KissMeData/033310/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191700	93767684	1883	1883	1883	1883	3101
3	20250115	191600	93767684	1883	1883	1883	1883	0
4	20250115	191500	93767684	1883	1883	1883	1883	0
5	20250115	191400	93767684	1883	1883	1883	1883	0
6	20250115	191300	93767684	1883	1883	1883	1883	0
7	20250115	191200	93767684	1883	1883	1883	1883	0
8	20250115	191100	93767684	1883	1883	1883	1883	0
9	20250115	191000	93767684	1883	1883	1883	1883	0
10	20250115	190900	93767684	1883	1883	1883	1883	0
11	20250115	190800	93767684	1883	1883	1883	1883	0
12	20250115	190700	93767684	1883	1883	1883	1883	0
13	20250115	190600	93767684	1883	1883	1883	1883	0
14	20250115	190500	93767684	1883	1883	1883	1883	0
15	20250115	190400	93767684	1883	1883	1883	1883	0
16	20250115	190300	93767684	1883	1883	1883	1883	0
17	20250115	190200	93767684	1883	1883	1883	1883	0
18	20250115	190100	93767684	1883	1883	1883	1883	0
19	20250115	190000	93767684	1883	1883	1883	1883	0
20	20250115	185900	93767684	1883	1883	1883	1883	0
21	20250115	185800	93767684	1883	1883	1883	1883	0
22	20250115	185700	93767684	1883	1883	1883	1883	0
23	20250115	185600	93767684	1883	1883	1883	1883	0
24	20250115	185500	93767684	1883	1883	1883	1883	0
25	20250115	185400	93767684	1883	1883	1883	1883	0
26	20250115	185300	93767684	1883	1883	1883	1883	0
27	20250115	185200	93767684	1883	1883	1883	1883	0
28	20250115	185100	93767684	1883	1883	1883	1883	0
29	20250115	185000	93767684	1883	1883	1883	1883	0
30	20250115	184900	93767684	1883	1883	1883	1883	0
31	20250115	184800	93767684	1883	1883	1883	1883	0
32	20250115	184700	93767684	1883	1883	1883	1883	3101
33	20250115	184600	93767684	1883	1883	1883	1883	0
34	20250115	184500	93767684	1883	1883	1883	1883	0
35	20250115	184400	93767684	1883	1883	1883	1883	0
36	20250115	184300	93767684	1883	1883	1883	1883	0
37	20250115	184200	93767684	1883	1883	1883	1883	0
38	20250115	184100	93767684	1883	1883	1883	1883	0
39	20250115	184000	93767684	1883	1883	1883	1883	0
40	20250115	183900	93767684	1883	1883	1883	1883	0
41	20250115	183800	93767684	1883	1883	1883	1883	0
42	20250115	183700	93767684	1883	1883	1883	1883	0
43	20250115	183600	93767684	1883	1883	1883	1883	0
44	20250115	183500	93767684	1883	1883	1883	1883	0
45	20250115	183400	93767684	1883	1883	1883	1883	0
46	20250115	183300	93767684	1883	1883	1883	1883	0
47	20250115	183200	93767684	1883	1883	1883	1883	0
48	20250115	183100	93767684	1883	1883	1883	1883	0
49	20250115	183000	93767684	1883	1883	1883	1883	0
50	20250115	182900	93767684	1883	1883	1883	1883	0
51	20250115	182800	93767684	1883	1883	1883	1883	0
52	20250115	182700	93767684	1883	1883	1883	1883	0
53	20250115	182600	93767684	1883	1883	1883	1883	0
54	20250115	182500	93767684	1883	1883	1883	1883	0
55	20250115	182400	93767684	1883	1883	1883	1883	0
56	20250115	182300	93767684	1883	1883	1883	1883	0
57	20250115	182200	93767684	1883	1883	1883	1883	0
58	20250115	182100	93767684	1883	1883	1883	1883	0
59	20250115	182000	93767684	1883	1883	1883	1883	0
60	20250115	181900	93767684	1883	1883	1883	1883	0
61	20250115	181800	93767684	1883	1883	1883	1883	0
62	20250115	181700	93767684	1883	1883	1883	1883	3101
63	20250115	181600	93767684	1883	1883	1883	1883	0
64	20250115	181500	93767684	1883	1883	1883	1883	0
65	20250115	181400	93767684	1883	1883	1883	1883	0
66	20250115	181300	93767684	1883	1883	1883	1883	0
67	20250115	181200	93767684	1883	1883	1883	1883	0
68	20250115	181100	93767684	1883	1883	1883	1883	0
69	20250115	181000	93767684	1883	1883	1883	1883	0
70	20250115	180900	93767684	1883	1883	1883	1883	0
71	20250115	180800	93767684	1883	1883	1883	1883	0
72	20250115	180700	93767684	1883	1883	1883	1883	0
73	20250115	180600	93767684	1883	1883	1883	1883	0
74	20250115	180500	93767684	1883	1883	1883	1883	0
75	20250115	180400	93767684	1883	1883	1883	1883	0
76	20250115	180300	93767684	1883	1883	1883	1883	0
77	20250115	180200	93767684	1883	1883	1883	1883	0
78	20250115	180100	93767684	1883	1883	1883	1883	0
79	20250115	180000	93767684	1883	1883	1883	1883	0
80	20250115	175900	93767684	1883	1883	1883	1883	0
81	20250115	175800	93767684	1883	1883	1883	1883	0
82	20250115	175700	93767684	1883	1883	1883	1883	0
83	20250115	175600	93767684	1883	1883	1883	1883	0
84	20250115	175500	93767684	1883	1883	1883	1883	0
85	20250115	175400	93767684	1883	1883	1883	1883	0
86	20250115	175300	93767684	1883	1883	1883	1883	0
87	20250115	175200	93767684	1883	1883	1883	1883	0
88	20250115	175100	93767684	1883	1883	1883	1883	0
89	20250115	175000	93767684	1883	1883	1883	1883	0
90	20250115	174900	93767684	1883	1883	1883	1883	0
91	20250115	174800	93767684	1883	1883	1883	1883	0
92	20250115	174700	93767684	1883	1883	1883	1883	3101
93	20250115	174600	93767684	1883	1883	1883	1883	0
94	20250115	174500	93767684	1883	1883	1883	1883	0
95	20250115	174400	93767684	1883	1883	1883	1883	0
96	20250115	174300	93767684	1883	1883	1883	1883	0
97	20250115	174200	93767684	1883	1883	1883	1883	0
98	20250115	174100	93767684	1883	1883	1883	1883	0
99	20250115	174000	93767684	1883	1883	1883	1883	0
100	20250115	173900	93767684	1883	1883	1883	1883	0
101	20250115	173800	93767684	1883	1883	1883	1883	0
102	20250115	173700	93767684	1883	1883	1883	1883	0
103	20250115	173600	93767684	1883	1883	1883	1883	0
104	20250115	173500	93767684	1883	1883	1883	1883	0
105	20250115	173400	93767684	1883	1883	1883	1883	0
106	20250115	173300	93767684	1883	1883	1883	1883	0
107	20250115	173200	93767684	1883	1883	1883	1883	0
108	20250115	173100	93767684	1883	1883	1883	1883	0
109	20250115	173000	93767684	1883	1883	1883	1883	0
110	20250115	172900	93767684	1883	1883	1883	1883	0
111	20250115	172800	93767684	1883	1883	1883	1883	0
112	20250115	172700	93767684	1883	1883	1883	1883	0
113	20250115	172600	93767684	1883	1883	1883	1883	0
114	20250115	172500	93767684	1883	1883	1883	1883	0
115	20250115	172400	93767684	1883	1883	1883	1883	0
116	20250115	172300	93767684	1883	1883	1883	1883	0
117	20250115	172200	93767684	1883	1883	1883	1883	0
118	20250115	172100	93767684	1883	1883	1883	1883	0
119	20250115	172000	93767684	1883	1883	1883	1883	0
120	20250115	171900	93767684	1883	1883	1883	1883	0
121	20250115	171800	93767684	1883	1883	1883	1883	0
122	20250115	171700	93767684	1883	1883	1883	1883	3101
123	20250115	171600	93767684	1883	1883	1883	1883	0
124	20250115	171500	93767684	1883	1883	1883	1883	0
125	20250115	171400	93767684	1883	1883	1883	1883	0
126	20250115	171300	93767684	1883	1883	1883	1883	0
127	20250115	171200	93767684	1883	1883	1883	1883	0
128	20250115	171100	93767684	1883	1883	1883	1883	0
129	20250115	171000	93767684	1883	1883	1883	1883	0
130	20250115	170900	93767684	1883	1883	1883	1883	0
131	20250115	170800	93767684	1883	1883	1883	1883	0
132	20250115	170700	93767684	1883	1883	1883	1883	0
133	20250115	170600	93767684	1883	1883	1883	1883	0
134	20250115	170500	93767684	1883	1883	1883	1883	0
135	20250115	170400	93767684	1883	1883	1883	1883	0
136	20250115	170300	93767684	1883	1883	1883	1883	0
137	20250115	170200	93767684	1883	1883	1883	1883	0
138	20250115	170100	93767684	1883	1883	1883	1883	0
139	20250115	170000	93767684	1883	1883	1883	1883	0
140	20250115	165900	93767684	1883	1883	1883	1883	0
141	20250115	165800	93767684	1883	1883	1883	1883	0
142	20250115	165700	93767684	1883	1883	1883	1883	0
143	20250115	165600	93767684	1883	1883	1883	1883	0
144	20250115	165500	93767684	1883	1883	1883	1883	0
145	20250115	165400	93767684	1883	1883	1883	1883	0
146	20250115	165300	93767684	1883	1883	1883	1883	0
147	20250115	165200	93767684	1883	1883	1883	1883	0
148	20250115	165100	93767684	1883	1883	1883	1883	0
149	20250115	165000	93767684	1883	1883	1883	1883	0
150	20250115	164900	93767684	1883	1883	1883	1883	0
151	20250115	164800	93767684	1883	1883	1883	1883	0
152	20250115	164700	93767684	1883	1883	1883	1883	3101
153	20250115	164600	93767684	1883	1883	1883	1883	0
154	20250115	164500	93767684	1883	1883	1883	1883	0
155	20250115	164400	93767684	1883	1883	1883	1883	0
156	20250115	164300	93767684	1883	1883	1883	1883	0
157	20250115	164200	93767684	1883	1883	1883	1883	0
158	20250115	164100	93767684	1883	1883	1883	1883	0
159	20250115	164000	93767684	1883	1883	1883	1883	0
160	20250115	163900	93767684	1883	1883	1883	1883	0
161	20250115	163800	93767684	1883	1883	1883	1883	0
162	20250115	163700	93767684	1883	1883	1883	1883	0
163	20250115	163600	93767684	1883	1883	1883	1883	0
164	20250115	163500	93767684	1883	1883	1883	1883	0
165	20250115	163400	93767684	1883	1883	1883	1883	0
166	20250115	163300	93767684	1883	1883	1883	1883	0
167	20250115	163200	93767684	1883	1883	1883	1883	0
168	20250115	163100	93767684	1883	1883	1883	1883	0
169	20250115	163000	93767684	1883	1883	1883	1883	0
170	20250115	162900	93767684	1883	1883	1883	1883	0
171	20250115	162800	93767684	1883	1883	1883	1883	0
172	20250115	162700	93767684	1883	1883	1883	1883	0
173	20250115	162600	93767684	1883	1883	1883	1883	0
174	20250115	162500	93767684	1883	1883	1883	1883	0
175	20250115	162400	93767684	1883	1883	1883	1883	0
176	20250115	162300	93767684	1883	1883	1883	1883	0
177	20250115	162200	93767684	1883	1883	1883	1883	0
178	20250115	162100	93767684	1883	1883	1883	1883	0
179	20250115	162000	93767684	1883	1883	1883	1883	0
180	20250115	161900	93767684	1883	1883	1883	1883	0
181	20250115	161800	93767684	1883	1883	1883	1883	0
182	20250115	161700	93767684	1883	1883	1883	1883	3101
183	20250115	161600	93767684	1883	1883	1883	1883	0
184	20250115	161500	93767684	1883	1883	1883	1883	0
185	20250115	161400	93767684	1883	1883	1883	1883	0
186	20250115	161300	93767684	1883	1883	1883	1883	0
187	20250115	161200	93767684	1883	1883	1883	1883	0
188	20250115	161100	93767684	1883	1883	1883	1883	0
189	20250115	161000	93767684	1883	1883	1883	1883	0
190	20250115	160900	93767684	1883	1883	1883	1883	0
191	20250115	160800	93767684	1883	1883	1883	1883	0
192	20250115	160700	93767684	1883	1883	1883	1883	0
193	20250115	160600	93767684	1883	1883	1883	1883	0
194	20250115	160500	93767684	1883	1883	1883	1883	0
195	20250115	160400	93767684	1883	1883	1883	1883	0
196	20250115	160300	93767684	1883	1883	1883	1883	0
197	20250115	160200	93767684	1883	1883	1883	1883	0
198	20250115	160100	93767684	1883	1883	1883	1883	0
199	20250115	160000	93767684	1883	1883	1883	1883	0
200	20250115	155900	93767684	1883	1883	1883	1883	0
201	20250115	155800	93767684	1883	1883	1883	1883	0
202	20250115	155700	93767684	1883	1883	1883	1883	0
203	20250115	155600	93767684	1883	1883	1883	1883	0
204	20250115	155500	93767684	1883	1883	1883	1883	0
205	20250115	155400	93767684	1883	1883	1883	1883	0
206	20250115	155300	93767684	1883	1883	1883	1883	0
207	20250115	155200	93767684	1883	1883	1883	1883	0
208	20250115	155100	93767684	1883	1883	1883	1883	0
209	20250115	155000	93767684	1883	1883	1883	1883	0
210	20250115	154900	93767684	1883	1883	1883	1883	0
211	20250115	154800	93767684	1883	1883	1883	1883	0
212	20250115	154700	93767684	1883	1883	1883	1883	3101
213	20250115	154600	93767684	1883	1883	1883	1883	0
214	20250115	154500	93767684	1883	1883	1883	1883	0
215	20250115	154400	93767684	1883	1883	1883	1883	0
216	20250115	154300	93767684	1883	1883	1883	1883	0
217	20250115	154200	93767684	1883	1883	1883	1883	0
218	20250115	154100	93767684	1883	1883	1883	1883	0
219	20250115	154000	93767684	1883	1883	1883	1883	0
220	20250115	153900	93767684	1883	1883	1883	1883	0
221	20250115	153800	93767684	1883	1883	1883	1883	0
222	20250115	153700	93767684	1883	1883	1883	1883	0
223	20250115	153600	93767684	1883	1883	1883	1883	0
224	20250115	153500	93767684	1883	1883	1883	1883	0
225	20250115	153400	93767684	1883	1883	1883	1883	0
226	20250115	153300	93767684	1883	1883	1883	1883	0
227	20250115	153200	93767684	1883	1883	1883	1883	0
228	20250115	153100	93767684	1883	1883	1883	1883	0
229	20250115	153000	93767684	1883	1883	1883	1883	3101
230	20250115	152900	87928501	1891	1891	1891	1891	0
231	20250115	152800	87928501	1891	1891	1891	1891	0
232	20250115	152700	87928501	1891	1891	1891	1891	0
233	20250115	152600	87928501	1891	1891	1891	1891	0
234	20250115	152500	87928501	1891	1891	1891	1891	0
235	20250115	152400	87928501	1891	1891	1891	1891	0
236	20250115	152300	87928501	1891	1891	1891	1891	0
237	20250115	152200	87928501	1891	1891	1891	1891	0
238	20250115	152100	87928501	1891	1891	1891	1891	0
239	20250115	152000	87928501	1891	1891	1891	1891	0
240	20250115	151900	87928501	1891	1891	1891	1891	52
241	20250115	151800	87830169	1891	1891	1891	1891	0
242	20250115	151700	87830169	1891	1891	1891	1891	0
243	20250115	151600	87830169	1891	1891	1891	1891	0
244	20250115	151500	87830169	1891	1891	1891	1891	6
245	20250115	151400	87818823	1891	1891	1891	1891	0
246	20250115	151300	87818823	1891	1891	1891	1891	0
247	20250115	151200	87818823	1891	1891	1891	1891	84
248	20250115	151100	87659979	1891	1891	1891	1891	0
249	20250115	151000	87659979	1891	1891	1891	1891	0
250	20250115	150900	87659979	1891	1891	1891	1891	0
251	20250115	150800	87659979	1891	1891	1891	1891	0
252	20250115	150700	87659979	1891	1891	1891	1891	0
253	20250115	150600	87659979	1891	1891	1891	1891	0
254	20250115	150500	87659979	1891	1891	1891	1891	0
255	20250115	150400	87659979	1891	1890	1891	1890	3001
256	20250115	150300	81985216	1885	1885	1885	1885	1
257	20250115	150200	81983331	1885	1885	1885	1885	0
258	20250115	150100	81983331	1885	1885	1885	1885	1674
259	20250115	150000	78827841	1885	1885	1885	1885	0
260	20250115	145900	78827841	1885	1885	1885	1885	32
261	20250115	145800	78767521	1887	1887	1887	1887	468
262	20250115	145700	77884405	1890	1890	1890	1890	0
263	20250115	145600	77884405	1890	1890	1890	1890	0
264	20250115	145500	77884405	1890	1890	1890	1890	0
265	20250115	145400	77884405	1890	1890	1890	1890	0
266	20250115	145300	77884405	1890	1890	1890	1890	0
267	20250115	145200	77884405	1890	1890	1890	1890	1
268	20250115	145100	77882515	1890	1890	1890	1890	0
269	20250115	145000	77882515	1890	1890	1890	1890	0
270	20250115	144900	77882515	1890	1890	1890	1890	0
271	20250115	144800	77882515	1890	1890	1890	1890	0
272	20250115	144700	77882515	1890	1890	1890	1890	0
273	20250115	144600	77882515	1890	1890	1890	1890	0
274	20250115	144500	77882515	1890	1890	1890	1890	0
275	20250115	144400	77882515	1890	1890	1890	1890	0
276	20250115	144300	77882515	1890	1890	1890	1890	0
277	20250115	144200	77882515	1890	1890	1890	1890	0
278	20250115	144100	77882515	1890	1890	1890	1890	0
279	20250115	144000	77882515	1890	1890	1890	1890	0
280	20250115	143900	77882515	1890	1890	1890	1890	1
281	20250115	143800	77880625	1890	1890	1890	1890	144
282	20250115	143700	77608465	1890	1890	1890	1890	0
283	20250115	143600	77608465	1890	1890	1890	1890	0
284	20250115	143500	77608465	1890	1890	1890	1890	0
285	20250115	143400	77608465	1890	1890	1890	1890	0
286	20250115	143300	77608465	1890	1890	1890	1890	0
287	20250115	143200	77608465	1890	1890	1890	1890	0
288	20250115	143100	77608465	1890	1890	1890	1890	0
289	20250115	143000	77608465	1890	1890	1890	1890	0
290	20250115	142900	77608465	1890	1890	1890	1890	37
291	20250115	142800	77538535	1890	1890	1890	1890	1000
292	20250115	142700	75648535	1889	1889	1889	1889	0
293	20250115	142600	75648535	1889	1889	1889	1889	0
294	20250115	142500	75648535	1889	1889	1889	1889	0
295	20250115	142400	75648535	1889	1889	1889	1889	300
296	20250115	142300	75081835	1890	1890	1890	1890	0
297	20250115	142200	75081835	1890	1890	1890	1890	0
298	20250115	142100	75081835	1890	1890	1890	1890	0
299	20250115	142000	75081835	1890	1890	1890	1890	0
300	20250115	141900	75081835	1890	1890	1890	1890	0
301	20250115	141800	75081835	1890	1890	1890	1890	0
302	20250115	141700	75081835	1890	1890	1890	1890	0
303	20250115	141600	75081835	1890	1890	1890	1890	0
304	20250115	141500	75081835	1890	1890	1890	1890	0
305	20250115	141400	75081835	1890	1890	1890	1890	0
306	20250115	141300	75081835	1890	1890	1890	1890	0
307	20250115	141200	75081835	1890	1890	1890	1890	0
308	20250115	141100	75081835	1890	1890	1890	1890	0
309	20250115	141000	75081835	1890	1890	1890	1890	0
310	20250115	140900	75081835	1890	1890	1890	1890	0
311	20250115	140800	75081835	1890	1890	1890	1890	3
312	20250115	140700	75076165	1888	1888	1888	1888	0
313	20250115	140600	75076165	1888	1888	1888	1888	0
314	20250115	140500	75076165	1888	1888	1888	1888	0
315	20250115	140400	75076165	1888	1888	1888	1888	0
316	20250115	140300	75076165	1888	1888	1888	1888	0
317	20250115	140200	75076165	1888	1888	1888	1888	150
318	20250115	140100	74792965	1888	1888	1888	1888	1
319	20250115	140000	74791077	1890	1890	1890	1890	4
320	20250115	135900	74783517	1890	1890	1890	1890	5
321	20250115	135800	74774067	1890	1890	1890	1890	3
322	20250115	135700	74768397	1890	1890	1890	1890	0
323	20250115	135600	74768397	1890	1890	1890	1890	0
324	20250115	135500	74768397	1890	1890	1890	1890	0
325	20250115	135400	74768397	1890	1890	1890	1890	0
326	20250115	135300	74768397	1890	1889	1890	1889	1000
327	20250115	135200	72878883	1888	1888	1888	1888	224
328	20250115	135100	72455971	1888	1888	1888	1888	0
329	20250115	135000	72455971	1888	1888	1888	1888	0
330	20250115	134900	72455971	1888	1888	1888	1888	0
331	20250115	134800	72455971	1888	1888	1888	1888	0
332	20250115	134700	72455971	1888	1888	1888	1888	0
333	20250115	134600	72455971	1888	1888	1888	1888	0
334	20250115	134500	72455971	1888	1888	1888	1888	0
335	20250115	134400	72455971	1888	1888	1888	1888	0
336	20250115	134300	72455971	1888	1888	1888	1888	1
337	20250115	134200	72454083	1887	1887	1887	1887	0
338	20250115	134100	72454083	1887	1887	1887	1887	0
339	20250115	134000	72454083	1887	1887	1887	1887	0
340	20250115	133900	72454083	1887	1887	1887	1887	0
341	20250115	133800	72454083	1887	1887	1887	1887	0
342	20250115	133700	72454083	1887	1887	1887	1887	0
343	20250115	133600	72454083	1887	1887	1887	1887	0
344	20250115	133500	72454083	1887	1887	1887	1887	0
345	20250115	133400	72454083	1887	1887	1887	1887	0
346	20250115	133300	72454083	1887	1887	1887	1887	0
347	20250115	133200	72454083	1887	1887	1887	1887	0
348	20250115	133100	72454083	1887	1887	1887	1887	0
349	20250115	133000	72454083	1887	1887	1887	1887	0
350	20250115	132900	72454083	1887	1887	1887	1887	400
351	20250115	132800	71699283	1887	1887	1887	1887	3000
352	20250115	132700	66038283	1887	1887	1887	1887	0
353	20250115	132600	66038283	1887	1887	1887	1887	0
354	20250115	132500	66038283	1887	1887	1887	1887	0
355	20250115	132400	66038283	1887	1887	1887	1887	0
356	20250115	132300	66038283	1887	1887	1887	1887	0
357	20250115	132200	66038283	1887	1887	1887	1887	0
358	20250115	132100	66038283	1887	1887	1887	1887	0
359	20250115	132000	66038283	1887	1887	1887	1887	1900
360	20250115	131900	62452983	1887	1887	1887	1887	2263
361	20250115	131800	58182702	1888	1888	1888	1888	0
362	20250115	131700	58182702	1888	1888	1888	1888	0
363	20250115	131600	58182702	1888	1888	1888	1888	0
364	20250115	131500	58182702	1888	1888	1888	1888	13
365	20250115	131400	58158158	1888	1888	1888	1888	0
366	20250115	131300	58158158	1888	1888	1888	1888	0
367	20250115	131200	58158158	1888	1888	1888	1888	0
368	20250115	131100	58158158	1888	1888	1888	1888	0
369	20250115	131000	58158158	1888	1888	1888	1888	0
370	20250115	130900	58158158	1888	1888	1888	1888	0
371	20250115	130800	58158158	1888	1888	1888	1888	2
372	20250115	130700	58154382	1889	1889	1889	1889	0
373	20250115	130600	58154382	1889	1889	1889	1889	0
374	20250115	130500	58154382	1889	1889	1889	1889	0
375	20250115	130400	58154382	1889	1889	1889	1889	0
376	20250115	130300	58154382	1889	1889	1889	1889	0
377	20250115	130200	58154382	1889	1889	1889	1889	0
378	20250115	130100	58154382	1889	1889	1889	1889	0
379	20250115	130000	58154382	1889	1889	1889	1889	0
380	20250115	125900	58154382	1889	1889	1889	1889	0
381	20250115	125800	58154382	1889	1889	1889	1889	0
382	20250115	125700	58154382	1889	1889	1889	1889	0
383	20250115	125600	58154382	1889	1889	1889	1889	0
384	20250115	125500	58154382	1889	1889	1889	1889	0
385	20250115	125400	58154382	1889	1889	1889	1889	0
386	20250115	125300	58154382	1889	1889	1889	1889	0
387	20250115	125200	58154382	1889	1889	1889	1889	0
388	20250115	125100	58154382	1889	1889	1889	1889	0
389	20250115	125000	58154382	1889	1889	1889	1889	0
390	20250115	124900	58154382	1889	1889	1889	1889	0
391	20250115	124800	58154382	1889	1889	1889	1889	0
392	20250115	124700	58154382	1889	1889	1889	1889	0
393	20250115	124600	58154382	1889	1889	1889	1889	0
394	20250115	124500	58154382	1889	1889	1889	1889	0
395	20250115	124400	58154382	1889	1889	1889	1889	0
396	20250115	124300	58154382	1889	1889	1889	1889	0
397	20250115	124200	58154382	1889	1889	1889	1889	0
398	20250115	124100	58154382	1889	1889	1889	1889	40
399	20250115	124000	58078822	1889	1889	1889	1889	0
400	20250115	123900	58078822	1889	1889	1889	1889	0
401	20250115	123800	58078822	1889	1889	1889	1889	2
402	20250115	123700	58075044	1889	1889	1889	1889	0
403	20250115	123600	58075044	1889	1889	1889	1889	2
404	20250115	123500	58071266	1887	1887	1887	1887	10
405	20250115	123400	58052396	1887	1887	1887	1887	0
406	20250115	123300	58052396	1887	1887	1887	1887	0
407	20250115	123200	58052396	1887	1887	1887	1887	0
408	20250115	123100	58052396	1887	1887	1887	1887	0
409	20250115	123000	58052396	1887	1887	1887	1887	0
410	20250115	122900	58052396	1887	1887	1887	1887	0
411	20250115	122800	58052396	1887	1887	1887	1887	0
412	20250115	122700	58052396	1887	1887	1887	1887	0
413	20250115	122600	58052396	1887	1887	1887	1887	1
414	20250115	122500	58050509	1889	1889	1889	1889	0
415	20250115	122400	58050509	1889	1889	1889	1889	0
416	20250115	122300	58050509	1889	1889	1889	1889	0
417	20250115	122200	58050509	1889	1889	1889	1889	0
418	20250115	122100	58050509	1889	1889	1889	1889	0
419	20250115	122000	58050509	1889	1889	1889	1889	0
420	20250115	121900	58050509	1889	1889	1889	1889	0
421	20250115	121800	58050509	1889	1889	1889	1889	0
422	20250115	121700	58050509	1889	1889	1889	1889	490
423	20250115	121600	57124899	1890	1890	1890	1890	4
424	20250115	121500	57117339	1890	1890	1890	1890	0
425	20250115	121400	57117339	1890	1890	1890	1890	0
426	20250115	121300	57117339	1890	1890	1890	1890	0
427	20250115	121200	57117339	1890	1890	1890	1890	0
428	20250115	121100	57117339	1890	1890	1890	1890	0
429	20250115	121000	57117339	1890	1890	1890	1890	10
430	20250115	120900	57098439	1889	1890	1890	1889	449
431	20250115	120800	56250229	1889	1889	1889	1889	0
432	20250115	120700	56250229	1889	1889	1889	1889	0
433	20250115	120600	56250229	1889	1889	1889	1889	0
434	20250115	120500	56250229	1889	1889	1889	1889	0
435	20250115	120400	56250229	1889	1889	1889	1889	0
436	20250115	120300	56250229	1889	1889	1889	1889	0
437	20250115	120200	56250229	1889	1889	1889	1889	0
438	20250115	120100	56250229	1889	1889	1889	1889	600
439	20250115	120000	55116829	1890	1890	1890	1890	0
440	20250115	115900	55116829	1890	1890	1890	1890	1
441	20250115	115800	55114939	1890	1890	1890	1890	0
442	20250115	115700	55114939	1890	1890	1890	1890	8
443	20250115	115600	55099819	1890	1890	1890	1890	23
444	20250115	115500	55056349	1890	1890	1890	1890	0
445	20250115	115400	55056349	1890	1890	1890	1890	0
446	20250115	115300	55056349	1890	1890	1890	1890	1055
447	20250115	115200	53062399	1887	1887	1887	1887	0
448	20250115	115100	53062399	1887	1887	1887	1887	0
449	20250115	115000	53062399	1887	1887	1887	1887	0
450	20250115	114900	53062399	1887	1887	1887	1887	0
451	20250115	114800	53062399	1887	1887	1887	1887	0
452	20250115	114700	53062399	1887	1887	1887	1887	2357
453	20250115	114600	48614740	1889	1889	1889	1889	307
454	20250115	114500	48034817	1889	1889	1889	1889	0
455	20250115	114400	48034817	1889	1889	1889	1889	100
456	20250115	114300	47845917	1885	1885	1885	1885	0
457	20250115	114200	47845917	1885	1885	1885	1885	0
458	20250115	114100	47845917	1885	1885	1885	1885	0
459	20250115	114000	47845917	1885	1885	1885	1885	0
460	20250115	113900	47845917	1885	1885	1885	1885	0
461	20250115	113800	47845917	1885	1885	1885	1885	0
462	20250115	113700	47845917	1885	1885	1885	1885	0
463	20250115	113600	47845917	1885	1885	1885	1885	0
464	20250115	113500	47845917	1885	1885	1885	1885	0
465	20250115	113400	47845917	1885	1885	1885	1885	0
466	20250115	113300	47845917	1885	1885	1885	1885	0
467	20250115	113200	47845917	1885	1885	1885	1885	0
468	20250115	113100	47845917	1885	1885	1885	1885	0
469	20250115	113000	47845917	1885	1885	1885	1885	0
470	20250115	112900	47845917	1885	1885	1885	1885	0
471	20250115	112800	47845917	1885	1885	1885	1885	0
472	20250115	112700	47845917	1885	1885	1885	1885	0
473	20250115	112600	47845917	1885	1885	1885	1885	0
474	20250115	112500	47845917	1885	1887	1887	1885	997
475	20250115	112400	45966194	1890	1890	1890	1890	0
476	20250115	112300	45966194	1890	1890	1890	1890	0
477	20250115	112200	45966194	1890	1890	1890	1890	0
478	20250115	112100	45966194	1890	1890	1890	1890	0
479	20250115	112000	45966194	1890	1890	1890	1890	0
480	20250115	111900	45966194	1890	1890	1890	1890	0
481	20250115	111800	45966194	1890	1890	1890	1890	56
482	20250115	111700	45860354	1890	1890	1890	1890	87
483	20250115	111600	45695924	1890	1886	1890	1886	432
484	20250115	111500	44880200	1886	1886	1886	1886	0
485	20250115	111400	44880200	1886	1886	1886	1886	11
486	20250115	111300	44859454	1886	1886	1886	1886	0
487	20250115	111200	44859454	1886	1886	1886	1886	0
488	20250115	111100	44859454	1886	1886	1886	1886	0
489	20250115	111000	44859454	1886	1886	1886	1886	0
490	20250115	110900	44859454	1886	1886	1886	1886	20
491	20250115	110800	44821734	1886	1886	1886	1886	0
492	20250115	110700	44821734	1886	1886	1886	1886	0
493	20250115	110600	44821734	1886	1886	1886	1886	0
494	20250115	110500	44821734	1886	1886	1886	1886	1
495	20250115	110400	44819848	1886	1886	1886	1886	0
496	20250115	110300	44819848	1886	1886	1886	1886	29
497	20250115	110200	44765154	1886	1886	1886	1886	0
498	20250115	110100	44765154	1886	1886	1886	1886	500
499	20250115	110000	43822154	1886	1886	1886	1886	0
500	20250115	105900	43822154	1886	1886	1886	1886	50
501	20250115	105800	43727854	1886	1886	1886	1886	0
502	20250115	105700	43727854	1886	1886	1886	1886	0
503	20250115	105600	43727854	1886	1886	1886	1886	0
504	20250115	105500	43727854	1886	1886	1886	1886	0
505	20250115	105400	43727854	1886	1886	1886	1886	0
506	20250115	105300	43727854	1886	1886	1886	1886	0
507	20250115	105200	43727854	1886	1886	1886	1886	0
508	20250115	105100	43727854	1886	1886	1886	1886	1
509	20250115	105000	43725968	1884	1884	1884	1884	0
510	20250115	104900	43725968	1884	1884	1884	1884	0
511	20250115	104800	43725968	1884	1884	1884	1884	224
512	20250115	104700	43303952	1885	1885	1885	1885	376
513	20250115	104600	42595192	1886	1886	1886	1886	0
514	20250115	104500	42595192	1886	1886	1886	1886	0
515	20250115	104400	42595192	1886	1886	1886	1886	0
516	20250115	104300	42595192	1886	1886	1886	1886	0
517	20250115	104200	42595192	1886	1886	1886	1886	0
518	20250115	104100	42595192	1886	1886	1886	1886	0
519	20250115	104000	42595192	1886	1886	1886	1886	0
520	20250115	103900	42595192	1886	1886	1886	1886	0
521	20250115	103800	42595192	1886	1886	1886	1886	0
522	20250115	103700	42595192	1886	1886	1886	1886	0
523	20250115	103600	42595192	1886	1886	1886	1886	0
524	20250115	103500	42595192	1886	1886	1886	1886	0
525	20250115	103400	42595192	1886	1886	1886	1886	0
526	20250115	103300	42595192	1886	1886	1886	1886	0
527	20250115	103200	42595192	1886	1886	1886	1886	0
528	20250115	103100	42595192	1886	1886	1886	1886	0
529	20250115	103000	42595192	1886	1886	1886	1886	0
530	20250115	102900	42595192	1886	1886	1886	1886	3
531	20250115	102800	42589534	1886	1886	1886	1886	0
532	20250115	102700	42589534	1886	1886	1886	1886	0
533	20250115	102600	42589534	1886	1886	1886	1886	0
534	20250115	102500	42589534	1886	1886	1886	1886	23
535	20250115	102400	42546156	1886	1886	1886	1886	0
536	20250115	102300	42546156	1886	1886	1886	1886	0
537	20250115	102200	42546156	1886	1886	1886	1886	0
538	20250115	102100	42546156	1886	1886	1886	1886	0
539	20250115	102000	42546156	1886	1886	1886	1886	0
540	20250115	101900	42546156	1886	1886	1886	1886	0
541	20250115	101800	42546156	1886	1886	1886	1886	0
542	20250115	101700	42546156	1886	1886	1886	1886	0
543	20250115	101600	42546156	1886	1886	1886	1886	0
544	20250115	101500	42546156	1886	1886	1886	1886	1000
545	20250115	101400	40660156	1890	1890	1890	1890	0
546	20250115	101300	40660156	1890	1890	1890	1890	0
547	20250115	101200	40660156	1890	1890	1890	1890	0
548	20250115	101100	40660156	1890	1890	1890	1890	0
549	20250115	101000	40660156	1890	1890	1890	1890	0
550	20250115	100900	40660156	1890	1890	1890	1890	0
551	20250115	100800	40660156	1890	1890	1890	1890	0
552	20250115	100700	40660156	1890	1890	1890	1890	0
553	20250115	100600	40660156	1890	1890	1890	1890	0
554	20250115	100500	40660156	1890	1890	1890	1890	0
555	20250115	100400	40660156	1890	1890	1890	1890	0
556	20250115	100300	40660156	1890	1890	1890	1890	0
557	20250115	100200	40660156	1890	1890	1890	1890	0
558	20250115	100100	40660156	1890	1890	1890	1890	0
559	20250115	100000	40660156	1890	1890	1890	1890	0
560	20250115	095900	40660156	1890	1890	1890	1890	18
561	20250115	095800	40626136	1891	1891	1891	1891	0
562	20250115	095700	40626136	1891	1891	1891	1891	0
563	20250115	095600	40626136	1891	1891	1891	1891	0
564	20250115	095500	40626136	1891	1891	1891	1891	0
565	20250115	095400	40626136	1891	1891	1891	1891	0
566	20250115	095300	40626136	1891	1891	1891	1891	0
567	20250115	095200	40626136	1891	1891	1891	1891	0
568	20250115	095100	40626136	1891	1891	1891	1891	0
569	20250115	095000	40626136	1891	1891	1891	1891	0
570	20250115	094900	40626136	1891	1891	1891	1891	0
571	20250115	094800	40626136	1891	1891	1891	1891	0
572	20250115	094700	40626136	1891	1891	1891	1891	0
573	20250115	094600	40626136	1891	1891	1891	1891	1
574	20250115	094500	40624245	1891	1891	1891	1891	0
575	20250115	094400	40624245	1891	1891	1891	1891	7
576	20250115	094300	40611008	1891	1891	1891	1891	1
577	20250115	094200	40609117	1886	1886	1886	1886	0
578	20250115	094100	40609117	1886	1886	1886	1886	0
579	20250115	094000	40609117	1886	1886	1886	1886	0
580	20250115	093900	40609117	1886	1886	1886	1886	0
581	20250115	093800	40609117	1886	1886	1886	1886	0
582	20250115	093700	40609117	1886	1886	1886	1886	376
583	20250115	093600	39899981	1886	1886	1886	1886	0
584	20250115	093500	39899981	1886	1886	1886	1886	0
585	20250115	093400	39899981	1886	1886	1886	1886	0
586	20250115	093300	39899981	1886	1886	1886	1886	612
587	20250115	093200	38745749	1891	1891	1891	1891	0
588	20250115	093100	38745749	1891	1886	1891	1886	534
589	20250115	093000	37738595	1886	1886	1886	1886	0
590	20250115	092900	37738595	1886	1886	1886	1886	20
591	20250115	092800	37700875	1893	1893	1893	1893	0
592	20250115	092700	37700875	1893	1893	1893	1893	0
593	20250115	092600	37700875	1893	1893	1893	1893	0
594	20250115	092500	37700875	1893	1893	1893	1893	0
595	20250115	092400	37700875	1893	1893	1893	1893	0
596	20250115	092300	37700875	1893	1893	1893	1893	0
597	20250115	092200	37700875	1893	1893	1893	1893	0
598	20250115	092100	37700875	1893	1893	1893	1893	0
599	20250115	092000	37700875	1893	1893	1893	1893	0
600	20250115	091900	37700875	1893	1893	1893	1893	0
601	20250115	091800	37700875	1893	1893	1893	1893	0
602	20250115	091700	37700875	1893	1893	1893	1893	0
603	20250115	091600	37700875	1893	1893	1893	1893	0
604	20250115	091500	37700875	1893	1893	1893	1893	0
605	20250115	091400	37700875	1893	1893	1893	1893	0
606	20250115	091300	37700875	1893	1893	1893	1893	0
607	20250115	091200	37700875	1893	1893	1893	1893	0
608	20250115	091100	37700875	1893	1893	1893	1893	10
609	20250115	091000	37681945	1894	1894	1894	1894	0
610	20250115	090900	37681945	1894	1894	1894	1894	0
611	20250115	090800	37681945	1894	1894	1894	1894	1
612	20250115	090700	37680051	1884	1884	1884	1884	0
613	20250115	090600	37680051	1884	1885	1885	1884	20000
614	20250115	090500	0	1885	1885	1885	1885	0
615	20250115	090400	0	1885	1885	1885	1885	0
616	20250115	090300	0	1885	1885	1885	1885	0
617	20250115	090200	0	1885	1885	1885	1885	0
618	20250115	090100	0	1885	1885	1885	1885	0
619	20250115	090000	0	1885	1885	1885	1885	0