KissMeData/033310/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191700	36019434	1885	1885	1885	1885	660
3	20250114	191600	36019434	1885	1885	1885	1885	0
4	20250114	191500	36019434	1885	1885	1885	1885	0
5	20250114	191400	36019434	1885	1885	1885	1885	0
6	20250114	191300	36019434	1885	1885	1885	1885	0
7	20250114	191200	36019434	1885	1885	1885	1885	0
8	20250114	191100	36019434	1885	1885	1885	1885	0
9	20250114	191000	36019434	1885	1885	1885	1885	0
10	20250114	190900	36019434	1885	1885	1885	1885	0
11	20250114	190800	36019434	1885	1885	1885	1885	0
12	20250114	190700	36019434	1885	1885	1885	1885	0
13	20250114	190600	36019434	1885	1885	1885	1885	0
14	20250114	190500	36019434	1885	1885	1885	1885	0
15	20250114	190400	36019434	1885	1885	1885	1885	0
16	20250114	190300	36019434	1885	1885	1885	1885	0
17	20250114	190200	36019434	1885	1885	1885	1885	0
18	20250114	190100	36019434	1885	1885	1885	1885	0
19	20250114	190000	36019434	1885	1885	1885	1885	0
20	20250114	185900	36019434	1885	1885	1885	1885	0
21	20250114	185800	36019434	1885	1885	1885	1885	0
22	20250114	185700	36019434	1885	1885	1885	1885	0
23	20250114	185600	36019434	1885	1885	1885	1885	0
24	20250114	185500	36019434	1885	1885	1885	1885	0
25	20250114	185400	36019434	1885	1885	1885	1885	0
26	20250114	185300	36019434	1885	1885	1885	1885	0
27	20250114	185200	36019434	1885	1885	1885	1885	0
28	20250114	185100	36019434	1885	1885	1885	1885	0
29	20250114	185000	36019434	1885	1885	1885	1885	0
30	20250114	184900	36019434	1885	1885	1885	1885	0
31	20250114	184800	36019434	1885	1885	1885	1885	0
32	20250114	184700	36019434	1885	1885	1885	1885	660
33	20250114	184600	36019434	1885	1885	1885	1885	0
34	20250114	184500	36019434	1885	1885	1885	1885	0
35	20250114	184400	36019434	1885	1885	1885	1885	0
36	20250114	184300	36019434	1885	1885	1885	1885	0
37	20250114	184200	36019434	1885	1885	1885	1885	0
38	20250114	184100	36019434	1885	1885	1885	1885	0
39	20250114	184000	36019434	1885	1885	1885	1885	0
40	20250114	183900	36019434	1885	1885	1885	1885	0
41	20250114	183800	36019434	1885	1885	1885	1885	0
42	20250114	183700	36019434	1885	1885	1885	1885	0
43	20250114	183600	36019434	1885	1885	1885	1885	0
44	20250114	183500	36019434	1885	1885	1885	1885	0
45	20250114	183400	36019434	1885	1885	1885	1885	0
46	20250114	183300	36019434	1885	1885	1885	1885	0
47	20250114	183200	36019434	1885	1885	1885	1885	0
48	20250114	183100	36019434	1885	1885	1885	1885	0
49	20250114	183000	36019434	1885	1885	1885	1885	0
50	20250114	182900	36019434	1885	1885	1885	1885	0
51	20250114	182800	36019434	1885	1885	1885	1885	0
52	20250114	182700	36019434	1885	1885	1885	1885	0
53	20250114	182600	36019434	1885	1885	1885	1885	0
54	20250114	182500	36019434	1885	1885	1885	1885	0
55	20250114	182400	36019434	1885	1885	1885	1885	0
56	20250114	182300	36019434	1885	1885	1885	1885	0
57	20250114	182200	36019434	1885	1885	1885	1885	0
58	20250114	182100	36019434	1885	1885	1885	1885	0
59	20250114	182000	36019434	1885	1885	1885	1885	0
60	20250114	181900	36019434	1885	1885	1885	1885	0
61	20250114	181800	36019434	1885	1885	1885	1885	0
62	20250114	181700	36019434	1885	1885	1885	1885	660
63	20250114	181600	36019434	1885	1885	1885	1885	0
64	20250114	181500	36019434	1885	1885	1885	1885	0
65	20250114	181400	36019434	1885	1885	1885	1885	0
66	20250114	181300	36019434	1885	1885	1885	1885	0
67	20250114	181200	36019434	1885	1885	1885	1885	0
68	20250114	181100	36019434	1885	1885	1885	1885	0
69	20250114	181000	36019434	1885	1885	1885	1885	0
70	20250114	180900	36019434	1885	1885	1885	1885	0
71	20250114	180800	36019434	1885	1885	1885	1885	0
72	20250114	180700	36019434	1885	1885	1885	1885	0
73	20250114	180600	36019434	1885	1885	1885	1885	0
74	20250114	180500	36019434	1885	1885	1885	1885	0
75	20250114	180400	36019434	1885	1885	1885	1885	0
76	20250114	180300	36019434	1885	1885	1885	1885	0
77	20250114	180200	36019434	1885	1885	1885	1885	0
78	20250114	180100	36019434	1885	1885	1885	1885	0
79	20250114	180000	36019434	1885	1885	1885	1885	0
80	20250114	175900	36019434	1885	1885	1885	1885	0
81	20250114	175800	36019434	1885	1885	1885	1885	0
82	20250114	175700	36019434	1885	1885	1885	1885	0
83	20250114	175600	36019434	1885	1885	1885	1885	0
84	20250114	175500	36019434	1885	1885	1885	1885	0
85	20250114	175400	36019434	1885	1885	1885	1885	0
86	20250114	175300	36019434	1885	1885	1885	1885	0
87	20250114	175200	36019434	1885	1885	1885	1885	0
88	20250114	175100	36019434	1885	1885	1885	1885	0
89	20250114	175000	36019434	1885	1885	1885	1885	0
90	20250114	174900	36019434	1885	1885	1885	1885	0
91	20250114	174800	36019434	1885	1885	1885	1885	0
92	20250114	174700	36019434	1885	1885	1885	1885	660
93	20250114	174600	36019434	1885	1885	1885	1885	0
94	20250114	174500	36019434	1885	1885	1885	1885	0
95	20250114	174400	36019434	1885	1885	1885	1885	0
96	20250114	174300	36019434	1885	1885	1885	1885	0
97	20250114	174200	36019434	1885	1885	1885	1885	0
98	20250114	174100	36019434	1885	1885	1885	1885	0
99	20250114	174000	36019434	1885	1885	1885	1885	0
100	20250114	173900	36019434	1885	1885	1885	1885	0
101	20250114	173800	36019434	1885	1885	1885	1885	0
102	20250114	173700	36019434	1885	1885	1885	1885	0
103	20250114	173600	36019434	1885	1885	1885	1885	0
104	20250114	173500	36019434	1885	1885	1885	1885	0
105	20250114	173400	36019434	1885	1885	1885	1885	0
106	20250114	173300	36019434	1885	1885	1885	1885	0
107	20250114	173200	36019434	1885	1885	1885	1885	0
108	20250114	173100	36019434	1885	1885	1885	1885	0
109	20250114	173000	36019434	1885	1885	1885	1885	0
110	20250114	172900	36019434	1885	1885	1885	1885	0
111	20250114	172800	36019434	1885	1885	1885	1885	0
112	20250114	172700	36019434	1885	1885	1885	1885	0
113	20250114	172600	36019434	1885	1885	1885	1885	0
114	20250114	172500	36019434	1885	1885	1885	1885	0
115	20250114	172400	36019434	1885	1885	1885	1885	0
116	20250114	172300	36019434	1885	1885	1885	1885	0
117	20250114	172200	36019434	1885	1885	1885	1885	0
118	20250114	172100	36019434	1885	1885	1885	1885	0
119	20250114	172000	36019434	1885	1885	1885	1885	0
120	20250114	171900	36019434	1885	1885	1885	1885	0
121	20250114	171800	36019434	1885	1885	1885	1885	0
122	20250114	171700	36019434	1885	1885	1885	1885	660
123	20250114	171600	36019434	1885	1885	1885	1885	0
124	20250114	171500	36019434	1885	1885	1885	1885	0
125	20250114	171400	36019434	1885	1885	1885	1885	0
126	20250114	171300	36019434	1885	1885	1885	1885	0
127	20250114	171200	36019434	1885	1885	1885	1885	0
128	20250114	171100	36019434	1885	1885	1885	1885	0
129	20250114	171000	36019434	1885	1885	1885	1885	0
130	20250114	170900	36019434	1885	1885	1885	1885	0
131	20250114	170800	36019434	1885	1885	1885	1885	0
132	20250114	170700	36019434	1885	1885	1885	1885	0
133	20250114	170600	36019434	1885	1885	1885	1885	0
134	20250114	170500	36019434	1885	1885	1885	1885	0
135	20250114	170400	36019434	1885	1885	1885	1885	0
136	20250114	170300	36019434	1885	1885	1885	1885	0
137	20250114	170200	36019434	1885	1885	1885	1885	0
138	20250114	170100	36019434	1885	1885	1885	1885	0
139	20250114	170000	36019434	1885	1885	1885	1885	0
140	20250114	165900	36019434	1885	1885	1885	1885	0
141	20250114	165800	36019434	1885	1885	1885	1885	0
142	20250114	165700	36019434	1885	1885	1885	1885	0
143	20250114	165600	36019434	1885	1885	1885	1885	0
144	20250114	165500	36019434	1885	1885	1885	1885	0
145	20250114	165400	36019434	1885	1885	1885	1885	0
146	20250114	165300	36019434	1885	1885	1885	1885	0
147	20250114	165200	36019434	1885	1885	1885	1885	0
148	20250114	165100	36019434	1885	1885	1885	1885	0
149	20250114	165000	36019434	1885	1885	1885	1885	0
150	20250114	164900	36019434	1885	1885	1885	1885	0
151	20250114	164800	36019434	1885	1885	1885	1885	0
152	20250114	164700	36019434	1885	1885	1885	1885	660
153	20250114	164600	36019434	1885	1885	1885	1885	0
154	20250114	164500	36019434	1885	1885	1885	1885	0
155	20250114	164400	36019434	1885	1885	1885	1885	0
156	20250114	164300	36019434	1885	1885	1885	1885	0
157	20250114	164200	36019434	1885	1885	1885	1885	0
158	20250114	164100	36019434	1885	1885	1885	1885	0
159	20250114	164000	36019434	1885	1885	1885	1885	0
160	20250114	163900	36019434	1885	1885	1885	1885	0
161	20250114	163800	36019434	1885	1885	1885	1885	0
162	20250114	163700	36019434	1885	1885	1885	1885	0
163	20250114	163600	36019434	1885	1885	1885	1885	0
164	20250114	163500	36019434	1885	1885	1885	1885	0
165	20250114	163400	36019434	1885	1885	1885	1885	0
166	20250114	163300	36019434	1885	1885	1885	1885	0
167	20250114	163200	36019434	1885	1885	1885	1885	0
168	20250114	163100	36019434	1885	1885	1885	1885	0
169	20250114	163000	36019434	1885	1885	1885	1885	0
170	20250114	162900	36019434	1885	1885	1885	1885	0
171	20250114	162800	36019434	1885	1885	1885	1885	0
172	20250114	162700	36019434	1885	1885	1885	1885	0
173	20250114	162600	36019434	1885	1885	1885	1885	0
174	20250114	162500	36019434	1885	1885	1885	1885	0
175	20250114	162400	36019434	1885	1885	1885	1885	0
176	20250114	162300	36019434	1885	1885	1885	1885	0
177	20250114	162200	36019434	1885	1885	1885	1885	0
178	20250114	162100	36019434	1885	1885	1885	1885	0
179	20250114	162000	36019434	1885	1885	1885	1885	0
180	20250114	161900	36019434	1885	1885	1885	1885	0
181	20250114	161800	36019434	1885	1885	1885	1885	0
182	20250114	161700	36019434	1885	1885	1885	1885	660
183	20250114	161600	36019434	1885	1885	1885	1885	0
184	20250114	161500	36019434	1885	1885	1885	1885	0
185	20250114	161400	36019434	1885	1885	1885	1885	0
186	20250114	161300	36019434	1885	1885	1885	1885	0
187	20250114	161200	36019434	1885	1885	1885	1885	0
188	20250114	161100	36019434	1885	1885	1885	1885	0
189	20250114	161000	36019434	1885	1885	1885	1885	0
190	20250114	160900	36019434	1885	1885	1885	1885	0
191	20250114	160800	36019434	1885	1885	1885	1885	0
192	20250114	160700	36019434	1885	1885	1885	1885	0
193	20250114	160600	36019434	1885	1885	1885	1885	0
194	20250114	160500	36019434	1885	1885	1885	1885	0
195	20250114	160400	36019434	1885	1885	1885	1885	0
196	20250114	160300	36019434	1885	1885	1885	1885	0
197	20250114	160200	36019434	1885	1885	1885	1885	0
198	20250114	160100	36019434	1885	1885	1885	1885	0
199	20250114	160000	36019434	1885	1885	1885	1885	0
200	20250114	155900	36019434	1885	1885	1885	1885	0
201	20250114	155800	36019434	1885	1885	1885	1885	0
202	20250114	155700	36019434	1885	1885	1885	1885	0
203	20250114	155600	36019434	1885	1885	1885	1885	0
204	20250114	155500	36019434	1885	1885	1885	1885	0
205	20250114	155400	36019434	1885	1885	1885	1885	0
206	20250114	155300	36019434	1885	1885	1885	1885	0
207	20250114	155200	36019434	1885	1885	1885	1885	0
208	20250114	155100	36019434	1885	1885	1885	1885	0
209	20250114	155000	36019434	1885	1885	1885	1885	0
210	20250114	154900	36019434	1885	1885	1885	1885	0
211	20250114	154800	36019434	1885	1885	1885	1885	0
212	20250114	154700	36019434	1885	1885	1885	1885	660
213	20250114	154600	36019434	1885	1885	1885	1885	0
214	20250114	154500	36019434	1885	1885	1885	1885	0
215	20250114	154400	36019434	1885	1885	1885	1885	0
216	20250114	154300	36019434	1885	1885	1885	1885	0
217	20250114	154200	36019434	1885	1885	1885	1885	0
218	20250114	154100	36019434	1885	1885	1885	1885	0
219	20250114	154000	36019434	1885	1885	1885	1885	0
220	20250114	153900	36019434	1885	1885	1885	1885	0
221	20250114	153800	36019434	1885	1885	1885	1885	0
222	20250114	153700	36019434	1885	1885	1885	1885	0
223	20250114	153600	36019434	1885	1885	1885	1885	0
224	20250114	153500	36019434	1885	1885	1885	1885	0
225	20250114	153400	36019434	1885	1885	1885	1885	0
226	20250114	153300	36019434	1885	1885	1885	1885	0
227	20250114	153200	36019434	1885	1885	1885	1885	0
228	20250114	153100	36019434	1885	1885	1885	1885	0
229	20250114	153000	36019434	1885	1885	1885	1885	660
230	20250114	152900	34775334	1891	1891	1891	1891	0
231	20250114	152800	34775334	1891	1891	1891	1891	0
232	20250114	152700	34775334	1891	1891	1891	1891	0
233	20250114	152600	34775334	1891	1891	1891	1891	0
234	20250114	152500	34775334	1891	1891	1891	1891	0
235	20250114	152400	34775334	1891	1891	1891	1891	0
236	20250114	152300	34775334	1891	1891	1891	1891	0
237	20250114	152200	34775334	1891	1891	1891	1891	0
238	20250114	152100	34775334	1891	1891	1891	1891	0
239	20250114	152000	34775334	1891	1891	1891	1891	0
240	20250114	151900	34775334	1891	1891	1891	1891	1
241	20250114	151800	34773443	1890	1890	1890	1890	292
242	20250114	151700	34221563	1890	1890	1890	1890	0
243	20250114	151600	34221563	1890	1890	1890	1890	0
244	20250114	151500	34221563	1890	1890	1890	1890	0
245	20250114	151400	34221563	1890	1890	1890	1890	0
246	20250114	151300	34221563	1890	1890	1890	1890	0
247	20250114	151200	34221563	1890	1890	1890	1890	0
248	20250114	151100	34221563	1890	1890	1890	1890	0
249	20250114	151000	34221563	1890	1890	1890	1890	0
250	20250114	150900	34221563	1890	1890	1890	1890	0
251	20250114	150800	34221563	1890	1890	1890	1890	0
252	20250114	150700	34221563	1890	1890	1890	1890	0
253	20250114	150600	34221563	1890	1890	1890	1890	0
254	20250114	150500	34221563	1890	1890	1890	1890	0
255	20250114	150400	34221563	1890	1890	1890	1890	0
256	20250114	150300	34221563	1890	1889	1890	1889	90
257	20250114	150200	34051547	1889	1889	1889	1889	0
258	20250114	150100	34051547	1889	1889	1889	1889	0
259	20250114	150000	34051547	1889	1889	1889	1889	1
260	20250114	145900	34049658	1888	1888	1888	1888	1
261	20250114	145800	34047770	1889	1889	1889	1889	0
262	20250114	145700	34047770	1889	1889	1889	1889	0
263	20250114	145600	34047770	1889	1889	1889	1889	0
264	20250114	145500	34047770	1889	1889	1889	1889	0
265	20250114	145400	34047770	1889	1889	1889	1889	0
266	20250114	145300	34047770	1889	1889	1889	1889	0
267	20250114	145200	34047770	1889	1889	1889	1889	0
268	20250114	145100	34047770	1889	1889	1889	1889	0
269	20250114	145000	34047770	1889	1889	1889	1889	0
270	20250114	144900	34047770	1889	1889	1889	1889	0
271	20250114	144800	34047770	1889	1889	1889	1889	1
272	20250114	144700	34045881	1889	1889	1889	1889	1
273	20250114	144600	34043992	1885	1885	1885	1885	0
274	20250114	144500	34043992	1885	1885	1885	1885	0
275	20250114	144400	34043992	1885	1885	1885	1885	0
276	20250114	144300	34043992	1885	1885	1885	1885	0
277	20250114	144200	34043992	1885	1885	1885	1885	0
278	20250114	144100	34043992	1885	1885	1885	1885	0
279	20250114	144000	34043992	1885	1885	1885	1885	0
280	20250114	143900	34043992	1885	1885	1885	1885	0
281	20250114	143800	34043992	1885	1885	1885	1885	1
282	20250114	143700	34042107	1885	1885	1885	1885	0
283	20250114	143600	34042107	1885	1885	1885	1885	0
284	20250114	143500	34042107	1885	1885	1885	1885	0
285	20250114	143400	34042107	1885	1885	1885	1885	0
286	20250114	143300	34042107	1885	1885	1885	1885	438
287	20250114	143200	33216477	1886	1886	1886	1886	65
288	20250114	143100	33093887	1889	1889	1889	1889	1
289	20250114	143000	33091998	1889	1889	1889	1889	0
290	20250114	142900	33091998	1889	1889	1889	1889	1
291	20250114	142800	33090109	1889	1889	1889	1889	0
292	20250114	142700	33090109	1889	1889	1889	1889	0
293	20250114	142600	33090109	1889	1889	1889	1889	50
294	20250114	142500	32995659	1890	1890	1890	1890	0
295	20250114	142400	32995659	1890	1890	1890	1890	0
296	20250114	142300	32995659	1890	1890	1890	1890	0
297	20250114	142200	32995659	1890	1890	1890	1890	0
298	20250114	142100	32995659	1890	1890	1890	1890	0
299	20250114	142000	32995659	1890	1890	1890	1890	2
300	20250114	141900	32991879	1891	1891	1891	1891	0
301	20250114	141800	32991879	1891	1891	1891	1891	0
302	20250114	141700	32991879	1891	1891	1891	1891	0
303	20250114	141600	32991879	1891	1891	1891	1891	0
304	20250114	141500	32991879	1891	1891	1891	1891	0
305	20250114	141400	32991879	1891	1891	1891	1891	0
306	20250114	141300	32991879	1891	1891	1891	1891	0
307	20250114	141200	32991879	1891	1891	1891	1891	0
308	20250114	141100	32991879	1891	1891	1891	1891	0
309	20250114	141000	32991879	1891	1891	1891	1891	0
310	20250114	140900	32991879	1891	1891	1891	1891	0
311	20250114	140800	32991879	1891	1891	1891	1891	0
312	20250114	140700	32991879	1891	1891	1891	1891	0
313	20250114	140600	32991879	1891	1891	1891	1891	0
314	20250114	140500	32991879	1891	1891	1891	1891	0
315	20250114	140400	32991879	1891	1891	1891	1891	30
316	20250114	140300	32935149	1891	1891	1891	1891	79
317	20250114	140200	32785760	1892	1892	1892	1892	0
318	20250114	140100	32785760	1892	1892	1892	1892	0
319	20250114	140000	32785760	1892	1892	1892	1892	0
320	20250114	135900	32785760	1892	1892	1892	1892	0
321	20250114	135800	32785760	1892	1892	1892	1892	0
322	20250114	135700	32785760	1892	1892	1892	1892	0
323	20250114	135600	32785760	1892	1892	1892	1892	0
324	20250114	135500	32785760	1892	1892	1892	1892	0
325	20250114	135400	32785760	1892	1892	1892	1892	61
326	20250114	135300	32670348	1885	1885	1885	1885	0
327	20250114	135200	32670348	1885	1885	1885	1885	0
328	20250114	135100	32670348	1885	1885	1885	1885	0
329	20250114	135000	32670348	1885	1885	1885	1885	0
330	20250114	134900	32670348	1885	1886	1886	1885	436
331	20250114	134800	31848300	1887	1887	1887	1887	150
332	20250114	134700	31565250	1887	1889	1889	1887	250
333	20250114	134600	31093400	1890	1890	1890	1890	0
334	20250114	134500	31093400	1890	1890	1890	1890	261
335	20250114	134400	30600110	1890	1890	1890	1890	0
336	20250114	134300	30600110	1890	1890	1890	1890	39
337	20250114	134200	30526400	1892	1892	1892	1892	0
338	20250114	134100	30526400	1892	1892	1892	1892	7
339	20250114	134000	30513156	1892	1892	1892	1892	0
340	20250114	133900	30513156	1892	1892	1892	1892	0
341	20250114	133800	30513156	1892	1892	1892	1892	0
342	20250114	133700	30513156	1892	1892	1892	1892	0
343	20250114	133600	30513156	1892	1892	1892	1892	0
344	20250114	133500	30513156	1892	1892	1892	1892	0
345	20250114	133400	30513156	1892	1892	1892	1892	0
346	20250114	133300	30513156	1892	1892	1892	1892	0
347	20250114	133200	30513156	1892	1892	1892	1892	0
348	20250114	133100	30513156	1892	1892	1892	1892	0
349	20250114	133000	30513156	1892	1892	1892	1892	0
350	20250114	132900	30513156	1892	1892	1892	1892	0
351	20250114	132800	30513156	1892	1892	1892	1892	0
352	20250114	132700	30513156	1892	1892	1892	1892	44
353	20250114	132600	30429908	1892	1892	1892	1892	0
354	20250114	132500	30429908	1892	1892	1892	1892	961
355	20250114	132400	28611696	1892	1892	1892	1892	200
356	20250114	132300	28233296	1892	1892	1892	1892	0
357	20250114	132200	28233296	1892	1892	1892	1892	0
358	20250114	132100	28233296	1892	1892	1892	1892	0
359	20250114	132000	28233296	1892	1892	1892	1892	0
360	20250114	131900	28233296	1892	1892	1892	1892	0
361	20250114	131800	28233296	1892	1892	1892	1892	0
362	20250114	131700	28233296	1892	1892	1892	1892	0
363	20250114	131600	28233296	1892	1892	1892	1892	0
364	20250114	131500	28233296	1892	1892	1892	1892	55
365	20250114	131400	28129236	1892	1892	1892	1892	0
366	20250114	131300	28129236	1892	1892	1892	1892	0
367	20250114	131200	28129236	1892	1892	1892	1892	0
368	20250114	131100	28129236	1892	1892	1892	1892	0
369	20250114	131000	28129236	1892	1892	1892	1892	0
370	20250114	130900	28129236	1892	1892	1892	1892	0
371	20250114	130800	28129236	1892	1892	1892	1892	0
372	20250114	130700	28129236	1892	1892	1892	1892	0
373	20250114	130600	28129236	1892	1892	1892	1892	0
374	20250114	130500	28129236	1892	1892	1892	1892	0
375	20250114	130400	28129236	1892	1892	1892	1892	0
376	20250114	130300	28129236	1892	1892	1892	1892	0
377	20250114	130200	28129236	1892	1892	1892	1892	0
378	20250114	130100	28129236	1892	1892	1892	1892	0
379	20250114	130000	28129236	1892	1892	1892	1892	0
380	20250114	125900	28129236	1892	1892	1892	1892	0
381	20250114	125800	28129236	1892	1892	1892	1892	0
382	20250114	125700	28129236	1892	1892	1892	1892	0
383	20250114	125600	28129236	1892	1892	1892	1892	0
384	20250114	125500	28129236	1892	1892	1892	1892	0
385	20250114	125400	28129236	1892	1892	1892	1892	50
386	20250114	125300	28034636	1892	1892	1892	1892	0
387	20250114	125200	28034636	1892	1892	1892	1892	0
388	20250114	125100	28034636	1892	1892	1892	1892	0
389	20250114	125000	28034636	1892	1892	1892	1892	0
390	20250114	124900	28034636	1892	1892	1892	1892	0
391	20250114	124800	28034636	1892	1892	1892	1892	0
392	20250114	124700	28034636	1892	1892	1892	1892	0
393	20250114	124600	28034636	1892	1892	1892	1892	0
394	20250114	124500	28034636	1892	1892	1892	1892	0
395	20250114	124400	28034636	1892	1892	1892	1892	0
396	20250114	124300	28034636	1892	1892	1892	1892	0
397	20250114	124200	28034636	1892	1892	1892	1892	0
398	20250114	124100	28034636	1892	1892	1892	1892	0
399	20250114	124000	28034636	1892	1892	1892	1892	0
400	20250114	123900	28034636	1892	1892	1892	1892	0
401	20250114	123800	28034636	1892	1892	1892	1892	0
402	20250114	123700	28034636	1892	1892	1892	1892	50
403	20250114	123600	27940036	1892	1892	1892	1892	1
404	20250114	123500	27938144	1892	1892	1892	1892	0
405	20250114	123400	27938144	1892	1892	1892	1892	0
406	20250114	123300	27938144	1892	1892	1892	1892	0
407	20250114	123200	27938144	1892	1892	1892	1892	0
408	20250114	123100	27938144	1892	1892	1892	1892	0
409	20250114	123000	27938144	1892	1892	1892	1892	0
410	20250114	122900	27938144	1892	1892	1892	1892	0
411	20250114	122800	27938144	1892	1892	1892	1892	0
412	20250114	122700	27938144	1892	1892	1892	1892	0
413	20250114	122600	27938144	1892	1892	1892	1892	79
414	20250114	122500	27788676	1893	1893	1893	1893	0
415	20250114	122400	27788676	1893	1893	1893	1893	0
416	20250114	122300	27788676	1893	1893	1893	1893	0
417	20250114	122200	27788676	1893	1893	1893	1893	0
418	20250114	122100	27788676	1893	1893	1893	1893	0
419	20250114	122000	27788676	1893	1893	1893	1893	0
420	20250114	121900	27788676	1893	1893	1893	1893	0
421	20250114	121800	27788676	1893	1893	1893	1893	0
422	20250114	121700	27788676	1893	1893	1893	1893	0
423	20250114	121600	27788676	1893	1893	1893	1893	0
424	20250114	121500	27788676	1893	1893	1893	1893	0
425	20250114	121400	27788676	1893	1893	1893	1893	0
426	20250114	121300	27788676	1893	1893	1893	1893	0
427	20250114	121200	27788676	1893	1893	1893	1893	0
428	20250114	121100	27788676	1893	1893	1893	1893	0
429	20250114	121000	27788676	1893	1893	1893	1893	0
430	20250114	120900	27788676	1893	1893	1893	1893	0
431	20250114	120800	27788676	1893	1893	1893	1893	0
432	20250114	120700	27788676	1893	1890	1893	1890	500
433	20250114	120600	26842209	1894	1894	1894	1894	0
434	20250114	120500	26842209	1894	1894	1894	1894	0
435	20250114	120400	26842209	1894	1894	1894	1894	0
436	20250114	120300	26842209	1894	1894	1894	1894	0
437	20250114	120200	26842209	1894	1894	1894	1894	0
438	20250114	120100	26842209	1894	1894	1894	1894	0
439	20250114	120000	26842209	1894	1894	1894	1894	0
440	20250114	115900	26842209	1894	1894	1894	1894	0
441	20250114	115800	26842209	1894	1894	1894	1894	0
442	20250114	115700	26842209	1894	1894	1894	1894	0
443	20250114	115600	26842209	1894	1894	1894	1894	0
444	20250114	115500	26842209	1894	1894	1894	1894	0
445	20250114	115400	26842209	1894	1894	1894	1894	0
446	20250114	115300	26842209	1894	1894	1894	1894	0
447	20250114	115200	26842209	1894	1894	1894	1894	0
448	20250114	115100	26842209	1894	1894	1894	1894	0
449	20250114	115000	26842209	1894	1894	1894	1894	0
450	20250114	114900	26842209	1894	1894	1894	1894	0
451	20250114	114800	26842209	1894	1894	1894	1894	0
452	20250114	114700	26842209	1894	1894	1894	1894	0
453	20250114	114600	26842209	1894	1894	1894	1894	0
454	20250114	114500	26842209	1894	1894	1894	1894	0
455	20250114	114400	26842209	1894	1894	1894	1894	0
456	20250114	114300	26842209	1894	1894	1894	1894	0
457	20250114	114200	26842209	1894	1894	1894	1894	0
458	20250114	114100	26842209	1894	1894	1894	1894	0
459	20250114	114000	26842209	1894	1894	1894	1894	0
460	20250114	113900	26842209	1894	1894	1894	1894	0
461	20250114	113800	26842209	1894	1894	1894	1894	0
462	20250114	113700	26842209	1894	1894	1894	1894	0
463	20250114	113600	26842209	1894	1894	1894	1894	0
464	20250114	113500	26842209	1894	1894	1894	1894	0
465	20250114	113400	26842209	1894	1894	1894	1894	0
466	20250114	113300	26842209	1894	1894	1894	1894	0
467	20250114	113200	26842209	1894	1894	1894	1894	0
468	20250114	113100	26842209	1894	1894	1894	1894	0
469	20250114	113000	26842209	1894	1894	1894	1894	0
470	20250114	112900	26842209	1894	1894	1894	1894	0
471	20250114	112800	26842209	1894	1894	1894	1894	0
472	20250114	112700	26842209	1894	1894	1894	1894	0
473	20250114	112600	26842209	1894	1894	1894	1894	0
474	20250114	112500	26842209	1894	1894	1894	1894	0
475	20250114	112400	26842209	1894	1894	1894	1894	0
476	20250114	112300	26842209	1894	1894	1894	1894	0
477	20250114	112200	26842209	1894	1894	1894	1894	0
478	20250114	112100	26842209	1894	1894	1894	1894	100
479	20250114	112000	26652809	1894	1894	1894	1894	200
480	20250114	111900	26274009	1894	1891	1894	1891	528
481	20250114	111800	25275079	1892	1892	1892	1892	0
482	20250114	111700	25275079	1892	1892	1892	1892	0
483	20250114	111600	25275079	1892	1892	1892	1892	0
484	20250114	111500	25275079	1892	1892	1892	1892	0
485	20250114	111400	25275079	1892	1892	1892	1892	0
486	20250114	111300	25275079	1892	1892	1892	1892	0
487	20250114	111200	25275079	1892	1892	1892	1892	0
488	20250114	111100	25275079	1892	1892	1892	1892	0
489	20250114	111000	25275079	1892	1892	1892	1892	0
490	20250114	110900	25275079	1892	1892	1892	1892	0
491	20250114	110800	25275079	1892	1892	1892	1892	0
492	20250114	110700	25275079	1892	1892	1892	1892	0
493	20250114	110600	25275079	1892	1892	1892	1892	0
494	20250114	110500	25275079	1892	1892	1892	1892	0
495	20250114	110400	25275079	1892	1892	1892	1892	0
496	20250114	110300	25275079	1892	1892	1892	1892	0
497	20250114	110200	25275079	1892	1892	1892	1892	0
498	20250114	110100	25275079	1892	1892	1892	1892	0
499	20250114	110000	25275079	1892	1892	1892	1892	1
500	20250114	105900	25273187	1884	1884	1884	1884	0
501	20250114	105800	25273187	1884	1884	1884	1884	0
502	20250114	105700	25273187	1884	1889	1889	1884	150
503	20250114	105600	24989857	1889	1889	1889	1889	0
504	20250114	105500	24989857	1889	1889	1889	1889	0
505	20250114	105400	24989857	1889	1889	1889	1889	0
506	20250114	105300	24989857	1889	1889	1889	1889	0
507	20250114	105200	24989857	1889	1889	1889	1889	0
508	20250114	105100	24989857	1889	1889	1889	1889	0
509	20250114	105000	24989857	1889	1889	1889	1889	0
510	20250114	104900	24989857	1889	1889	1889	1889	118
511	20250114	104800	24766955	1894	1894	1894	1894	0
512	20250114	104700	24766955	1894	1894	1894	1894	0
513	20250114	104600	24766955	1894	1894	1894	1894	0
514	20250114	104500	24766955	1894	1894	1894	1894	0
515	20250114	104400	24766955	1894	1894	1894	1894	0
516	20250114	104300	24766955	1894	1894	1894	1894	0
517	20250114	104200	24766955	1894	1894	1894	1894	0
518	20250114	104100	24766955	1894	1894	1894	1894	0
519	20250114	104000	24766955	1894	1894	1894	1894	0
520	20250114	103900	24766955	1894	1894	1894	1894	0
521	20250114	103800	24766955	1894	1894	1894	1894	0
522	20250114	103700	24766955	1894	1894	1894	1894	0
523	20250114	103600	24766955	1894	1894	1894	1894	0
524	20250114	103500	24766955	1894	1894	1894	1894	11
525	20250114	103400	24746121	1894	1894	1894	1894	0
526	20250114	103300	24746121	1894	1894	1894	1894	1
527	20250114	103200	24744227	1894	1894	1894	1894	0
528	20250114	103100	24744227	1894	1894	1894	1894	0
529	20250114	103000	24744227	1894	1894	1894	1894	0
530	20250114	102900	24744227	1894	1894	1894	1894	0
531	20250114	102800	24744227	1894	1894	1894	1894	0
532	20250114	102700	24744227	1894	1894	1894	1894	0
533	20250114	102600	24744227	1894	1894	1894	1894	0
534	20250114	102500	24744227	1894	1894	1894	1894	0
535	20250114	102400	24744227	1894	1894	1894	1894	500
536	20250114	102300	23797227	1894	1894	1894	1894	0
537	20250114	102200	23797227	1894	1894	1894	1894	0
538	20250114	102100	23797227	1894	1894	1894	1894	0
539	20250114	102000	23797227	1894	1894	1894	1894	20
540	20250114	101900	23759347	1894	1894	1894	1894	0
541	20250114	101800	23759347	1894	1894	1894	1894	0
542	20250114	101700	23759347	1894	1894	1894	1894	1
543	20250114	101600	23757453	1883	1883	1883	1883	0
544	20250114	101500	23757453	1883	1883	1883	1883	3303
545	20250114	101400	17537904	1883	1883	1883	1883	0
546	20250114	101300	17537904	1883	1883	1883	1883	0
547	20250114	101200	17537904	1883	1883	1883	1883	0
548	20250114	101100	17537904	1883	1883	1883	1883	0
549	20250114	101000	17537904	1883	1883	1883	1883	0
550	20250114	100900	17537904	1883	1883	1883	1883	0
551	20250114	100800	17537904	1883	1883	1883	1883	0
552	20250114	100700	17537904	1883	1883	1883	1883	0
553	20250114	100600	17537904	1883	1883	1883	1883	0
554	20250114	100500	17537904	1883	1883	1883	1883	0
555	20250114	100400	17537904	1883	1884	1884	1883	1200
556	20250114	100300	15278204	1894	1894	1894	1894	0
557	20250114	100200	15278204	1894	1894	1894	1894	0
558	20250114	100100	15278204	1894	1894	1894	1894	0
559	20250114	100000	15278204	1894	1894	1894	1894	0
560	20250114	095900	15278204	1894	1894	1894	1894	0
561	20250114	095800	15278204	1894	1894	1894	1894	0
562	20250114	095700	15278204	1894	1894	1894	1894	0
563	20250114	095600	15278204	1894	1894	1894	1894	0
564	20250114	095500	15278204	1894	1894	1894	1894	0
565	20250114	095400	15278204	1894	1894	1894	1894	0
566	20250114	095300	15278204	1894	1894	1894	1894	2
567	20250114	095200	15274416	1894	1894	1894	1894	0
568	20250114	095100	15274416	1894	1894	1894	1894	1
569	20250114	095000	15272522	1880	1880	1880	1880	0
570	20250114	094900	15272522	1880	1880	1880	1880	0
571	20250114	094800	15272522	1880	1880	1880	1880	0
572	20250114	094700	15272522	1880	1884	1884	1880	959
573	20250114	094600	13468002	1894	1894	1894	1894	0
574	20250114	094500	13468002	1894	1894	1894	1894	0
575	20250114	094400	13468002	1894	1894	1894	1894	0
576	20250114	094300	13468002	1894	1894	1894	1894	2
577	20250114	094200	13464214	1894	1893	1894	1881	964
578	20250114	094100	11644325	1893	1893	1893	1893	29
579	20250114	094000	11589428	1893	1893	1893	1893	0
580	20250114	093900	11589428	1893	1893	1893	1893	2717
581	20250114	093800	6446147	1892	1892	1892	1892	0
582	20250114	093700	6446147	1892	1892	1892	1892	0
583	20250114	093600	6446147	1892	1890	1892	1890	180
584	20250114	093500	6105593	1895	1895	1895	1895	0
585	20250114	093400	6105593	1895	1895	1895	1895	0
586	20250114	093300	6105593	1895	1895	1895	1895	0
587	20250114	093200	6105593	1895	1895	1895	1895	0
588	20250114	093100	6105593	1895	1895	1895	1895	0
589	20250114	093000	6105593	1895	1895	1895	1895	0
590	20250114	092900	6105593	1895	1895	1895	1895	0
591	20250114	092800	6105593	1895	1895	1895	1895	0
592	20250114	092700	6105593	1895	1895	1895	1895	0
593	20250114	092600	6105593	1895	1895	1895	1895	1
594	20250114	092500	6103698	1880	1889	1889	1880	1116
595	20250114	092400	3995605	1890	1890	1890	1890	0
596	20250114	092300	3995605	1890	1895	1895	1890	11
597	20250114	092200	3974765	1890	1890	1890	1890	0
598	20250114	092100	3974765	1890	1891	1891	1890	1000
599	20250114	092000	2084565	1890	1890	1890	1890	0
600	20250114	091900	2084565	1890	1890	1890	1890	0
601	20250114	091800	2084565	1890	1890	1890	1890	0
602	20250114	091700	2084565	1890	1890	1890	1890	0
603	20250114	091600	2084565	1890	1890	1890	1890	0
604	20250114	091500	2084565	1890	1890	1890	1890	0
605	20250114	091400	2084565	1890	1890	1890	1890	0
606	20250114	091300	2084565	1890	1890	1890	1890	0
607	20250114	091200	2084565	1890	1890	1890	1890	0
608	20250114	091100	2084565	1890	1890	1890	1890	0
609	20250114	091000	2084565	1890	1890	1890	1890	0
610	20250114	090900	2084565	1890	1890	1890	1890	0
611	20250114	090800	2084565	1890	1890	1890	1890	0
612	20250114	090700	2084565	1890	1890	1890	1890	169
613	20250114	090600	1765155	1890	1890	1890	1890	150
614	20250114	090500	1481655	1890	1890	1890	1890	181
615	20250114	090400	1139565	1898	1898	1898	1898	50
616	20250114	090300	1044665	1898	1898	1898	1898	3
617	20250114	090200	1038971	1889	1889	1890	1889	350
618	20250114	090100	377800	1889	1889	1889	1889	200
619	20250114	090000	0	1889	1889	1889	1889	0