KissMeData/025890/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191100	65630432	1891	1891	1891	1891	352
3	20250110	191000	65630432	1891	1891	1891	1891	0
4	20250110	190900	65630432	1891	1891	1891	1891	0
5	20250110	190800	65630432	1891	1891	1891	1891	0
6	20250110	190700	65630432	1891	1891	1891	1891	0
7	20250110	190600	65630432	1891	1891	1891	1891	0
8	20250110	190500	65630432	1891	1891	1891	1891	0
9	20250110	190400	65630432	1891	1891	1891	1891	0
10	20250110	190300	65630432	1891	1891	1891	1891	0
11	20250110	190200	65630432	1891	1891	1891	1891	0
12	20250110	190100	65630432	1891	1891	1891	1891	0
13	20250110	190000	65630432	1891	1891	1891	1891	0
14	20250110	185900	65630432	1891	1891	1891	1891	0
15	20250110	185800	65630432	1891	1891	1891	1891	0
16	20250110	185700	65630432	1891	1891	1891	1891	0
17	20250110	185600	65630432	1891	1891	1891	1891	0
18	20250110	185500	65630432	1891	1891	1891	1891	0
19	20250110	185400	65630432	1891	1891	1891	1891	0
20	20250110	185300	65630432	1891	1891	1891	1891	0
21	20250110	185200	65630432	1891	1891	1891	1891	0
22	20250110	185100	65630432	1891	1891	1891	1891	0
23	20250110	185000	65630432	1891	1891	1891	1891	0
24	20250110	184900	65630432	1891	1891	1891	1891	0
25	20250110	184800	65630432	1891	1891	1891	1891	0
26	20250110	184700	65630432	1891	1891	1891	1891	0
27	20250110	184600	65630432	1891	1891	1891	1891	0
28	20250110	184500	65630432	1891	1891	1891	1891	0
29	20250110	184400	65630432	1891	1891	1891	1891	0
30	20250110	184300	65630432	1891	1891	1891	1891	0
31	20250110	184200	65630432	1891	1891	1891	1891	0
32	20250110	184100	65630432	1891	1891	1891	1891	352
33	20250110	184000	65630432	1891	1891	1891	1891	0
34	20250110	183900	65630432	1891	1891	1891	1891	0
35	20250110	183800	65630432	1891	1891	1891	1891	0
36	20250110	183700	65630432	1891	1891	1891	1891	0
37	20250110	183600	65630432	1891	1891	1891	1891	0
38	20250110	183500	65630432	1891	1891	1891	1891	0
39	20250110	183400	65630432	1891	1891	1891	1891	0
40	20250110	183300	65630432	1891	1891	1891	1891	0
41	20250110	183200	65630432	1891	1891	1891	1891	0
42	20250110	183100	65630432	1891	1891	1891	1891	0
43	20250110	183000	65630432	1891	1891	1891	1891	0
44	20250110	182900	65630432	1891	1891	1891	1891	0
45	20250110	182800	65630432	1891	1891	1891	1891	0
46	20250110	182700	65630432	1891	1891	1891	1891	0
47	20250110	182600	65630432	1891	1891	1891	1891	0
48	20250110	182500	65630432	1891	1891	1891	1891	0
49	20250110	182400	65630432	1891	1891	1891	1891	0
50	20250110	182300	65630432	1891	1891	1891	1891	0
51	20250110	182200	65630432	1891	1891	1891	1891	0
52	20250110	182100	65630432	1891	1891	1891	1891	0
53	20250110	182000	65630432	1891	1891	1891	1891	0
54	20250110	181900	65630432	1891	1891	1891	1891	0
55	20250110	181800	65630432	1891	1891	1891	1891	0
56	20250110	181700	65630432	1891	1891	1891	1891	0
57	20250110	181600	65630432	1891	1891	1891	1891	0
58	20250110	181500	65630432	1891	1891	1891	1891	0
59	20250110	181400	65630432	1891	1891	1891	1891	0
60	20250110	181300	65630432	1891	1891	1891	1891	0
61	20250110	181200	65630432	1891	1891	1891	1891	0
62	20250110	181100	65630432	1891	1891	1891	1891	352
63	20250110	181000	65630432	1891	1891	1891	1891	0
64	20250110	180900	65630432	1891	1891	1891	1891	0
65	20250110	180800	65630432	1891	1891	1891	1891	0
66	20250110	180700	65630432	1891	1891	1891	1891	0
67	20250110	180600	65630432	1891	1891	1891	1891	0
68	20250110	180500	65630432	1891	1891	1891	1891	0
69	20250110	180400	65630432	1891	1891	1891	1891	0
70	20250110	180300	65630432	1891	1891	1891	1891	0
71	20250110	180200	65630432	1891	1891	1891	1891	0
72	20250110	180100	65630432	1891	1891	1891	1891	0
73	20250110	180000	65630432	1891	1891	1891	1891	0
74	20250110	175900	65630432	1891	1891	1891	1891	0
75	20250110	175800	65630432	1891	1891	1891	1891	0
76	20250110	175700	65630432	1891	1891	1891	1891	0
77	20250110	175600	65630432	1891	1891	1891	1891	0
78	20250110	175500	65630432	1891	1891	1891	1891	0
79	20250110	175400	65630432	1891	1891	1891	1891	0
80	20250110	175300	65630432	1891	1891	1891	1891	0
81	20250110	175200	65630432	1891	1891	1891	1891	0
82	20250110	175100	65630432	1891	1891	1891	1891	0
83	20250110	175000	65630432	1891	1891	1891	1891	0
84	20250110	174900	65630432	1891	1891	1891	1891	0
85	20250110	174800	65630432	1891	1891	1891	1891	0
86	20250110	174700	65630432	1891	1891	1891	1891	0
87	20250110	174600	65630432	1891	1891	1891	1891	0
88	20250110	174500	65630432	1891	1891	1891	1891	0
89	20250110	174400	65630432	1891	1891	1891	1891	0
90	20250110	174300	65630432	1891	1891	1891	1891	0
91	20250110	174200	65630432	1891	1891	1891	1891	0
92	20250110	174100	65630432	1891	1891	1891	1891	352
93	20250110	174000	65630432	1891	1891	1891	1891	0
94	20250110	173900	65630432	1891	1891	1891	1891	0
95	20250110	173800	65630432	1891	1891	1891	1891	0
96	20250110	173700	65630432	1891	1891	1891	1891	0
97	20250110	173600	65630432	1891	1891	1891	1891	0
98	20250110	173500	65630432	1891	1891	1891	1891	0
99	20250110	173400	65630432	1891	1891	1891	1891	0
100	20250110	173300	65630432	1891	1891	1891	1891	0
101	20250110	173200	65630432	1891	1891	1891	1891	0
102	20250110	173100	65630432	1891	1891	1891	1891	0
103	20250110	173000	65630432	1891	1891	1891	1891	0
104	20250110	172900	65630432	1891	1891	1891	1891	0
105	20250110	172800	65630432	1891	1891	1891	1891	0
106	20250110	172700	65630432	1891	1891	1891	1891	0
107	20250110	172600	65630432	1891	1891	1891	1891	0
108	20250110	172500	65630432	1891	1891	1891	1891	0
109	20250110	172400	65630432	1891	1891	1891	1891	0
110	20250110	172300	65630432	1891	1891	1891	1891	0
111	20250110	172200	65630432	1891	1891	1891	1891	0
112	20250110	172100	65630432	1891	1891	1891	1891	0
113	20250110	172000	65630432	1891	1891	1891	1891	0
114	20250110	171900	65630432	1891	1891	1891	1891	0
115	20250110	171800	65630432	1891	1891	1891	1891	0
116	20250110	171700	65630432	1891	1891	1891	1891	0
117	20250110	171600	65630432	1891	1891	1891	1891	0
118	20250110	171500	65630432	1891	1891	1891	1891	0
119	20250110	171400	65630432	1891	1891	1891	1891	0
120	20250110	171300	65630432	1891	1891	1891	1891	0
121	20250110	171200	65630432	1891	1891	1891	1891	0
122	20250110	171100	65630432	1891	1891	1891	1891	352
123	20250110	171000	65630432	1891	1891	1891	1891	0
124	20250110	170900	65630432	1891	1891	1891	1891	0
125	20250110	170800	65630432	1891	1891	1891	1891	0
126	20250110	170700	65630432	1891	1891	1891	1891	0
127	20250110	170600	65630432	1891	1891	1891	1891	0
128	20250110	170500	65630432	1891	1891	1891	1891	0
129	20250110	170400	65630432	1891	1891	1891	1891	0
130	20250110	170300	65630432	1891	1891	1891	1891	0
131	20250110	170200	65630432	1891	1891	1891	1891	0
132	20250110	170100	65630432	1891	1891	1891	1891	0
133	20250110	170000	65630432	1891	1891	1891	1891	0
134	20250110	165900	65630432	1891	1891	1891	1891	0
135	20250110	165800	65630432	1891	1891	1891	1891	0
136	20250110	165700	65630432	1891	1891	1891	1891	0
137	20250110	165600	65630432	1891	1891	1891	1891	0
138	20250110	165500	65630432	1891	1891	1891	1891	0
139	20250110	165400	65630432	1891	1891	1891	1891	0
140	20250110	165300	65630432	1891	1891	1891	1891	0
141	20250110	165200	65630432	1891	1891	1891	1891	0
142	20250110	165100	65630432	1891	1891	1891	1891	0
143	20250110	165000	65630432	1891	1891	1891	1891	0
144	20250110	164900	65630432	1891	1891	1891	1891	0
145	20250110	164800	65630432	1891	1891	1891	1891	0
146	20250110	164700	65630432	1891	1891	1891	1891	0
147	20250110	164600	65630432	1891	1891	1891	1891	0
148	20250110	164500	65630432	1891	1891	1891	1891	0
149	20250110	164400	65630432	1891	1891	1891	1891	0
150	20250110	164300	65630432	1891	1891	1891	1891	0
151	20250110	164200	65630432	1891	1891	1891	1891	0
152	20250110	164100	65630432	1891	1891	1891	1891	352
153	20250110	164000	65630432	1891	1891	1891	1891	0
154	20250110	163900	65630432	1891	1891	1891	1891	0
155	20250110	163800	65630432	1891	1891	1891	1891	0
156	20250110	163700	65630432	1891	1891	1891	1891	0
157	20250110	163600	65630432	1891	1891	1891	1891	0
158	20250110	163500	65630432	1891	1891	1891	1891	0
159	20250110	163400	65630432	1891	1891	1891	1891	0
160	20250110	163300	65630432	1891	1891	1891	1891	0
161	20250110	163200	65630432	1891	1891	1891	1891	0
162	20250110	163100	65630432	1891	1891	1891	1891	0
163	20250110	163000	65630432	1891	1891	1891	1891	0
164	20250110	162900	65630432	1891	1891	1891	1891	0
165	20250110	162800	65630432	1891	1891	1891	1891	0
166	20250110	162700	65630432	1891	1891	1891	1891	0
167	20250110	162600	65630432	1891	1891	1891	1891	0
168	20250110	162500	65630432	1891	1891	1891	1891	0
169	20250110	162400	65630432	1891	1891	1891	1891	0
170	20250110	162300	65630432	1891	1891	1891	1891	0
171	20250110	162200	65630432	1891	1891	1891	1891	0
172	20250110	162100	65630432	1891	1891	1891	1891	0
173	20250110	162000	65630432	1891	1891	1891	1891	0
174	20250110	161900	65630432	1891	1891	1891	1891	0
175	20250110	161800	65630432	1891	1891	1891	1891	0
176	20250110	161700	65630432	1891	1891	1891	1891	0
177	20250110	161600	65630432	1891	1891	1891	1891	0
178	20250110	161500	65630432	1891	1891	1891	1891	0
179	20250110	161400	65630432	1891	1891	1891	1891	0
180	20250110	161300	65630432	1891	1891	1891	1891	0
181	20250110	161200	65630432	1891	1891	1891	1891	0
182	20250110	161100	65630432	1891	1891	1891	1891	352
183	20250110	161000	65630432	1891	1891	1891	1891	0
184	20250110	160900	65630432	1891	1891	1891	1891	0
185	20250110	160800	65630432	1891	1891	1891	1891	0
186	20250110	160700	65630432	1891	1891	1891	1891	0
187	20250110	160600	65630432	1891	1891	1891	1891	0
188	20250110	160500	65630432	1891	1891	1891	1891	0
189	20250110	160400	65630432	1891	1891	1891	1891	0
190	20250110	160300	65630432	1891	1891	1891	1891	0
191	20250110	160200	65630432	1891	1891	1891	1891	0
192	20250110	160100	65630432	1891	1891	1891	1891	0
193	20250110	160000	65630432	1891	1891	1891	1891	0
194	20250110	155900	65630432	1891	1891	1891	1891	0
195	20250110	155800	65630432	1891	1891	1891	1891	0
196	20250110	155700	65630432	1891	1891	1891	1891	0
197	20250110	155600	65630432	1891	1891	1891	1891	0
198	20250110	155500	65630432	1891	1891	1891	1891	0
199	20250110	155400	65630432	1891	1891	1891	1891	0
200	20250110	155300	65630432	1891	1891	1891	1891	0
201	20250110	155200	65630432	1891	1891	1891	1891	0
202	20250110	155100	65630432	1891	1891	1891	1891	0
203	20250110	155000	65630432	1891	1891	1891	1891	0
204	20250110	154900	65630432	1891	1891	1891	1891	0
205	20250110	154800	65630432	1891	1891	1891	1891	0
206	20250110	154700	65630432	1891	1891	1891	1891	0
207	20250110	154600	65630432	1891	1891	1891	1891	0
208	20250110	154500	65630432	1891	1891	1891	1891	0
209	20250110	154400	65630432	1891	1891	1891	1891	0
210	20250110	154300	65630432	1891	1891	1891	1891	0
211	20250110	154200	65630432	1891	1891	1891	1891	0
212	20250110	154100	65630432	1891	1891	1891	1891	352
213	20250110	154000	65630432	1891	1891	1891	1891	0
214	20250110	153900	65630432	1891	1891	1891	1891	0
215	20250110	153800	65630432	1891	1891	1891	1891	0
216	20250110	153700	65630432	1891	1891	1891	1891	0
217	20250110	153600	65630432	1891	1891	1891	1891	0
218	20250110	153500	65630432	1891	1891	1891	1891	0
219	20250110	153400	65630432	1891	1891	1891	1891	0
220	20250110	153300	65630432	1891	1891	1891	1891	0
221	20250110	153200	65630432	1891	1891	1891	1891	0
222	20250110	153100	65630432	1891	1891	1891	1891	0
223	20250110	153000	65630432	1891	1891	1891	1891	352
224	20250110	152900	64964800	1891	1891	1891	1891	0
225	20250110	152800	64964800	1891	1891	1891	1891	0
226	20250110	152700	64964800	1891	1891	1891	1891	0
227	20250110	152600	64964800	1891	1891	1891	1891	0
228	20250110	152500	64964800	1891	1891	1891	1891	0
229	20250110	152400	64964800	1891	1891	1891	1891	0
230	20250110	152300	64964800	1891	1891	1891	1891	0
231	20250110	152200	64964800	1891	1891	1891	1891	0
232	20250110	152100	64964800	1891	1891	1891	1891	0
233	20250110	152000	64964800	1891	1891	1891	1891	0
234	20250110	151900	64964800	1891	1891	1891	1891	40
235	20250110	151800	64889160	1891	1893	1893	1891	81
236	20250110	151700	64735927	1892	1890	1892	1890	254
237	20250110	151600	64255561	1890	1890	1890	1890	0
238	20250110	151500	64255561	1890	1890	1890	1890	9
239	20250110	151400	64238551	1890	1890	1890	1890	49
240	20250110	151300	64145941	1890	1889	1890	1889	172
241	20250110	151200	63820912	1889	1889	1889	1889	0
242	20250110	151100	63820912	1889	1889	1889	1889	0
243	20250110	151000	63820912	1889	1887	1889	1887	49
244	20250110	150900	63728390	1888	1888	1888	1888	33
245	20250110	150800	63666086	1888	1882	1888	1882	894
246	20250110	150700	61981601	1882	1882	1882	1882	0
247	20250110	150600	61981601	1882	1882	1882	1882	1
248	20250110	150500	61979719	1882	1882	1882	1882	15
249	20250110	150400	61951489	1882	1882	1882	1882	41
250	20250110	150300	61874327	1879	1879	1879	1879	0
251	20250110	150200	61874327	1879	1879	1879	1879	0
252	20250110	150100	61874327	1879	1879	1879	1879	0
253	20250110	150000	61874327	1879	1879	1879	1879	60
254	20250110	145900	61761587	1879	1879	1879	1879	0
255	20250110	145800	61761587	1879	1879	1879	1879	0
256	20250110	145700	61761587	1879	1879	1879	1879	0
257	20250110	145600	61761587	1879	1879	1879	1879	27
258	20250110	145500	61710854	1878	1878	1878	1878	0
259	20250110	145400	61710854	1878	1878	1878	1878	0
260	20250110	145300	61710854	1878	1878	1878	1878	0
261	20250110	145200	61710854	1878	1878	1878	1878	0
262	20250110	145100	61710854	1878	1878	1878	1878	0
263	20250110	145000	61710854	1878	1878	1878	1878	3
264	20250110	144900	61705220	1878	1878	1878	1878	0
265	20250110	144800	61705220	1878	1878	1878	1878	0
266	20250110	144700	61705220	1878	1878	1878	1878	0
267	20250110	144600	61705220	1878	1878	1878	1878	0
268	20250110	144500	61705220	1878	1878	1878	1878	0
269	20250110	144400	61705220	1878	1878	1878	1878	0
270	20250110	144300	61705220	1878	1878	1878	1878	126
271	20250110	144200	61468592	1878	1878	1878	1878	0
272	20250110	144100	61468592	1878	1878	1878	1878	0
273	20250110	144000	61468592	1878	1878	1878	1878	0
274	20250110	143900	61468592	1878	1878	1878	1878	0
275	20250110	143800	61468592	1878	1878	1878	1878	0
276	20250110	143700	61468592	1878	1878	1878	1878	0
277	20250110	143600	61468592	1878	1878	1878	1878	0
278	20250110	143500	61468592	1878	1878	1878	1878	0
279	20250110	143400	61468592	1878	1880	1880	1878	3
280	20250110	143300	61462954	1882	1882	1882	1882	0
281	20250110	143200	61462954	1882	1882	1882	1882	0
282	20250110	143100	61462954	1882	1882	1882	1882	0
283	20250110	143000	61462954	1882	1882	1882	1882	0
284	20250110	142900	61462954	1882	1882	1882	1882	100
285	20250110	142800	61274754	1878	1878	1878	1878	0
286	20250110	142700	61274754	1878	1878	1878	1878	0
287	20250110	142600	61274754	1878	1878	1878	1878	0
288	20250110	142500	61274754	1878	1878	1878	1878	0
289	20250110	142400	61274754	1878	1878	1878	1878	0
290	20250110	142300	61274754	1878	1878	1878	1878	0
291	20250110	142200	61274754	1878	1878	1878	1878	0
292	20250110	142100	61274754	1878	1878	1878	1878	0
293	20250110	142000	61274754	1878	1878	1878	1878	0
294	20250110	141900	61274754	1878	1878	1878	1878	0
295	20250110	141800	61274754	1878	1878	1878	1878	4
296	20250110	141700	61267242	1878	1878	1878	1878	104
297	20250110	141600	61071930	1878	1878	1878	1878	0
298	20250110	141500	61071930	1878	1878	1878	1878	0
299	20250110	141400	61071930	1878	1878	1878	1878	0
300	20250110	141300	61071930	1878	1878	1878	1878	0
301	20250110	141200	61071930	1878	1878	1878	1878	85
302	20250110	141100	60912300	1878	1878	1878	1878	0
303	20250110	141000	60912300	1878	1879	1879	1878	2500
304	20250110	140900	56216753	1879	1879	1879	1879	0
305	20250110	140800	56216753	1879	1879	1879	1879	0
306	20250110	140700	56216753	1879	1879	1879	1879	0
307	20250110	140600	56216753	1879	1879	1879	1879	37
308	20250110	140500	56147230	1879	1879	1879	1879	0
309	20250110	140400	56147230	1879	1879	1879	1879	0
310	20250110	140300	56147230	1879	1879	1879	1879	89
311	20250110	140200	55979999	1878	1880	1880	1878	915
312	20250110	140100	54260107	1880	1880	1880	1880	0
313	20250110	140000	54260107	1880	1880	1880	1880	243
314	20250110	135900	53803267	1881	1881	1881	1881	0
315	20250110	135800	53803267	1881	1881	1881	1881	0
316	20250110	135700	53803267	1881	1881	1881	1881	0
317	20250110	135600	53803267	1881	1881	1881	1881	0
318	20250110	135500	53803267	1881	1881	1881	1881	0
319	20250110	135400	53803267	1881	1881	1881	1881	95
320	20250110	135300	53624572	1881	1881	1881	1881	0
321	20250110	135200	53624572	1881	1881	1881	1881	0
322	20250110	135100	53624572	1881	1881	1881	1881	0
323	20250110	135000	53624572	1881	1881	1881	1881	5
324	20250110	134900	53615167	1880	1880	1880	1880	42
325	20250110	134800	53536207	1881	1881	1881	1881	200
326	20250110	134700	53160007	1880	1880	1880	1880	0
327	20250110	134600	53160007	1880	1880	1880	1880	104
328	20250110	134500	52964487	1879	1879	1879	1879	100
329	20250110	134400	52776587	1879	1878	1879	1878	964
330	20250110	134300	50966190	1881	1881	1881	1881	0
331	20250110	134200	50966190	1881	1881	1881	1881	0
332	20250110	134100	50966190	1881	1881	1881	1881	0
333	20250110	134000	50966190	1881	1881	1881	1881	0
334	20250110	133900	50966190	1881	1881	1881	1881	0
335	20250110	133800	50966190	1881	1881	1881	1881	0
336	20250110	133700	50966190	1881	1881	1881	1881	0
337	20250110	133600	50966190	1881	1881	1881	1881	0
338	20250110	133500	50966190	1881	1881	1881	1881	0
339	20250110	133400	50966190	1881	1881	1881	1881	10
340	20250110	133300	50947380	1881	1881	1881	1881	0
341	20250110	133200	50947380	1881	1881	1881	1881	0
342	20250110	133100	50947380	1881	1881	1881	1881	0
343	20250110	133000	50947380	1881	1881	1881	1881	4
344	20250110	132900	50939856	1881	1881	1881	1881	16
345	20250110	132800	50909760	1881	1881	1881	1881	0
346	20250110	132700	50909760	1881	1881	1881	1881	0
347	20250110	132600	50909760	1881	1881	1881	1881	0
348	20250110	132500	50909760	1881	1881	1881	1881	0
349	20250110	132400	50909760	1881	1881	1881	1881	0
350	20250110	132300	50909760	1881	1881	1881	1881	0
351	20250110	132200	50909760	1881	1881	1881	1881	0
352	20250110	132100	50909760	1881	1881	1881	1881	0
353	20250110	132000	50909760	1881	1881	1881	1881	0
354	20250110	131900	50909760	1881	1881	1881	1881	0
355	20250110	131800	50909760	1881	1881	1881	1881	0
356	20250110	131700	50909760	1881	1881	1881	1881	15
357	20250110	131600	50881545	1882	1882	1882	1882	0
358	20250110	131500	50881545	1882	1882	1882	1882	1
359	20250110	131400	50879663	1878	1878	1878	1878	4
360	20250110	131300	50872151	1878	1878	1878	1878	0
361	20250110	131200	50872151	1878	1878	1878	1878	0
362	20250110	131100	50872151	1878	1878	1878	1878	0
363	20250110	131000	50872151	1878	1878	1878	1878	0
364	20250110	130900	50872151	1878	1878	1878	1878	0
365	20250110	130800	50872151	1878	1878	1878	1878	0
366	20250110	130700	50872151	1878	1878	1878	1878	0
367	20250110	130600	50872151	1878	1878	1878	1878	0
368	20250110	130500	50872151	1878	1878	1878	1878	38
369	20250110	130400	50800787	1878	1878	1878	1878	0
370	20250110	130300	50800787	1878	1878	1878	1878	0
371	20250110	130200	50800787	1878	1878	1878	1878	0
372	20250110	130100	50800787	1878	1878	1878	1878	0
373	20250110	130000	50800787	1878	1878	1878	1878	0
374	20250110	125900	50800787	1878	1878	1878	1878	0
375	20250110	125800	50800787	1878	1879	1879	1878	4
376	20250110	125700	50793274	1881	1881	1881	1881	0
377	20250110	125600	50793274	1881	1881	1881	1881	0
378	20250110	125500	50793274	1881	1881	1881	1881	0
379	20250110	125400	50793274	1881	1881	1881	1881	1
380	20250110	125300	50791393	1878	1878	1878	1878	0
381	20250110	125200	50791393	1878	1878	1878	1878	0
382	20250110	125100	50791393	1878	1878	1878	1878	0
383	20250110	125000	50791393	1878	1879	1879	1878	300
384	20250110	124900	50227886	1878	1878	1878	1878	0
385	20250110	124800	50227886	1878	1878	1878	1878	0
386	20250110	124700	50227886	1878	1878	1878	1878	0
387	20250110	124600	50227886	1878	1878	1878	1878	0
388	20250110	124500	50227886	1878	1878	1878	1878	0
389	20250110	124400	50227886	1878	1878	1878	1878	0
390	20250110	124300	50227886	1878	1878	1878	1878	0
391	20250110	124200	50227886	1878	1878	1878	1878	4
392	20250110	124100	50220374	1878	1878	1878	1878	5
393	20250110	124000	50210984	1877	1877	1877	1877	0
394	20250110	123900	50210984	1877	1877	1877	1877	0
395	20250110	123800	50210984	1877	1877	1877	1877	0
396	20250110	123700	50210984	1877	1877	1877	1877	0
397	20250110	123600	50210984	1877	1877	1877	1877	0
398	20250110	123500	50210984	1877	1877	1877	1877	0
399	20250110	123400	50210984	1877	1877	1877	1877	0
400	20250110	123300	50210984	1877	1877	1877	1877	0
401	20250110	123200	50210984	1877	1877	1877	1877	0
402	20250110	123100	50210984	1877	1877	1877	1877	0
403	20250110	123000	50210984	1877	1877	1877	1877	0
404	20250110	122900	50210984	1877	1877	1877	1877	0
405	20250110	122800	50210984	1877	1877	1877	1877	0
406	20250110	122700	50210984	1877	1877	1877	1877	289
407	20250110	122600	49668531	1877	1877	1877	1877	4
408	20250110	122500	49661023	1877	1877	1877	1877	0
409	20250110	122400	49661023	1877	1877	1877	1877	0
410	20250110	122300	49661023	1877	1877	1877	1877	49
411	20250110	122200	49569050	1877	1877	1877	1877	0
412	20250110	122100	49569050	1877	1877	1877	1877	0
413	20250110	122000	49569050	1877	1877	1877	1877	0
414	20250110	121900	49569050	1877	1877	1877	1877	0
415	20250110	121800	49569050	1877	1877	1877	1877	0
416	20250110	121700	49569050	1877	1877	1877	1877	0
417	20250110	121600	49569050	1877	1877	1877	1877	0
418	20250110	121500	49569050	1877	1877	1877	1877	0
419	20250110	121400	49569050	1877	1877	1877	1877	0
420	20250110	121300	49569050	1877	1877	1877	1877	0
421	20250110	121200	49569050	1877	1877	1877	1877	0
422	20250110	121100	49569050	1877	1877	1877	1877	0
423	20250110	121000	49569050	1877	1877	1877	1877	4
424	20250110	120900	49561542	1884	1884	1884	1884	0
425	20250110	120800	49561542	1884	1884	1884	1884	0
426	20250110	120700	49561542	1884	1884	1884	1884	0
427	20250110	120600	49561542	1884	1884	1884	1884	0
428	20250110	120500	49561542	1884	1884	1884	1884	0
429	20250110	120400	49561542	1884	1884	1884	1884	1
430	20250110	120300	49559658	1875	1875	1875	1875	0
431	20250110	120200	49559658	1875	1875	1875	1875	0
432	20250110	120100	49559658	1875	1875	1875	1875	0
433	20250110	120000	49559658	1875	1875	1875	1875	104
434	20250110	115900	49364658	1875	1875	1875	1875	0
435	20250110	115800	49364658	1875	1875	1875	1875	0
436	20250110	115700	49364658	1875	1875	1875	1875	0
437	20250110	115600	49364658	1875	1875	1875	1875	0
438	20250110	115500	49364658	1875	1875	1875	1875	0
439	20250110	115400	49364658	1875	1875	1875	1875	21
440	20250110	115300	49325283	1884	1884	1884	1884	0
441	20250110	115200	49325283	1884	1883	1884	1883	60
442	20250110	115100	49212245	1875	1875	1875	1875	0
443	20250110	115000	49212245	1875	1875	1875	1875	0
444	20250110	114900	49212245	1875	1875	1875	1875	0
445	20250110	114800	49212245	1875	1875	1875	1875	71
446	20250110	114700	49079120	1875	1875	1875	1875	0
447	20250110	114600	49079120	1875	1875	1875	1875	38
448	20250110	114500	49007870	1878	1878	1878	1878	0
449	20250110	114400	49007870	1878	1878	1878	1878	0
450	20250110	114300	49007870	1878	1878	1878	1878	0
451	20250110	114200	49007870	1878	1878	1878	1878	0
452	20250110	114100	49007870	1878	1878	1878	1878	0
453	20250110	114000	49007870	1878	1878	1878	1878	0
454	20250110	113900	49007870	1878	1878	1878	1878	0
455	20250110	113800	49007870	1878	1878	1878	1878	98
456	20250110	113700	48823826	1883	1883	1883	1883	0
457	20250110	113600	48823826	1883	1883	1883	1883	0
458	20250110	113500	48823826	1883	1883	1883	1883	0
459	20250110	113400	48823826	1883	1883	1883	1883	0
460	20250110	113300	48823826	1883	1883	1883	1883	0
461	20250110	113200	48823826	1883	1882	1883	1882	200
462	20250110	113100	48447234	1883	1883	1883	1883	5
463	20250110	113000	48437819	1874	1874	1874	1874	0
464	20250110	112900	48437819	1874	1874	1874	1874	0
465	20250110	112800	48437819	1874	1874	1874	1874	0
466	20250110	112700	48437819	1874	1874	1874	1874	0
467	20250110	112600	48437819	1874	1874	1874	1874	0
468	20250110	112500	48437819	1874	1876	1876	1874	350
469	20250110	112400	47781498	1877	1877	1877	1877	0
470	20250110	112300	47781498	1877	1877	1877	1877	4584
471	20250110	112200	39177330	1877	1885	1886	1877	254
472	20250110	112100	38698349	1885	1885	1885	1885	0
473	20250110	112000	38698349	1885	1885	1885	1885	1000
474	20250110	111900	36813349	1885	1885	1885	1885	0
475	20250110	111800	36813349	1885	1882	1885	1882	100
476	20250110	111700	36625036	1883	1883	1883	1883	0
477	20250110	111600	36625036	1883	1883	1883	1883	0
478	20250110	111500	36625036	1883	1883	1883	1883	0
479	20250110	111400	36625036	1883	1883	1883	1883	0
480	20250110	111300	36625036	1883	1883	1883	1883	0
481	20250110	111200	36625036	1883	1883	1883	1883	0
482	20250110	111100	36625036	1883	1883	1883	1883	0
483	20250110	111000	36625036	1883	1883	1883	1883	0
484	20250110	110900	36625036	1883	1883	1883	1883	0
485	20250110	110800	36625036	1883	1883	1883	1883	0
486	20250110	110700	36625036	1883	1877	1883	1877	127
487	20250110	110600	36386357	1875	1875	1875	1875	4
488	20250110	110500	36378857	1881	1881	1881	1881	0
489	20250110	110400	36378857	1881	1881	1881	1881	0
490	20250110	110300	36378857	1881	1881	1881	1881	0
491	20250110	110200	36378857	1881	1881	1881	1881	0
492	20250110	110100	36378857	1881	1881	1881	1881	0
493	20250110	110000	36378857	1881	1881	1881	1881	0
494	20250110	105900	36378857	1881	1880	1881	1880	1308
495	20250110	105800	33919810	1873	1873	1873	1873	0
496	20250110	105700	33919810	1873	1873	1873	1873	0
497	20250110	105600	33919810	1873	1873	1873	1873	170
498	20250110	105500	33601400	1874	1874	1874	1874	5
499	20250110	105400	33592030	1873	1873	1873	1873	129
500	20250110	105300	33350413	1871	1871	1871	1871	0
501	20250110	105200	33350413	1871	1871	1871	1871	0
502	20250110	105100	33350413	1871	1871	1871	1871	0
503	20250110	105000	33350413	1871	1871	1871	1871	4
504	20250110	104900	33342929	1866	1866	1866	1866	0
505	20250110	104800	33342929	1866	1866	1866	1866	0
506	20250110	104700	33342929	1866	1866	1866	1866	0
507	20250110	104600	33342929	1866	1866	1866	1866	0
508	20250110	104500	33342929	1866	1866	1866	1866	0
509	20250110	104400	33342929	1866	1866	1866	1866	0
510	20250110	104300	33342929	1866	1866	1866	1866	0
511	20250110	104200	33342929	1866	1866	1866	1866	0
512	20250110	104100	33342929	1866	1866	1866	1866	0
513	20250110	104000	33342929	1866	1866	1866	1866	0
514	20250110	103900	33342929	1866	1866	1866	1866	0
515	20250110	103800	33342929	1866	1866	1866	1866	0
516	20250110	103700	33342929	1866	1866	1866	1866	0
517	20250110	103600	33342929	1866	1889	1889	1866	1942
518	20250110	103500	29688081	1890	1896	1896	1890	906
519	20250110	103400	27975681	1890	1891	1891	1890	1658
520	20250110	103300	24840480	1898	1898	1898	1898	0
521	20250110	103200	24840480	1898	1898	1898	1898	0
522	20250110	103100	24840480	1898	1898	1898	1898	0
523	20250110	103000	24840480	1898	1898	1898	1898	0
524	20250110	102900	24840480	1898	1898	1898	1898	0
525	20250110	102800	24840480	1898	1898	1898	1898	0
526	20250110	102700	24840480	1898	1898	1898	1898	4
527	20250110	102600	24832888	1899	1899	1899	1899	0
528	20250110	102500	24832888	1899	1899	1899	1899	0
529	20250110	102400	24832888	1899	1899	1899	1899	0
530	20250110	102300	24832888	1899	1897	1899	1897	52
531	20250110	102200	24734157	1891	1891	1891	1891	0
532	20250110	102100	24734157	1891	1891	1891	1891	0
533	20250110	102000	24734157	1891	1891	1891	1891	0
534	20250110	101900	24734157	1891	1891	1891	1891	216
535	20250110	101800	24325701	1891	1891	1891	1891	4
536	20250110	101700	24318137	1891	1891	1891	1891	277
537	20250110	101600	23794330	1891	1891	1891	1891	0
538	20250110	101500	23794330	1891	1891	1891	1891	51
539	20250110	101400	23697889	1890	1890	1890	1890	0
540	20250110	101300	23697889	1890	1890	1890	1890	0
541	20250110	101200	23697889	1890	1893	1893	1890	553
542	20250110	101100	22651635	1892	1892	1892	1892	0
543	20250110	101000	22651635	1892	1892	1892	1892	0
544	20250110	100900	22651635	1892	1892	1892	1892	0
545	20250110	100800	22651635	1892	1892	1892	1892	0
546	20250110	100700	22651635	1892	1894	1894	1892	2300
547	20250110	100600	18299117	1893	1893	1893	1893	0
548	20250110	100500	18299117	1893	1893	1893	1893	0
549	20250110	100400	18299117	1893	1893	1893	1893	0
550	20250110	100300	18299117	1893	1893	1893	1893	0
551	20250110	100200	18299117	1893	1893	1893	1893	4
552	20250110	100100	18291545	1893	1893	1893	1893	0
553	20250110	100000	18291545	1893	1893	1893	1893	0
554	20250110	095900	18291545	1893	1893	1893	1893	0
555	20250110	095800	18291545	1893	1893	1893	1893	0
556	20250110	095700	18291545	1893	1893	1893	1893	0
557	20250110	095600	18291545	1893	1893	1893	1893	0
558	20250110	095500	18291545	1893	1893	1893	1893	0
559	20250110	095400	18291545	1893	1899	1899	1893	594
560	20250110	095300	17166494	1899	1899	1899	1899	1
561	20250110	095200	17164595	1894	1894	1894	1894	0
562	20250110	095100	17164595	1894	1894	1894	1894	0
563	20250110	095000	17164595	1894	1894	1894	1894	0
564	20250110	094900	17164595	1894	1894	1894	1894	0
565	20250110	094800	17164595	1894	1894	1894	1894	0
566	20250110	094700	17164595	1894	1894	1894	1894	0
567	20250110	094600	17164595	1894	1894	1894	1894	4
568	20250110	094500	17157019	1894	1894	1894	1894	226
569	20250110	094400	16728975	1903	1903	1903	1903	0
570	20250110	094300	16728975	1903	1903	1903	1903	0
571	20250110	094200	16728975	1903	1903	1903	1903	1
572	20250110	094100	16727072	1903	1903	1903	1903	0
573	20250110	094000	16727072	1903	1903	1903	1903	0
574	20250110	093900	16727072	1903	1903	1903	1903	1
575	20250110	093800	16725169	1894	1894	1894	1894	777
576	20250110	093700	15253531	1905	1905	1905	1905	0
577	20250110	093600	15253531	1905	1905	1905	1905	0
578	20250110	093500	15253531	1905	1905	1905	1905	0
579	20250110	093400	15253531	1905	1895	1905	1895	1202
580	20250110	093300	12975721	1894	1894	1894	1894	0
581	20250110	093200	12975721	1894	1894	1894	1894	0
582	20250110	093100	12975721	1894	1894	1894	1894	1000
583	20250110	093000	11081721	1893	1893	1893	1893	0
584	20250110	092900	11081721	1893	1893	1893	1893	0
585	20250110	092800	11081721	1893	1893	1893	1893	0
586	20250110	092700	11081721	1893	1895	1895	1893	3000
587	20250110	092600	5400609	1901	1901	1901	1901	0
588	20250110	092500	5400609	1901	1901	1901	1901	0
589	20250110	092400	5400609	1901	1901	1901	1901	0
590	20250110	092300	5400609	1901	1901	1901	1901	0
591	20250110	092200	5400609	1901	1901	1901	1901	0
592	20250110	092100	5400609	1901	1901	1901	1901	0
593	20250110	092000	5400609	1901	1901	1901	1901	0
594	20250110	091900	5400609	1901	1901	1901	1901	0
595	20250110	091800	5400609	1901	1901	1901	1901	1088
596	20250110	091700	3332321	1901	1901	1901	1901	0
597	20250110	091600	3332321	1901	1901	1901	1901	0
598	20250110	091500	3332321	1901	1901	1901	1901	1052
599	20250110	091400	1332469	1909	1909	1909	1909	0
600	20250110	091300	1332469	1909	1909	1909	1909	0
601	20250110	091200	1332469	1909	1909	1909	1909	0
602	20250110	091100	1332469	1909	1909	1909	1909	0
603	20250110	091000	1332469	1909	1909	1909	1909	1
604	20250110	090900	1330560	1890	1890	1890	1890	0
605	20250110	090800	1330560	1890	1890	1890	1890	0
606	20250110	090700	1330560	1890	1890	1890	1890	0
607	20250110	090600	1330560	1890	1909	1910	1890	100
608	20250110	090500	1140564	1891	1891	1891	1891	0
609	20250110	090400	1140564	1891	1891	1891	1891	0
610	20250110	090300	1140564	1891	1891	1891	1891	0
611	20250110	090200	1140564	1891	1891	1891	1891	0
612	20250110	090100	1140564	1891	1891	1891	1891	51
613	20250110	090000	1044123	1901	1891	1904	1891	550