KissMeData/024800/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190900	22243978	1887	1887	1887	1887	728
3	20250123	190800	22243978	1887	1887	1887	1887	0
4	20250123	190700	22243978	1887	1887	1887	1887	0
5	20250123	190600	22243978	1887	1887	1887	1887	0
6	20250123	190500	22243978	1887	1887	1887	1887	0
7	20250123	190400	22243978	1887	1887	1887	1887	0
8	20250123	190300	22243978	1887	1887	1887	1887	0
9	20250123	190200	22243978	1887	1887	1887	1887	0
10	20250123	190100	22243978	1887	1887	1887	1887	0
11	20250123	190000	22243978	1887	1887	1887	1887	0
12	20250123	185900	22243978	1887	1887	1887	1887	0
13	20250123	185800	22243978	1887	1887	1887	1887	0
14	20250123	185700	22243978	1887	1887	1887	1887	0
15	20250123	185600	22243978	1887	1887	1887	1887	0
16	20250123	185500	22243978	1887	1887	1887	1887	0
17	20250123	185400	22243978	1887	1887	1887	1887	0
18	20250123	185300	22243978	1887	1887	1887	1887	0
19	20250123	185200	22243978	1887	1887	1887	1887	0
20	20250123	185100	22243978	1887	1887	1887	1887	0
21	20250123	185000	22243978	1887	1887	1887	1887	0
22	20250123	184900	22243978	1887	1887	1887	1887	0
23	20250123	184800	22243978	1887	1887	1887	1887	0
24	20250123	184700	22243978	1887	1887	1887	1887	0
25	20250123	184600	22243978	1887	1887	1887	1887	0
26	20250123	184500	22243978	1887	1887	1887	1887	0
27	20250123	184400	22243978	1887	1887	1887	1887	0
28	20250123	184300	22243978	1887	1887	1887	1887	0
29	20250123	184200	22243978	1887	1887	1887	1887	0
30	20250123	184100	22243978	1887	1887	1887	1887	0
31	20250123	184000	22243978	1887	1887	1887	1887	0
32	20250123	183900	22243978	1887	1887	1887	1887	728
33	20250123	183800	22243978	1887	1887	1887	1887	0
34	20250123	183700	22243978	1887	1887	1887	1887	0
35	20250123	183600	22243978	1887	1887	1887	1887	0
36	20250123	183500	22243978	1887	1887	1887	1887	0
37	20250123	183400	22243978	1887	1887	1887	1887	0
38	20250123	183300	22243978	1887	1887	1887	1887	0
39	20250123	183200	22243978	1887	1887	1887	1887	0
40	20250123	183100	22243978	1887	1887	1887	1887	0
41	20250123	183000	22243978	1887	1887	1887	1887	0
42	20250123	182900	22243978	1887	1887	1887	1887	0
43	20250123	182800	22243978	1887	1887	1887	1887	0
44	20250123	182700	22243978	1887	1887	1887	1887	0
45	20250123	182600	22243978	1887	1887	1887	1887	0
46	20250123	182500	22243978	1887	1887	1887	1887	0
47	20250123	182400	22243978	1887	1887	1887	1887	0
48	20250123	182300	22243978	1887	1887	1887	1887	0
49	20250123	182200	22243978	1887	1887	1887	1887	0
50	20250123	182100	22243978	1887	1887	1887	1887	0
51	20250123	182000	22243978	1887	1887	1887	1887	0
52	20250123	181900	22243978	1887	1887	1887	1887	0
53	20250123	181800	22243978	1887	1887	1887	1887	0
54	20250123	181700	22243978	1887	1887	1887	1887	0
55	20250123	181600	22243978	1887	1887	1887	1887	0
56	20250123	181500	22243978	1887	1887	1887	1887	0
57	20250123	181400	22243978	1887	1887	1887	1887	0
58	20250123	181300	22243978	1887	1887	1887	1887	0
59	20250123	181200	22243978	1887	1887	1887	1887	0
60	20250123	181100	22243978	1887	1887	1887	1887	0
61	20250123	181000	22243978	1887	1887	1887	1887	0
62	20250123	180900	22243978	1887	1887	1887	1887	728
63	20250123	180800	22243978	1887	1887	1887	1887	0
64	20250123	180700	22243978	1887	1887	1887	1887	0
65	20250123	180600	22243978	1887	1887	1887	1887	0
66	20250123	180500	22243978	1887	1887	1887	1887	0
67	20250123	180400	22243978	1887	1887	1887	1887	0
68	20250123	180300	22243978	1887	1887	1887	1887	0
69	20250123	180200	22243978	1887	1887	1887	1887	0
70	20250123	180100	22243978	1887	1887	1887	1887	0
71	20250123	180000	22243978	1887	1887	1887	1887	0
72	20250123	175900	22243978	1887	1887	1887	1887	0
73	20250123	175800	22243978	1887	1887	1887	1887	0
74	20250123	175700	22243978	1887	1887	1887	1887	0
75	20250123	175600	22243978	1887	1887	1887	1887	0
76	20250123	175500	22243978	1887	1887	1887	1887	0
77	20250123	175400	22243978	1887	1887	1887	1887	0
78	20250123	175300	22243978	1887	1887	1887	1887	0
79	20250123	175200	22243978	1887	1887	1887	1887	0
80	20250123	175100	22243978	1887	1887	1887	1887	0
81	20250123	175000	22243978	1887	1887	1887	1887	0
82	20250123	174900	22243978	1887	1887	1887	1887	0
83	20250123	174800	22243978	1887	1887	1887	1887	0
84	20250123	174700	22243978	1887	1887	1887	1887	0
85	20250123	174600	22243978	1887	1887	1887	1887	0
86	20250123	174500	22243978	1887	1887	1887	1887	0
87	20250123	174400	22243978	1887	1887	1887	1887	0
88	20250123	174300	22243978	1887	1887	1887	1887	0
89	20250123	174200	22243978	1887	1887	1887	1887	0
90	20250123	174100	22243978	1887	1887	1887	1887	0
91	20250123	174000	22243978	1887	1887	1887	1887	0
92	20250123	173900	22243978	1887	1887	1887	1887	728
93	20250123	173800	22243978	1887	1887	1887	1887	0
94	20250123	173700	22243978	1887	1887	1887	1887	0
95	20250123	173600	22243978	1887	1887	1887	1887	0
96	20250123	173500	22243978	1887	1887	1887	1887	0
97	20250123	173400	22243978	1887	1887	1887	1887	0
98	20250123	173300	22243978	1887	1887	1887	1887	0
99	20250123	173200	22243978	1887	1887	1887	1887	0
100	20250123	173100	22243978	1887	1887	1887	1887	0
101	20250123	173000	22243978	1887	1887	1887	1887	0
102	20250123	172900	22243978	1887	1887	1887	1887	0
103	20250123	172800	22243978	1887	1887	1887	1887	0
104	20250123	172700	22243978	1887	1887	1887	1887	0
105	20250123	172600	22243978	1887	1887	1887	1887	0
106	20250123	172500	22243978	1887	1887	1887	1887	0
107	20250123	172400	22243978	1887	1887	1887	1887	0
108	20250123	172300	22243978	1887	1887	1887	1887	0
109	20250123	172200	22243978	1887	1887	1887	1887	0
110	20250123	172100	22243978	1887	1887	1887	1887	0
111	20250123	172000	22243978	1887	1887	1887	1887	0
112	20250123	171900	22243978	1887	1887	1887	1887	0
113	20250123	171800	22243978	1887	1887	1887	1887	0
114	20250123	171700	22243978	1887	1887	1887	1887	0
115	20250123	171600	22243978	1887	1887	1887	1887	0
116	20250123	171500	22243978	1887	1887	1887	1887	0
117	20250123	171400	22243978	1887	1887	1887	1887	0
118	20250123	171300	22243978	1887	1887	1887	1887	0
119	20250123	171200	22243978	1887	1887	1887	1887	0
120	20250123	171100	22243978	1887	1887	1887	1887	0
121	20250123	171000	22243978	1887	1887	1887	1887	0
122	20250123	170900	22243978	1887	1887	1887	1887	728
123	20250123	170800	22243978	1887	1887	1887	1887	0
124	20250123	170700	22243978	1887	1887	1887	1887	0
125	20250123	170600	22243978	1887	1887	1887	1887	0
126	20250123	170500	22243978	1887	1887	1887	1887	0
127	20250123	170400	22243978	1887	1887	1887	1887	0
128	20250123	170300	22243978	1887	1887	1887	1887	0
129	20250123	170200	22243978	1887	1887	1887	1887	0
130	20250123	170100	22243978	1887	1887	1887	1887	0
131	20250123	170000	22243978	1887	1887	1887	1887	0
132	20250123	165900	22243978	1887	1887	1887	1887	0
133	20250123	165800	22243978	1887	1887	1887	1887	0
134	20250123	165700	22243978	1887	1887	1887	1887	0
135	20250123	165600	22243978	1887	1887	1887	1887	0
136	20250123	165500	22243978	1887	1887	1887	1887	0
137	20250123	165400	22243978	1887	1887	1887	1887	0
138	20250123	165300	22243978	1887	1887	1887	1887	0
139	20250123	165200	22243978	1887	1887	1887	1887	0
140	20250123	165100	22243978	1887	1887	1887	1887	0
141	20250123	165000	22243978	1887	1887	1887	1887	0
142	20250123	164900	22243978	1887	1887	1887	1887	0
143	20250123	164800	22243978	1887	1887	1887	1887	0
144	20250123	164700	22243978	1887	1887	1887	1887	0
145	20250123	164600	22243978	1887	1887	1887	1887	0
146	20250123	164500	22243978	1887	1887	1887	1887	0
147	20250123	164400	22243978	1887	1887	1887	1887	0
148	20250123	164300	22243978	1887	1887	1887	1887	0
149	20250123	164200	22243978	1887	1887	1887	1887	0
150	20250123	164100	22243978	1887	1887	1887	1887	0
151	20250123	164000	22243978	1887	1887	1887	1887	0
152	20250123	163900	22243978	1887	1887	1887	1887	728
153	20250123	163800	22243978	1887	1887	1887	1887	0
154	20250123	163700	22243978	1887	1887	1887	1887	0
155	20250123	163600	22243978	1887	1887	1887	1887	0
156	20250123	163500	22243978	1887	1887	1887	1887	0
157	20250123	163400	22243978	1887	1887	1887	1887	0
158	20250123	163300	22243978	1887	1887	1887	1887	0
159	20250123	163200	22243978	1887	1887	1887	1887	0
160	20250123	163100	22243978	1887	1887	1887	1887	0
161	20250123	163000	22243978	1887	1887	1887	1887	0
162	20250123	162900	22243978	1887	1887	1887	1887	0
163	20250123	162800	22243978	1887	1887	1887	1887	0
164	20250123	162700	22243978	1887	1887	1887	1887	0
165	20250123	162600	22243978	1887	1887	1887	1887	0
166	20250123	162500	22243978	1887	1887	1887	1887	0
167	20250123	162400	22243978	1887	1887	1887	1887	0
168	20250123	162300	22243978	1887	1887	1887	1887	0
169	20250123	162200	22243978	1887	1887	1887	1887	0
170	20250123	162100	22243978	1887	1887	1887	1887	0
171	20250123	162000	22243978	1887	1887	1887	1887	0
172	20250123	161900	22243978	1887	1887	1887	1887	0
173	20250123	161800	22243978	1887	1887	1887	1887	0
174	20250123	161700	22243978	1887	1887	1887	1887	0
175	20250123	161600	22243978	1887	1887	1887	1887	0
176	20250123	161500	22243978	1887	1887	1887	1887	0
177	20250123	161400	22243978	1887	1887	1887	1887	0
178	20250123	161300	22243978	1887	1887	1887	1887	0
179	20250123	161200	22243978	1887	1887	1887	1887	0
180	20250123	161100	22243978	1887	1887	1887	1887	0
181	20250123	161000	22243978	1887	1887	1887	1887	0
182	20250123	160900	22243978	1887	1887	1887	1887	728
183	20250123	160800	22243978	1887	1887	1887	1887	0
184	20250123	160700	22243978	1887	1887	1887	1887	0
185	20250123	160600	22243978	1887	1887	1887	1887	0
186	20250123	160500	22243978	1887	1887	1887	1887	0
187	20250123	160400	22243978	1887	1887	1887	1887	0
188	20250123	160300	22243978	1887	1887	1887	1887	0
189	20250123	160200	22243978	1887	1887	1887	1887	0
190	20250123	160100	22243978	1887	1887	1887	1887	0
191	20250123	160000	22243978	1887	1887	1887	1887	0
192	20250123	155900	22243978	1887	1887	1887	1887	0
193	20250123	155800	22243978	1887	1887	1887	1887	0
194	20250123	155700	22243978	1887	1887	1887	1887	0
195	20250123	155600	22243978	1887	1887	1887	1887	0
196	20250123	155500	22243978	1887	1887	1887	1887	0
197	20250123	155400	22243978	1887	1887	1887	1887	0
198	20250123	155300	22243978	1887	1887	1887	1887	0
199	20250123	155200	22243978	1887	1887	1887	1887	0
200	20250123	155100	22243978	1887	1887	1887	1887	0
201	20250123	155000	22243978	1887	1887	1887	1887	0
202	20250123	154900	22243978	1887	1887	1887	1887	0
203	20250123	154800	22243978	1887	1887	1887	1887	0
204	20250123	154700	22243978	1887	1887	1887	1887	0
205	20250123	154600	22243978	1887	1887	1887	1887	0
206	20250123	154500	22243978	1887	1887	1887	1887	0
207	20250123	154400	22243978	1887	1887	1887	1887	0
208	20250123	154300	22243978	1887	1887	1887	1887	0
209	20250123	154200	22243978	1887	1887	1887	1887	0
210	20250123	154100	22243978	1887	1887	1887	1887	0
211	20250123	154000	22243978	1887	1887	1887	1887	0
212	20250123	153900	22243978	1887	1887	1887	1887	728
213	20250123	153800	22243978	1887	1887	1887	1887	0
214	20250123	153700	22243978	1887	1887	1887	1887	0
215	20250123	153600	22243978	1887	1887	1887	1887	0
216	20250123	153500	22243978	1887	1887	1887	1887	0
217	20250123	153400	22243978	1887	1887	1887	1887	0
218	20250123	153300	22243978	1887	1887	1887	1887	0
219	20250123	153200	22243978	1887	1887	1887	1887	0
220	20250123	153100	22243978	1887	1887	1887	1887	0
221	20250123	153000	22243978	1887	1887	1887	1887	728
222	20250123	152900	20870242	1887	1887	1887	1887	0
223	20250123	152800	20870242	1887	1887	1887	1887	0
224	20250123	152700	20870242	1887	1887	1887	1887	0
225	20250123	152600	20870242	1887	1887	1887	1887	0
226	20250123	152500	20870242	1887	1887	1887	1887	0
227	20250123	152400	20870242	1887	1887	1887	1887	0
228	20250123	152300	20870242	1887	1887	1887	1887	0
229	20250123	152200	20870242	1887	1887	1887	1887	0
230	20250123	152100	20870242	1887	1887	1887	1887	0
231	20250123	152000	20870242	1887	1887	1887	1887	0
232	20250123	151900	20870242	1887	1887	1887	1887	0
233	20250123	151800	20870242	1887	1887	1887	1887	0
234	20250123	151700	20870242	1887	1886	1887	1886	100
235	20250123	151600	20681641	1886	1886	1886	1886	0
236	20250123	151500	20681641	1886	1886	1886	1886	0
237	20250123	151400	20681641	1886	1883	1886	1883	500
238	20250123	151300	19740120	1883	1883	1883	1883	0
239	20250123	151200	19740120	1883	1883	1883	1883	0
240	20250123	151100	19740120	1883	1883	1883	1883	0
241	20250123	151000	19740120	1883	1883	1883	1883	0
242	20250123	150900	19740120	1883	1883	1883	1883	0
243	20250123	150800	19740120	1883	1883	1883	1883	0
244	20250123	150700	19740120	1883	1883	1883	1883	50
245	20250123	150600	19645970	1882	1882	1882	1882	10
246	20250123	150500	19627150	1883	1883	1883	1883	0
247	20250123	150400	19627150	1883	1883	1883	1883	0
248	20250123	150300	19627150	1883	1883	1883	1883	0
249	20250123	150200	19627150	1883	1883	1883	1883	0
250	20250123	150100	19627150	1883	1883	1883	1883	0
251	20250123	150000	19627150	1883	1883	1883	1883	0
252	20250123	145900	19627150	1883	1883	1883	1883	0
253	20250123	145800	19627150	1883	1883	1883	1883	0
254	20250123	145700	19627150	1883	1881	1883	1881	300
255	20250123	145600	19062511	1882	1882	1882	1882	0
256	20250123	145500	19062511	1882	1882	1882	1882	0
257	20250123	145400	19062511	1882	1882	1882	1882	0
258	20250123	145300	19062511	1882	1882	1882	1882	0
259	20250123	145200	19062511	1882	1882	1882	1882	0
260	20250123	145100	19062511	1882	1882	1882	1882	0
261	20250123	145000	19062511	1882	1882	1882	1882	0
262	20250123	144900	19062511	1882	1882	1882	1882	0
263	20250123	144800	19062511	1882	1882	1882	1882	0
264	20250123	144700	19062511	1882	1882	1882	1882	0
265	20250123	144600	19062511	1882	1882	1882	1882	8
266	20250123	144500	19047455	1883	1883	1883	1883	0
267	20250123	144400	19047455	1883	1883	1883	1883	0
268	20250123	144300	19047455	1883	1883	1883	1883	0
269	20250123	144200	19047455	1883	1883	1883	1883	0
270	20250123	144100	19047455	1883	1883	1883	1883	0
271	20250123	144000	19047455	1883	1883	1883	1883	0
272	20250123	143900	19047455	1883	1883	1883	1883	0
273	20250123	143800	19047455	1883	1883	1883	1883	0
274	20250123	143700	19047455	1883	1883	1883	1883	0
275	20250123	143600	19047455	1883	1883	1883	1883	0
276	20250123	143500	19047455	1883	1883	1883	1883	0
277	20250123	143400	19047455	1883	1883	1883	1883	0
278	20250123	143300	19047455	1883	1883	1883	1883	0
279	20250123	143200	19047455	1883	1883	1883	1883	0
280	20250123	143100	19047455	1883	1883	1883	1883	0
281	20250123	143000	19047455	1883	1883	1883	1883	0
282	20250123	142900	19047455	1883	1883	1883	1883	0
283	20250123	142800	19047455	1883	1883	1883	1883	0
284	20250123	142700	19047455	1883	1883	1883	1883	0
285	20250123	142600	19047455	1883	1883	1883	1883	0
286	20250123	142500	19047455	1883	1883	1883	1883	0
287	20250123	142400	19047455	1883	1883	1883	1883	0
288	20250123	142300	19047455	1883	1883	1883	1883	0
289	20250123	142200	19047455	1883	1883	1883	1883	0
290	20250123	142100	19047455	1883	1883	1883	1883	0
291	20250123	142000	19047455	1883	1883	1883	1883	0
292	20250123	141900	19047455	1883	1883	1883	1883	0
293	20250123	141800	19047455	1883	1883	1883	1883	0
294	20250123	141700	19047455	1883	1883	1883	1883	0
295	20250123	141600	19047455	1883	1883	1883	1883	0
296	20250123	141500	19047455	1883	1883	1883	1883	0
297	20250123	141400	19047455	1883	1883	1883	1883	0
298	20250123	141300	19047455	1883	1883	1883	1883	0
299	20250123	141200	19047455	1883	1883	1883	1883	0
300	20250123	141100	19047455	1883	1883	1883	1883	0
301	20250123	141000	19047455	1883	1883	1883	1883	0
302	20250123	140900	19047455	1883	1883	1883	1883	0
303	20250123	140800	19047455	1883	1883	1883	1883	0
304	20250123	140700	19047455	1883	1883	1883	1883	0
305	20250123	140600	19047455	1883	1883	1883	1883	0
306	20250123	140500	19047455	1883	1883	1883	1883	0
307	20250123	140400	19047455	1883	1883	1883	1883	0
308	20250123	140300	19047455	1883	1883	1883	1883	0
309	20250123	140200	19047455	1883	1883	1883	1883	0
310	20250123	140100	19047455	1883	1883	1883	1883	0
311	20250123	140000	19047455	1883	1883	1883	1883	30
312	20250123	135900	18990965	1883	1883	1883	1883	0
313	20250123	135800	18990965	1883	1883	1883	1883	0
314	20250123	135700	18990965	1883	1883	1883	1883	0
315	20250123	135600	18990965	1883	1883	1883	1883	0
316	20250123	135500	18990965	1883	1883	1883	1883	0
317	20250123	135400	18990965	1883	1883	1883	1883	0
318	20250123	135300	18990965	1883	1883	1883	1883	0
319	20250123	135200	18990965	1883	1883	1883	1883	0
320	20250123	135100	18990965	1883	1883	1883	1883	0
321	20250123	135000	18990965	1883	1883	1883	1883	1
322	20250123	134900	18989082	1873	1873	1873	1873	0
323	20250123	134800	18989082	1873	1873	1873	1873	0
324	20250123	134700	18989082	1873	1873	1873	1873	0
325	20250123	134600	18989082	1873	1873	1873	1873	0
326	20250123	134500	18989082	1873	1875	1875	1873	1000
327	20250123	134400	17115739	1889	1889	1889	1889	0
328	20250123	134300	17115739	1889	1889	1889	1889	0
329	20250123	134200	17115739	1889	1889	1889	1889	0
330	20250123	134100	17115739	1889	1889	1889	1889	0
331	20250123	134000	17115739	1889	1889	1889	1889	0
332	20250123	133900	17115739	1889	1889	1889	1889	0
333	20250123	133800	17115739	1889	1889	1889	1889	0
334	20250123	133700	17115739	1889	1889	1889	1889	0
335	20250123	133600	17115739	1889	1889	1889	1889	0
336	20250123	133500	17115739	1889	1889	1889	1889	0
337	20250123	133400	17115739	1889	1889	1889	1889	0
338	20250123	133300	17115739	1889	1889	1889	1889	0
339	20250123	133200	17115739	1889	1889	1889	1889	0
340	20250123	133100	17115739	1889	1889	1889	1889	0
341	20250123	133000	17115739	1889	1889	1889	1889	0
342	20250123	132900	17115739	1889	1889	1889	1889	0
343	20250123	132800	17115739	1889	1889	1889	1889	0
344	20250123	132700	17115739	1889	1889	1889	1889	0
345	20250123	132600	17115739	1889	1889	1889	1889	0
346	20250123	132500	17115739	1889	1889	1889	1889	0
347	20250123	132400	17115739	1889	1889	1889	1889	0
348	20250123	132300	17115739	1889	1889	1889	1889	0
349	20250123	132200	17115739	1889	1889	1889	1889	0
350	20250123	132100	17115739	1889	1889	1889	1889	0
351	20250123	132000	17115739	1889	1889	1889	1889	0
352	20250123	131900	17115739	1889	1889	1889	1889	0
353	20250123	131800	17115739	1889	1889	1889	1889	0
354	20250123	131700	17115739	1889	1889	1889	1889	0
355	20250123	131600	17115739	1889	1889	1889	1889	0
356	20250123	131500	17115739	1889	1889	1889	1889	0
357	20250123	131400	17115739	1889	1889	1889	1889	0
358	20250123	131300	17115739	1889	1889	1889	1889	0
359	20250123	131200	17115739	1889	1889	1889	1889	0
360	20250123	131100	17115739	1889	1889	1889	1889	0
361	20250123	131000	17115739	1889	1889	1889	1889	0
362	20250123	130900	17115739	1889	1889	1889	1889	0
363	20250123	130800	17115739	1889	1889	1889	1889	0
364	20250123	130700	17115739	1889	1889	1889	1889	0
365	20250123	130600	17115739	1889	1889	1889	1889	0
366	20250123	130500	17115739	1889	1889	1889	1889	0
367	20250123	130400	17115739	1889	1889	1889	1889	0
368	20250123	130300	17115739	1889	1889	1889	1889	0
369	20250123	130200	17115739	1889	1889	1889	1889	0
370	20250123	130100	17115739	1889	1889	1889	1889	0
371	20250123	130000	17115739	1889	1889	1889	1889	0
372	20250123	125900	17115739	1889	1889	1889	1889	0
373	20250123	125800	17115739	1889	1889	1889	1889	0
374	20250123	125700	17115739	1889	1889	1889	1889	0
375	20250123	125600	17115739	1889	1889	1889	1889	0
376	20250123	125500	17115739	1889	1889	1889	1889	0
377	20250123	125400	17115739	1889	1889	1889	1889	0
378	20250123	125300	17115739	1889	1889	1889	1889	0
379	20250123	125200	17115739	1889	1889	1889	1889	0
380	20250123	125100	17115739	1889	1889	1889	1889	0
381	20250123	125000	17115739	1889	1889	1889	1889	0
382	20250123	124900	17115739	1889	1889	1889	1889	0
383	20250123	124800	17115739	1889	1889	1889	1889	0
384	20250123	124700	17115739	1889	1889	1889	1889	0
385	20250123	124600	17115739	1889	1889	1889	1889	0
386	20250123	124500	17115739	1889	1889	1889	1889	0
387	20250123	124400	17115739	1889	1889	1889	1889	0
388	20250123	124300	17115739	1889	1889	1889	1889	0
389	20250123	124200	17115739	1889	1889	1889	1889	0
390	20250123	124100	17115739	1889	1889	1889	1889	0
391	20250123	124000	17115739	1889	1889	1889	1889	0
392	20250123	123900	17115739	1889	1889	1889	1889	0
393	20250123	123800	17115739	1889	1889	1889	1889	0
394	20250123	123700	17115739	1889	1889	1889	1889	0
395	20250123	123600	17115739	1889	1889	1889	1889	0
396	20250123	123500	17115739	1889	1889	1889	1889	0
397	20250123	123400	17115739	1889	1889	1889	1889	1
398	20250123	123300	17113850	1889	1889	1889	1889	0
399	20250123	123200	17113850	1889	1889	1889	1889	0
400	20250123	123100	17113850	1889	1889	1889	1889	0
401	20250123	123000	17113850	1889	1889	1889	1889	0
402	20250123	122900	17113850	1889	1889	1889	1889	0
403	20250123	122800	17113850	1889	1889	1889	1889	0
404	20250123	122700	17113850	1889	1889	1889	1889	0
405	20250123	122600	17113850	1889	1889	1889	1889	0
406	20250123	122500	17113850	1889	1889	1889	1889	0
407	20250123	122400	17113850	1889	1889	1889	1889	0
408	20250123	122300	17113850	1889	1889	1889	1889	0
409	20250123	122200	17113850	1889	1889	1889	1889	0
410	20250123	122100	17113850	1889	1889	1889	1889	0
411	20250123	122000	17113850	1889	1889	1889	1889	0
412	20250123	121900	17113850	1889	1889	1889	1889	1
413	20250123	121800	17111961	1882	1882	1882	1882	2
414	20250123	121700	17108197	1889	1889	1889	1889	0
415	20250123	121600	17108197	1889	1889	1889	1889	0
416	20250123	121500	17108197	1889	1889	1889	1889	0
417	20250123	121400	17108197	1889	1889	1889	1889	0
418	20250123	121300	17108197	1889	1889	1889	1889	0
419	20250123	121200	17108197	1889	1889	1889	1889	0
420	20250123	121100	17108197	1889	1889	1889	1889	0
421	20250123	121000	17108197	1889	1889	1889	1889	0
422	20250123	120900	17108197	1889	1889	1889	1889	0
423	20250123	120800	17108197	1889	1889	1889	1889	0
424	20250123	120700	17108197	1889	1889	1889	1889	0
425	20250123	120600	17108197	1889	1889	1889	1889	0
426	20250123	120500	17108197	1889	1889	1889	1889	0
427	20250123	120400	17108197	1889	1889	1889	1889	0
428	20250123	120300	17108197	1889	1889	1889	1889	0
429	20250123	120200	17108197	1889	1889	1889	1889	0
430	20250123	120100	17108197	1889	1889	1889	1889	0
431	20250123	120000	17108197	1889	1889	1889	1889	2
432	20250123	115900	17104419	1890	1890	1890	1890	0
433	20250123	115800	17104419	1890	1890	1890	1890	0
434	20250123	115700	17104419	1890	1890	1890	1890	0
435	20250123	115600	17104419	1890	1890	1890	1890	0
436	20250123	115500	17104419	1890	1890	1890	1890	0
437	20250123	115400	17104419	1890	1890	1890	1890	0
438	20250123	115300	17104419	1890	1890	1890	1890	0
439	20250123	115200	17104419	1890	1890	1890	1890	0
440	20250123	115100	17104419	1890	1890	1890	1890	0
441	20250123	115000	17104419	1890	1890	1890	1890	0
442	20250123	114900	17104419	1890	1890	1890	1890	0
443	20250123	114800	17104419	1890	1886	1890	1886	5
444	20250123	114700	17094979	1874	1874	1874	1874	0
445	20250123	114600	17094979	1874	1874	1874	1874	0
446	20250123	114500	17094979	1874	1874	1874	1874	0
447	20250123	114400	17094979	1874	1874	1874	1874	0
448	20250123	114300	17094979	1874	1874	1874	1874	0
449	20250123	114200	17094979	1874	1874	1874	1874	0
450	20250123	114100	17094979	1874	1874	1874	1874	0
451	20250123	114000	17094979	1874	1874	1874	1874	0
452	20250123	113900	17094979	1874	1874	1874	1874	0
453	20250123	113800	17094979	1874	1874	1874	1874	0
454	20250123	113700	17094979	1874	1874	1874	1874	0
455	20250123	113600	17094979	1874	1875	1875	1874	54
456	20250123	113500	16993755	1875	1875	1875	1875	0
457	20250123	113400	16993755	1875	1875	1875	1875	0
458	20250123	113300	16993755	1875	1875	1875	1875	0
459	20250123	113200	16993755	1875	1875	1875	1875	0
460	20250123	113100	16993755	1875	1875	1875	1875	0
461	20250123	113000	16993755	1875	1875	1875	1875	0
462	20250123	112900	16993755	1875	1875	1875	1875	0
463	20250123	112800	16993755	1875	1875	1875	1875	0
464	20250123	112700	16993755	1875	1875	1875	1875	0
465	20250123	112600	16993755	1875	1875	1875	1875	0
466	20250123	112500	16993755	1875	1875	1875	1875	0
467	20250123	112400	16993755	1875	1875	1875	1875	0
468	20250123	112300	16993755	1875	1875	1875	1875	0
469	20250123	112200	16993755	1875	1875	1875	1875	2084
470	20250123	112100	13086255	1894	1894	1894	1894	0
471	20250123	112000	13086255	1894	1894	1894	1894	0
472	20250123	111900	13086255	1894	1894	1894	1894	0
473	20250123	111800	13086255	1894	1894	1894	1894	0
474	20250123	111700	13086255	1894	1894	1894	1894	0
475	20250123	111600	13086255	1894	1894	1894	1894	0
476	20250123	111500	13086255	1894	1894	1894	1894	0
477	20250123	111400	13086255	1894	1894	1894	1894	0
478	20250123	111300	13086255	1894	1894	1894	1894	0
479	20250123	111200	13086255	1894	1894	1894	1894	0
480	20250123	111100	13086255	1894	1894	1894	1894	0
481	20250123	111000	13086255	1894	1894	1894	1894	0
482	20250123	110900	13086255	1894	1894	1894	1894	0
483	20250123	110800	13086255	1894	1894	1894	1894	0
484	20250123	110700	13086255	1894	1894	1894	1894	0
485	20250123	110600	13086255	1894	1894	1894	1894	0
486	20250123	110500	13086255	1894	1894	1894	1894	0
487	20250123	110400	13086255	1894	1894	1894	1894	0
488	20250123	110300	13086255	1894	1894	1894	1894	0
489	20250123	110200	13086255	1894	1894	1894	1894	0
490	20250123	110100	13086255	1894	1894	1894	1894	0
491	20250123	110000	13086255	1894	1894	1894	1894	0
492	20250123	105900	13086255	1894	1894	1894	1894	0
493	20250123	105800	13086255	1894	1894	1894	1894	0
494	20250123	105700	13086255	1894	1894	1894	1894	0
495	20250123	105600	13086255	1894	1894	1894	1894	0
496	20250123	105500	13086255	1894	1894	1894	1894	0
497	20250123	105400	13086255	1894	1894	1894	1894	0
498	20250123	105300	13086255	1894	1894	1894	1894	0
499	20250123	105200	13086255	1894	1894	1894	1894	0
500	20250123	105100	13086255	1894	1894	1894	1894	0
501	20250123	105000	13086255	1894	1894	1894	1894	0
502	20250123	104900	13086255	1894	1894	1894	1894	0
503	20250123	104800	13086255	1894	1894	1894	1894	0
504	20250123	104700	13086255	1894	1894	1894	1894	0
505	20250123	104600	13086255	1894	1894	1894	1894	0
506	20250123	104500	13086255	1894	1894	1894	1894	0
507	20250123	104400	13086255	1894	1894	1894	1894	0
508	20250123	104300	13086255	1894	1894	1894	1894	0
509	20250123	104200	13086255	1894	1894	1894	1894	0
510	20250123	104100	13086255	1894	1894	1894	1894	0
511	20250123	104000	13086255	1894	1894	1894	1894	0
512	20250123	103900	13086255	1894	1894	1894	1894	0
513	20250123	103800	13086255	1894	1894	1894	1894	0
514	20250123	103700	13086255	1894	1894	1894	1894	0
515	20250123	103600	13086255	1894	1894	1894	1894	0
516	20250123	103500	13086255	1894	1894	1894	1894	0
517	20250123	103400	13086255	1894	1894	1894	1894	0
518	20250123	103300	13086255	1894	1894	1894	1894	0
519	20250123	103200	13086255	1894	1894	1894	1894	0
520	20250123	103100	13086255	1894	1894	1894	1894	0
521	20250123	103000	13086255	1894	1894	1894	1894	0
522	20250123	102900	13086255	1894	1894	1894	1894	0
523	20250123	102800	13086255	1894	1894	1894	1894	0
524	20250123	102700	13086255	1894	1894	1894	1894	0
525	20250123	102600	13086255	1894	1894	1894	1894	0
526	20250123	102500	13086255	1894	1894	1894	1894	0
527	20250123	102400	13086255	1894	1894	1894	1894	0
528	20250123	102300	13086255	1894	1894	1894	1894	0
529	20250123	102200	13086255	1894	1894	1894	1894	0
530	20250123	102100	13086255	1894	1894	1894	1894	0
531	20250123	102000	13086255	1894	1894	1894	1894	0
532	20250123	101900	13086255	1894	1894	1894	1894	0
533	20250123	101800	13086255	1894	1894	1894	1894	0
534	20250123	101700	13086255	1894	1894	1894	1894	0
535	20250123	101600	13086255	1894	1894	1894	1894	0
536	20250123	101500	13086255	1894	1894	1894	1894	0
537	20250123	101400	13086255	1894	1894	1894	1894	0
538	20250123	101300	13086255	1894	1894	1894	1894	0
539	20250123	101200	13086255	1894	1894	1894	1894	0
540	20250123	101100	13086255	1894	1894	1894	1894	0
541	20250123	101000	13086255	1894	1894	1894	1894	0
542	20250123	100900	13086255	1894	1894	1894	1894	0
543	20250123	100800	13086255	1894	1894	1894	1894	5
544	20250123	100700	13076785	1894	1894	1894	1894	1
545	20250123	100600	13074891	1895	1895	1895	1895	0
546	20250123	100500	13074891	1895	1895	1895	1895	0
547	20250123	100400	13074891	1895	1895	1895	1895	1
548	20250123	100300	13072996	1872	1872	1872	1872	0
549	20250123	100200	13072996	1872	1872	1872	1872	0
550	20250123	100100	13072996	1872	1872	1872	1872	1799
551	20250123	100000	9705268	1872	1872	1872	1872	0
552	20250123	095900	9705268	1872	1872	1872	1872	0
553	20250123	095800	9705268	1872	1873	1873	1872	2117
554	20250123	095700	5741644	1872	1872	1872	1872	0
555	20250123	095600	5741644	1872	1872	1872	1872	5
556	20250123	095500	5732284	1895	1895	1895	1895	0
557	20250123	095400	5732284	1895	1895	1895	1895	0
558	20250123	095300	5732284	1895	1895	1895	1895	1
559	20250123	095200	5730389	1880	1880	1880	1880	0
560	20250123	095100	5730389	1880	1880	1880	1880	0
561	20250123	095000	5730389	1880	1880	1880	1880	0
562	20250123	094900	5730389	1880	1880	1880	1880	0
563	20250123	094800	5730389	1880	1880	1880	1880	0
564	20250123	094700	5730389	1880	1880	1880	1880	0
565	20250123	094600	5730389	1880	1880	1880	1880	0
566	20250123	094500	5730389	1880	1880	1880	1880	11
567	20250123	094400	5709709	1880	1880	1880	1880	0
568	20250123	094300	5709709	1880	1880	1880	1880	1
569	20250123	094200	5707829	1896	1896	1896	1896	0
570	20250123	094100	5707829	1896	1896	1896	1896	0
571	20250123	094000	5707829	1896	1896	1896	1896	0
572	20250123	093900	5707829	1896	1873	1896	1873	601
573	20250123	093800	4582133	1896	1896	1896	1896	0
574	20250123	093700	4582133	1896	1896	1896	1896	0
575	20250123	093600	4582133	1896	1896	1896	1896	0
576	20250123	093500	4582133	1896	1896	1896	1896	0
577	20250123	093400	4582133	1896	1896	1896	1896	0
578	20250123	093300	4582133	1896	1896	1896	1896	0
579	20250123	093200	4582133	1896	1896	1896	1896	0
580	20250123	093100	4582133	1896	1875	1896	1873	1332
581	20250123	093000	2087105	1899	1899	1899	1899	0
582	20250123	092900	2087105	1899	1899	1899	1899	0
583	20250123	092800	2087105	1899	1899	1899	1899	0
584	20250123	092700	2087105	1899	1899	1899	1899	0
585	20250123	092600	2087105	1899	1899	1899	1899	0
586	20250123	092500	2087105	1899	1899	1899	1899	0
587	20250123	092400	2087105	1899	1899	1899	1899	0
588	20250123	092300	2087105	1899	1874	1899	1874	1010
589	20250123	092200	194144	1874	1874	1874	1874	0
590	20250123	092100	194144	1874	1874	1874	1874	0
591	20250123	092000	194144	1874	1874	1874	1874	0
592	20250123	091900	194144	1874	1874	1874	1874	0
593	20250123	091800	194144	1874	1874	1874	1874	1
594	20250123	091700	192270	1885	1885	1885	1885	0
595	20250123	091600	192270	1885	1885	1885	1885	0
596	20250123	091500	192270	1885	1885	1885	1885	0
597	20250123	091400	192270	1885	1885	1885	1885	0
598	20250123	091300	192270	1885	1885	1885	1885	0
599	20250123	091200	192270	1885	1885	1885	1885	0
600	20250123	091100	192270	1885	1885	1885	1885	0
601	20250123	091000	192270	1885	1885	1885	1885	0
602	20250123	090900	192270	1885	1885	1885	1885	0
603	20250123	090800	192270	1885	1885	1885	1885	100
604	20250123	090700	3770	1885	1885	1885	1885	0
605	20250123	090600	3770	1885	1885	1885	1885	0
606	20250123	090500	3770	1885	1885	1885	1885	0
607	20250123	090400	3770	1885	1885	1885	1885	0
608	20250123	090300	3770	1885	1885	1885	1885	0
609	20250123	090200	3770	1885	1885	1885	1885	0
610	20250123	090100	3770	1885	1885	1885	1885	0
611	20250123	090000	3770	1885	1885	1885	1885	2