1893	1893	0
140	20250117	165900	44826699	1893	1893	1893	1893	0
141	20250117	165800	44826699	1893	1893	1893	1893	0
142	20250117	165700	44826699	1893	1893	1893	1893	0
143	20250117	165600	44826699	1893	1893	1893	1893	0
144	20250117	165500	44826699	1893	1893	1893	1893	0
145	20250117	165400	44826699	1893	1893	1893	1893	0
146	20250117	165300	44826699	1893	1893	1893	1893	0
147	20250117	165200	44826699	1893	1893	1893	1893	0
148	20250117	165100	44826699	1893	1893	1893	1893	0
149	20250117	165000	44826699	1893	1893	1893	1893	0
150	20250117	164900	44826699	1893	1893	1893	1893	0
151	20250117	164800	44826699	1893	1893	1893	1893	0
152	20250117	164700	44826699	1893	1893	1893	1893	1471
153	20250117	164600	44826699	1893	1893	1893	1893	0
154	20250117	164500	44826699	1893	1893	1893	1893	0
155	20250117	164400	44826699	1893	1893	1893	1893	0
156	20250117	164300	44826699	1893	1893	1893	1893	0
157	20250117	164200	44826699	1893	1893	1893	1893	0
158	20250117	164100	44826699	1893	1893	1893	1893	0
159	20250117	164000	44826699	1893	1893	1893	1893	0
160	20250117	163900	44826699	1893	1893	1893	1893	0
161	20250117	163800	44826699	1893	1893	1893	1893	0
162	20250117	163700	44826699	1893	1893	1893	1893	0
163	20250117	163600	44826699	1893	1893	1893	1893	0
164	20250117	163500	44826699	1893	1893	1893	1893	0
165	20250117	163400	44826699	1893	1893	1893	1893	0
166	20250117	163300	44826699	1893	1893	1893	1893	0
167	20250117	163200	44826699	1893	1893	1893	1893	0
168	20250117	163100	44826699	1893	1893	1893	1893	0
169	20250117	163000	44826699	1893	1893	1893	1893	0
170	20250117	162900	44826699	1893	1893	1893	1893	0
171	20250117	162800	44826699	1893	1893	1893	1893	0
172	20250117	162700	44826699	1893	1893	1893	1893	0
173	20250117	162600	44826699	1893	1893	1893	1893	0
174	20250117	162500	44826699	1893	1893	1893	1893	0
175	20250117	162400	44826699	1893	1893	1893	1893	0
176	20250117	162300	44826699	1893	1893	1893	1893	0
177	20250117	162200	44826699	1893	1893	1893	1893	0
178	20250117	162100	44826699	1893	1893	1893	1893	0
179	20250117	162000	44826699	1893	1893	1893	1893	0
180	20250117	161900	44826699	1893	1893	1893	1893	0
181	20250117	161800	44826699	1893	1893	1893	1893	0
182	20250117	161700	44826699	1893	1893	1893	1893	1471
183	20250117	161600	44826699	1893	1893	1893	1893	0
184	20250117	161500	44826699	1893	1893	1893	1893	0
185	20250117	161400	44826699	1893	1893	1893	1893	0
186	20250117	161300	44826699	1893	1893	1893	1893	0
187	20250117	161200	44826699	1893	1893	1893	1893	0
188	20250117	161100	44826699	1893	1893	1893	1893	0
189	20250117	161000	44826699	1893	1893	1893	1893	0
190	20250117	160900	44826699	1893	1893	1893	1893	0
191	20250117	160800	44826699	1893	1893	1893	1893	0
192	20250117	160700	44826699	1893	1893	1893	1893	0
193	20250117	160600	44826699	1893	1893	1893	1893	0
194	20250117	160500	44826699	1893	1893	1893	1893	0
195	20250117	160400	44826699	1893	1893	1893	1893	0
196	20250117	160300	44826699	1893	1893	1893	1893	0
197	20250117	160200	44826699	1893	1893	1893	1893	0
198	20250117	160100	44826699	1893	1893	1893	1893	0
199	20250117	160000	44826699	1893	1893	1893	1893	0
200	20250117	155900	44826699	1893	1893	1893	1893	0
201	20250117	155800	44826699	1893	1893	1893	1893	0
202	20250117	155700	44826699	1893	1893	1893	1893	0
203	20250117	155600	44826699	1893	1893	1893	1893	0
204	20250117	155500	44826699	1893	1893	1893	1893	0
205	20250117	155400	44826699	1893	1893	1893	1893	0
206	20250117	155300	44826699	1893	1893	1893	1893	0
207	20250117	155200	44826699	1893	1893	1893	1893	0
208	20250117	155100	44826699	1893	1893	1893	1893	0
209	20250117	155000	44826699	1893	1893	1893	1893	0
210	20250117	154900	44826699	1893	1893	1893	1893	0
211	20250117	154800	44826699	1893	1893	1893	1893	0
212	20250117	154700	44826699	1893	1893	1893	1893	1471
213	20250117	154600	44826699	1893	1893	1893	1893	0
214	20250117	154500	44826699	1893	1893	1893	1893	0
215	20250117	154400	44826699	1893	1893	1893	1893	0
216	20250117	154300	44826699	1893	1893	1893	1893	0
217	20250117	154200	44826699	1893	1893	1893	1893	0
218	20250117	154100	44826699	1893	1893	1893	1893	0
219	20250117	154000	44826699	1893	1893	1893	1893	0
220	20250117	153900	44826699	1893	1893	1893	1893	0
221	20250117	153800	44826699	1893	1893	1893	1893	0
222	20250117	153700	44826699	1893	1893	1893	1893	0
223	20250117	153600	44826699	1893	1893	1893	1893	0
224	20250117	153500	44826699	1893	1893	1893	1893	0
225	20250117	153400	44826699	1893	1893	1893	1893	0
226	20250117	153300	44826699	1893	1893	1893	1893	0
227	20250117	153200	44826699	1893	1893	1893	1893	0
228	20250117	153100	44826699	1893	1893	1893	1893	0
229	20250117	153000	44826699	1893	1893	1893	1893	1471
230	20250117	152900	42042096	1866	1866	1866	1866	0
231	20250117	152800	42042096	1866	1866	1866	1866	0
232	20250117	152700	42042096	1866	1866	1866	1866	0
233	20250117	152600	42042096	1866	1866	1866	1866	0
234	20250117	152500	42042096	1866	1866	1866	1866	0
235	20250117	152400	42042096	1866	1866	1866	1866	0
236	20250117	152300	42042096	1866	1866	1866	1866	0
237	20250117	152200	42042096	1866	1866	1866	1866	0
238	20250117	152100	42042096	1866	1866	1866	1866	0
239	20250117	152000	42042096	1866	1866	1866	1866	0
240	20250117	151900	42042096	1866	1867	1867	1866	316
241	20250117	151800	41452422	1884	1884	1884	1884	0
242	20250117	151700	41452422	1884	1884	1884	1884	0
243	20250117	151600	41452422	1884	1884	1884	1884	0
244	20250117	151500	41452422	1884	1884	1884	1884	0
245	20250117	151400	41452422	1884	1884	1884	1884	1
246	20250117	151300	41450538	1887	1887	1887	1887	0
247	20250117	151200	41450538	1887	1887	1887	1887	0
248	20250117	151100	41450538	1887	1887	1887	1887	0
249	20250117	151000	41450538	1887	1881	1887	1881	28
250	20250117	150900	41397864	1881	1881	1881	1881	2
251	20250117	150800	41394102	1881	1882	1882	1881	13
252	20250117	150700	41369639	1887	1887	1887	1887	3
253	20250117	150600	41363978	1887	1887	1887	1887	0
254	20250117	150500	41363978	1887	1887	1887	1887	0
255	20250117	150400	41363978	1887	1887	1887	1887	0
256	20250117	150300	41363978	1887	1887	1887	1887	0
257	20250117	150200	41363978	1887	1887	1887	1887	0
258	20250117	150100	41363978	1887	1887	1887	1887	1
259	20250117	150000	41362091	1881	1881	1881	1881	0
260	20250117	145900	41362091	1881	1881	1881	1881	8
261	20250117	145800	41347043	1887	1887	1887	1887	0
262	20250117	145700	41347043	1887	1887	1887	1887	0
263	20250117	145600	41347043	1887	1887	1887	1887	0
264	20250117	145500	41347043	1887	1887	1887	1887	0
265	20250117	145400	41347043	1887	1887	1887	1887	0
266	20250117	145300	41347043	1887	1887	1887	1887	0
267	20250117	145200	41347043	1887	1887	1887	1887	0
268	20250117	145100	41347043	1887	1887	1887	1887	0
269	20250117	145000	41347043	1887	1887	1887	1887	1
270	20250117	144900	41345156	1882	1882	1882	1882	0
271	20250117	144800	41345156	1882	1882	1882	1822	12818
272	20250117	144700	17436946	1882	1882	1882	1882	60
273	20250117	144600	17324026	1882	1882	1882	1882	0
274	20250117	144500	17324026	1882	1884	1884	1882	1000
275	20250117	144400	15440412	1884	1884	1884	1884	0
276	20250117	144300	15440412	1884	1885	1885	1884	10
277	20250117	144200	15421571	1884	1884	1884	1884	0
278	20250117	144100	15421571	1884	1890	1890	1884	71
279	20250117	144000	15287798	1890	1890	1890	1890	0
280	20250117	143900	15287798	1890	1890	1890	1890	0
281	20250117	143800	15287798	1890	1890	1890	1890	1
282	20250117	143700	15285908	1894	1894	1894	1894	0
283	20250117	143600	15285908	1894	1894	1894	1894	0
284	20250117	143500	15285908	1894	1894	1894	1894	0
285	20250117	143400	15285908	1894	1894	1894	1894	0
286	20250117	143300	15285908	1894	1894	1894	1894	0
287	20250117	143200	15285908	1894	1894	1894	1894	0
288	20250117	143100	15285908	1894	1894	1894	1894	0
289	20250117	143000	15285908	1894	1894	1894	1894	0
290	20250117	142900	15285908	1894	1894	1894	1894	0
291	20250117	142800	15285908	1894	1894	1894	1894	0
292	20250117	142700	15285908	1894	1894	1894	1894	0
293	20250117	142600	15285908	1894	1894	1894	1894	0
294	20250117	142500	15285908	1894	1894	1894	1894	0
295	20250117	142400	15285908	1894	1894	1894	1894	0
296	20250117	142300	15285908	1894	1894	1894	1894	0
297	20250117	142200	15285908	1894	1894	1894	1894	0
298	20250117	142100	15285908	1894	1894	1894	1894	0
299	20250117	142000	15285908	1894	1894	1894	1894	0
300	20250117	141900	15285908	1894	1894	1894	1894	0
301	20250117	141800	15285908	1894	1894	1894	1894	0
302	20250117	141700	15285908	1894	1894	1894	1894	0
303	20250117	141600	15285908	1894	1894	1894	1894	0
304	20250117	141500	15285908	1894	1894	1894	1894	0
305	20250117	141400	15285908	1894	1894	1894	1894	0
306	20250117	141300	15285908	1894	1894	1894	1894	0
307	20250117	141200	15285908	1894	1894	1894	1894	1
308	20250117	141100	15284014	1894	1894	1894	1894	0
309	20250117	141000	15284014	1894	1894	1894	1894	0
310	20250117	140900	15284014	1894	1894	1894	1894	0
311	20250117	140800	15284014	1894	1894	1894	1894	0
312	20250117	140700	15284014	1894	1894	1894	1894	0
313	20250117	140600	15284014	1894	1894	1894	1894	1
314	20250117	140500	15282120	1885	1890	1890	1885	100
315	20250117	140400	15093615	1894	1894	1894	1894	3
316	20250117	140300	15087933	1894	1893	1894	1893	500
317	20250117	140200	14141013	1893	1893	1893	1893	0
318	20250117	140100	14141013	1893	1893	1893	1893	20
319	20250117	140000	14103153	1894	1894	1894	1894	0
320	20250117	135900	14103153	1894	1894	1894	1894	0
321	20250117	135800	14103153	1894	1894	1894	1894	0
322	20250117	135700	14103153	1894	1894	1894	1894	0
323	20250117	135600	14103153	1894	1894	1894	1894	2
324	20250117	135500	14099365	1894	1894	1894	1894	0
325	20250117	135400	14099365	1894	1894	1894	1894	260
326	20250117	135300	13606925	1894	1894	1894	1894	0
327	20250117	135200	13606925	1894	1894	1894	1894	0
328	20250117	135100	13606925	1894	1894	1894	1894	0
329	20250117	135000	13606925	1894	1894	1894	1894	1
330	20250117	134900	13605031	1893	1893	1893	1893	12
331	20250117	134800	13582315	1893	1893	1893	1893	0
332	20250117	134700	13582315	1893	1893	1893	1893	0
333	20250117	134600	13582315	1893	1893	1893	1893	0
334	20250117	134500	13582315	1893	1893	1893	1893	0
335	20250117	134400	13582315	1893	1893	1893	1893	0
336	20250117	134300	13582315	1893	1893	1893	1893	0
337	20250117	134200	13582315	1893	1893	1893	1893	0
338	20250117	134100	13582315	1893	1893	1893	1893	0
339	20250117	134000	13582315	1893	1893	1893	1893	5
340	20250117	133900	13572850	1893	1893	1893	1893	0
341	20250117	133800	13572850	1893	1893	1893	1893	12
342	20250117	133700	13550134	1893	1893	1893	1893	0
343	20250117	133600	13550134	1893	1893	1893	1893	0
344	20250117	133500	13550134	1893	1893	1893	1893	0
345	20250117	133400	13550134	1893	1893	1893	1893	0
346	20250117	133300	13550134	1893	1893	1893	1893	0
347	20250117	133200	13550134	1893	1893	1893	1893	0
348	20250117	133100	13550134	1893	1893	1893	1893	0
349	20250117	133000	13550134	1893	1893	1893	1893	0
350	20250117	132900	13550134	1893	1893	1893	1893	0
351	20250117	132800	13550134	1893	1893	1893	1893	0
352	20250117	132700	13550134	1893	1893	1893	1893	0
353	20250117	132600	13550134	1893	1893	1893	1893	0
354	20250117	132500	13550134	1893	1893	1893	1893	0
355	20250117	132400	13550134	1893	1893	1893	1893	0
356	20250117	132300	13550134	1893	1893	1893	1893	0
357	20250117	132200	13550134	1893	1892	1893	1892	2
358	20250117	132100	13546349	1892	1892	1892	1892	0
359	20250117	132000	13546349	1892	1892	1892	1892	0
360	20250117	131900	13546349	1892	1892	1892	1892	0
361	20250117	131800	13546349	1892	1892	1892	1892	0
362	20250117	131700	13546349	1892	1892	1892	1892	0
363	20250117	131600	13546349	1892	1892	1892	1892	0
364	20250117	131500	13546349	1892	1892	1892	1892	0
365	20250117	131400	13546349	1892	1892	1892	1892	0
366	20250117	131300	13546349	1892	1892	1892	1892	430
367	20250117	131200	12732789	1892	1892	1892	1892	0
368	20250117	131100	12732789	1892	1891	1892	1891	500
369	20250117	131000	11787008	1891	1891	1891	1891	0
370	20250117	130900	11787008	1891	1891	1891	1891	0
371	20250117	130800	11787008	1891	1891	1891	1891	0
372	20250117	130700	11787008	1891	1891	1891	1891	0
373	20250117	130600	11787008	1891	1891	1891	1891	0
374	20250117	130500	11787008	1891	1891	1891	1891	0
375	20250117	130400	11787008	1891	1891	1891	1891	0
376	20250117	130300	11787008	1891	1891	1891	1891	0
377	20250117	130200	11787008	1891	1891	1891	1891	0
378	20250117	130100	11787008	1891	1891	1891	1891	0
379	20250117	130000	11787008	1891	1891	1891	1891	0
380	20250117	125900	11787008	1891	1891	1891	1891	0
381	20250117	125800	11787008	1891	1891	1891	1891	0
382	20250117	125700	11787008	1891	1891	1891	1891	0
383	20250117	125600	11787008	1891	1891	1891	1891	0
384	20250117	125500	11787008	1891	1891	1891	1891	0
385	20250117	125400	11787008	1891	1891	1891	1891	0
386	20250117	125300	11787008	1891	1891	1891	1891	0
387	20250117	125200	11787008	1891	1891	1891	1891	0
388	20250117	125100	11787008	1891	1891	1891	1891	0
389	20250117	125000	11787008	1891	1891	1891	1891	0
390	20250117	124900	11787008	1891	1891	1891	1891	0
391	20250117	124800	11787008	1891	1891	1891	1891	0
392	20250117	124700	11787008	1891	1891	1891	1891	0
393	20250117	124600	11787008	1891	1891	1891	1891	10
394	20250117	124500	11768098	1891	1891	1891	1891	0
395	20250117	124400	11768098	1891	1891	1891	1891	0
396	20250117	124300	11768098	1891	1891	1891	1891	0
397	20250117	124200	11768098	1891	1891	1891	1891	0
398	20250117	124100	11768098	1891	1891	1891	1891	0
399	20250117	124000	11768098	1891	1891	1891	1891	0
400	20250117	123900	11768098	1891	1891	1891	1891	0
401	20250117	123800	11768098	1891	1891	1891	1891	100
402	20250117	123700	11578998	1891	1891	1891	1891	0
403	20250117	123600	11578998	1891	1891	1891	1891	0
404	20250117	123500	11578998	1891	1891	1891	1891	0
405	20250117	123400	11578998	1891	1891	1891	1891	0
406	20250117	123300	11578998	1891	1891	1891	1891	0
407	20250117	123200	11578998	1891	1891	1891	1891	0
408	20250117	123100	11578998	1891	1891	1891	1891	1
409	20250117	123000	11577107	1892	1892	1892	1892	0
410	20250117	122900	11577107	1892	1892	1892	1892	0
411	20250117	122800	11577107	1892	1892	1892	1892	0
412	20250117	122700	11577107	1892	1892	1892	1892	0
413	20250117	122600	11577107	1892	1892	1892	1892	0
414	20250117	122500	11577107	1892	1892	1892	1892	0
415	20250117	122400	11577107	1892	1892	1892	1892	0
416	20250117	122300	11577107	1892	1892	1892	1892	0
417	20250117	122200	11577107	1892	1892	1892	1892	0
418	20250117	122100	11577107	1892	1892	1892	1892	0
419	20250117	122000	11577107	1892	1892	1892	1892	0
420	20250117	121900	11577107	1892	1892	1892	1892	0
421	20250117	121800	11577107	1892	1892	1892	1892	0
422	20250117	121700	11577107	1892	1892	1892	1892	0
423	20250117	121600	11577107	1892	1892	1892	1892	293
424	20250117	121500	11022751	1892	1892	1892	1892	0
425	20250117	121400	11022751	1892	1892	1892	1892	0
426	20250117	121300	11022751	1892	1892	1892	1892	500
427	20250117	121200	10076751	1893	1893	1893	1893	0
428	20250117	121100	10076751	1893	1893	1893	1893	0
429	20250117	121000	10076751	1893	1893	1893	1893	0
430	20250117	120900	10076751	1893	1893	1893	1893	0
431	20250117	120800	10076751	1893	1893	1893	1893	0
432	20250117	120700	10076751	1893	1893	1893	1893	0
433	20250117	120600	10076751	1893	1893	1893	1893	0
434	20250117	120500	10076751	1893	1893	1893	1893	1
435	20250117	120400	10074858	1893	1893	1893	1893	0
436	20250117	120300	10074858	1893	1893	1893	1893	0
437	20250117	120200	10074858	1893	1893	1893	1893	0
438	20250117	120100	10074858	1893	1893	1893	1893	0
439	20250117	120000	10074858	1893	1893	1893	1893	0
440	20250117	115900	10074858	1893	1893	1893	1893	0
441	20250117	115800	10074858	1893	1893	1893	1893	1
442	20250117	115700	10072965	1893	1893	1893	1893	1
443	20250117	115600	10071072	1893	1893	1893	1893	0
444	20250117	115500	10071072	1893	1893	1893	1893	2
445	20250117	115400	10067286	1893	1893	1893	1893	0
446	20250117	115300	10067286	1893	1893	1893	1893	0
447	20250117	115200	10067286	1893	1893	1893	1893	0
448	20250117	115100	10067286	1893	1893	1893	1893	0
449	20250117	115000	10067286	1893	1893	1893	1893	0
450	20250117	114900	10067286	1893	1893	1893	1893	0
451	20250117	114800	10067286	1893	1893	1893	1893	0
452	20250117	114700	10067286	1893	1893	1893	1893	0
453	20250117	114600	10067286	1893	1893	1893	1893	0
454	20250117	114500	10067286	1893	1893	1893	1893	0
455	20250117	114400	10067286	1893	1893	1893	1893	0
456	20250117	114300	10067286	1893	1893	1893	1893	0
457	20250117	114200	10067286	1893	1893	1893	1893	0
458	20250117	114100	10067286	1893	1893	1893	1893	0
459	20250117	114000	10067286	1893	1893	1893	1893	0
460	20250117	113900	10067286	1893	1893	1893	1893	0
461	20250117	113800	10067286	1893	1893	1893	1893	0
462	20250117	113700	10067286	1893	1893	1893	1893	0
463	20250117	113600	10067286	1893	1893	1893	1893	0
464	20250117	113500	10067286	1893	1893	1893	1893	0
465	20250117	113400	10067286	1893	1893	1893	1893	0
466	20250117	113300	10067286	1893	1893	1893	1893	53
467	20250117	113200	9966957	1893	1893	1893	1893	0
468	20250117	113100	9966957	1893	1893	1893	1893	13
469	20250117	113000	9942348	1892	1892	1892	1892	87
470	20250117	112900	9777744	1881	1882	1882	1881	10
471	20250117	112800	9758932	1880	1880	1880	1880	0
472	20250117	112700	9758932	1880	1880	1880	1880	0
473	20250117	112600	9758932	1880	1880	1880	1880	0
474	20250117	112500	9758932	1880	1880	1880	1880	0
475	20250117	112400	9758932	1880	1880	1880	1880	0
476	20250117	112300	9758932	1880	1880	1880	1880	0
477	20250117	112200	9758932	1880	1880	1880	1880	0
478	20250117	112100	9758932	1880	1880	1880	1880	0
479	20250117	112000	9758932	1880	1880	1880	1880	0
480	20250117	111900	9758932	1880	1880	1880	1880	0
481	20250117	111800	9758932	1880	1880	1880	1880	0
482	20250117	111700	9758932	1880	1880	1880	1880	0
483	20250117	111600	9758932	1880	1880	1880	1880	0
484	20250117	111500	9758932	1880	1880	1880	1880	0
485	20250117	111400	9758932	1880	1880	1880	1880	0
486	20250117	111300	9758932	1880	1880	1880	1880	0
487	20250117	111200	9758932	1880	1880	1880	1880	0
488	20250117	111100	9758932	1880	1880	1880	1880	0
489	20250117	111000	9758932	1880	1880	1880	1880	0
490	20250117	110900	9758932	1880	1880	1880	1880	0
491	20250117	110800	9758932	1880	1880	1880	1880	0
492	20250117	110700	9758932	1880	1880	1880	1880	0
493	20250117	110600	9758932	1880	1880	1880	1880	0
494	20250117	110500	9758932	1880	1880	1880	1880	0
495	20250117	110400	9758932	1880	1880	1880	1880	0
496	20250117	110300	9758932	1880	1880	1880	1880	0
497	20250117	110200	9758932	1880	1880	1880	1880	0
498	20250117	110100	9758932	1880	1880	1880	1880	0
499	20250117	110000	9758932	1880	1880	1880	1880	0
500	20250117	105900	9758932	1880	1882	1882	1880	2000
501	20250117	105800	5998320	1881	1881	1881	1881	0
502	20250117	105700	5998320	1881	1881	1881	1881	0
503	20250117	105600	5998320	1881	1881	1881	1881	0
504	20250117	105500	5998320	1881	1881	1881	1881	0
505	20250117	105400	5998320	1881	1881	1881	1881	0
506	20250117	105300	5998320	1881	1881	1881	1881	0
507	20250117	105200	5998320	1881	1881	1881	1881	0
508	20250117	105100	5998320	1881	1881	1881	1881	0
509	20250117	105000	5998320	1881	1881	1881	1881	0
510	20250117	104900	5998320	1881	1881	1881	1881	0
511	20250117	104800	5998320	1881	1881	1881	1881	0
512	20250117	104700	5998320	1881	1881	1881	1881	0
513	20250117	104600	5998320	1881	1881	1881	1881	0
514	20250117	104500	5998320	1881	1881	1881	1881	0
515	20250117	104400	5998320	1881	1881	1881	1881	0
516	20250117	104300	5998320	1881	1886	1886	1881	1689
517	20250117	104200	2817629	1896	1896	1896	1896	0
518	20250117	104100	2817629	1896	1896	1896	1896	0
519	20250117	104000	2817629	1896	1896	1896	1896	0
520	20250117	103900	2817629	1896	1896	1896	1896	0
521	20250117	103800	2817629	1896	1896	1896	1896	0
522	20250117	103700	2817629	1896	1896	1896	1896	0
523	20250117	103600	2817629	1896	1896	1896	1896	0
524	20250117	103500	2817629	1896	1896	1896	1896	0
525	20250117	103400	2817629	1896	1896	1896	1896	0
526	20250117	103300	2817629	1896	1896	1896	1896	0
527	20250117	103200	2817629	1896	1896	1896	1896	4
528	20250117	103100	2810045	1896	1896	1896	1896	0
529	20250117	103000	2810045	1896	1896	1896	1896	0
530	20250117	102900	2810045	1896	1896	1896	1896	0
531	20250117	102800	2810045	1896	1896	1896	1896	0
532	20250117	102700	2810045	1896	1896	1896	1896	0
533	20250117	102600	2810045	1896	1896	1896	1896	0
534	20250117	102500	2810045	1896	1896	1896	1896	0
535	20250117	102400	2810045	1896	1896	1896	1896	0
536	20250117	102300	2810045	1896	1896	1896	1896	0
537	20250117	102200	2810045	1896	1896	1896	1896	0
538	20250117	102100	2810045	1896	1896	1896	1896	0
539	20250117	102000	2810045	1896	1896	1896	1896	0
540	20250117	101900	2810045	1896	1896	1896	1896	26
541	20250117	101800	2760749	1896	1896	1896	1896	0
542	20250117	101700	2760749	1896	1896	1896	1896	0
543	20250117	101600	2760749	1896	1896	1896	1896	1
544	20250117	101500	2758853	1896	1896	1896	1896	0
545	20250117	101400	2758853	1896	1896	1896	1896	0
546	20250117	101300	2758853	1896	1896	1896	1896	0
547	20250117	101200	2758853	1896	1896	1896	1896	0
548	20250117	101100	2758853	1896	1896	1896	1896	0
549	20250117	101000	2758853	1896	1896	1896	1896	0
550	20250117	100900	2758853	1896	1896	1896	1896	0
551	20250117	100800	2758853	1896	1896	1896	1896	0
552	20250117	100700	2758853	1896	1896	1896	1896	0
553	20250117	100600	2758853	1896	1896	1896	1896	0
554	20250117	100500	2758853	1896	1896	1896	1896	1
555	20250117	100400	2756957	1896	1896	1896	1896	0
556	20250117	100300	2756957	1896	1896	1896	1896	0
557	20250117	100200	2756957	1896	1889	1896	1889	51
558	20250117	100100	2660268	1883	1885	1885	1883	1100
559	20250117	100000	588266	1897	1897	1897	1897	0
560	20250117	095900	588266	1897	1897	1897	1897	0
561	20250117	095800	588266	1897	1897	1897	1897	0
562	20250117	095700	588266	1897	1897	1897	1897	0
563	20250117	095600	588266	1897	1897	1897	1897	0
564	20250117	095500	588266	1897	1897	1897	1897	0
565	20250117	095400	588266	1897	1897	1897	1897	0
566	20250117	095300	588266	1897	1897	1897	1897	0
567	20250117	095200	588266	1897	1897	1897	1897	0
568	20250117	095100	588266	1897	1897	1897	1897	0
569	20250117	095000	588266	1897	1897	1897	1897	0
570	20250117	094900	588266	1897	1897	1897	1897	0
571	20250117	094800	588266	1897	1897	1897	1897	0
572	20250117	094700	588266	1897	1897	1897	1897	0
573	20250117	094600	588266	1897	1897	1897	1897	2
574	20250117	094500	584472	1897	1897	1897	1897	0
575	20250117	094400	584472	1897	1897	1897	1897	7
576	20250117	094300	571193	1897	1897	1897	1897	0
577	20250117	094200	571193	1897	1897	1897	1897	1
578	20250117	094100	569296	1897	1897	1897	1897	0
579	20250117	094000	569296	1897	1897	1897	1897	0
580	20250117	093900	569296	1897	1897	1897	1897	0
581	20250117	093800	569296	1897	1897	1897	1897	0
582	20250117	093700	569296	1897	1897	1897	1897	0
583	20250117	093600	569296	1897	1897	1897	1897	50
584	20250117	093500	474446	1899	1899	1899	1899	0
585	20250117	093400	474446	1899	1899	1899	1899	0
586	20250117	093300	474446	1899	1899	1899	1899	0
587	20250117	093200	474446	1899	1899	1899	1899	0
588	20250117	093100	474446	1899	1899	1899	1899	0
589	20250117	093000	474446	1899	1899	1899	1899	0
590	20250117	092900	474446	1899	1899	1899	1899	0
591	20250117	092800	474446	1899	1899	1899	1899	0
592	20250117	092700	474446	1899	1899	1899	1899	0
593	20250117	092600	474446	1899	1899	1899	1899	0
594	20250117	092500	474446	1899	1899	1899	1899	0
595	20250117	092400	474446	1899	1899	1899	1899	0
596	20250117	092300	474446	1899	1899	1899	1899	0
597	20250117	092200	474446	1899	1899	1899	1899	0
598	20250117	092100	474446	1899	1899	1899	1899	0
599	20250117	092000	474446	1899	1899	1899	1899	0
600	20250117	091900	474446	1899	1899	1899	1899	0
601	20250117	091800	474446	1899	1899	1899	1899	0
602	20250117	091700	474446	1899	1899	1899	1899	0
603	20250117	091600	474446	1899	1899	1899	1899	0
604	20250117	091500	474446	1899	1899	1899	1899	0
605	20250117	091400	474446	1899	1899	1899	1899	0
606	20250117	091300	474446	1899	1899	1899	1899	0
607	20250117	091200	474446	1899	1899	1899	1899	0
608	20250117	091100	474446	1899	1899	1899	1899	1
609	20250117	091000	472547	1880	1890	1890	1880	150
610	20250117	090900	189800	1898	1898	1898	1898	0
611	20250117	090800	189800	1898	1898	1898	1898	0
612	20250117	090700	189800	1898	1898	1898	1898	100
613	20250117	090600	0	1894	1894	1894	1894	0
614	20250117	090500	0	1894	1894	1894	1894	0
615	20250117	090400	0	1894	1894	1894	1894	0
616	20250117	090300	0	1894	1894	1894	1894	0
617	20250117	090200	0	1894	1894	1894	1894	0
618	20250117	090100	0	1894	1894	1894	1894	0
619	20250117	090000	0	1894	1894	1894	1894	0