KissMeData/263770/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205900	25923283	1957	1957	1957	1957	146
3	20250114	205800	25923283	1957	1957	1957	1957	0
4	20250114	205700	25923283	1957	1957	1957	1957	0
5	20250114	205600	25923283	1957	1957	1957	1957	0
6	20250114	205500	25923283	1957	1957	1957	1957	0
7	20250114	205400	25923283	1957	1957	1957	1957	0
8	20250114	205300	25923283	1957	1957	1957	1957	0
9	20250114	205200	25923283	1957	1957	1957	1957	0
10	20250114	205100	25923283	1957	1957	1957	1957	0
11	20250114	205000	25923283	1957	1957	1957	1957	0
12	20250114	204900	25923283	1957	1957	1957	1957	0
13	20250114	204800	25923283	1957	1957	1957	1957	0
14	20250114	204700	25923283	1957	1957	1957	1957	0
15	20250114	204600	25923283	1957	1957	1957	1957	0
16	20250114	204500	25923283	1957	1957	1957	1957	0
17	20250114	204400	25923283	1957	1957	1957	1957	0
18	20250114	204300	25923283	1957	1957	1957	1957	0
19	20250114	204200	25923283	1957	1957	1957	1957	0
20	20250114	204100	25923283	1957	1957	1957	1957	0
21	20250114	204000	25923283	1957	1957	1957	1957	0
22	20250114	203900	25923283	1957	1957	1957	1957	0
23	20250114	203800	25923283	1957	1957	1957	1957	0
24	20250114	203700	25923283	1957	1957	1957	1957	0
25	20250114	203600	25923283	1957	1957	1957	1957	0
26	20250114	203500	25923283	1957	1957	1957	1957	0
27	20250114	203400	25923283	1957	1957	1957	1957	0
28	20250114	203300	25923283	1957	1957	1957	1957	0
29	20250114	203200	25923283	1957	1957	1957	1957	0
30	20250114	203100	25923283	1957	1957	1957	1957	0
31	20250114	203000	25923283	1957	1957	1957	1957	0
32	20250114	202900	25923283	1957	1957	1957	1957	146
33	20250114	202800	25923283	1957	1957	1957	1957	0
34	20250114	202700	25923283	1957	1957	1957	1957	0
35	20250114	202600	25923283	1957	1957	1957	1957	0
36	20250114	202500	25923283	1957	1957	1957	1957	0
37	20250114	202400	25923283	1957	1957	1957	1957	0
38	20250114	202300	25923283	1957	1957	1957	1957	0
39	20250114	202200	25923283	1957	1957	1957	1957	0
40	20250114	202100	25923283	1957	1957	1957	1957	0
41	20250114	202000	25923283	1957	1957	1957	1957	0
42	20250114	201900	25923283	1957	1957	1957	1957	0
43	20250114	201800	25923283	1957	1957	1957	1957	0
44	20250114	201700	25923283	1957	1957	1957	1957	0
45	20250114	201600	25923283	1957	1957	1957	1957	0
46	20250114	201500	25923283	1957	1957	1957	1957	0
47	20250114	201400	25923283	1957	1957	1957	1957	0
48	20250114	201300	25923283	1957	1957	1957	1957	0
49	20250114	201200	25923283	1957	1957	1957	1957	0
50	20250114	201100	25923283	1957	1957	1957	1957	0
51	20250114	201000	25923283	1957	1957	1957	1957	0
52	20250114	200900	25923283	1957	1957	1957	1957	0
53	20250114	200800	25923283	1957	1957	1957	1957	0
54	20250114	200700	25923283	1957	1957	1957	1957	0
55	20250114	200600	25923283	1957	1957	1957	1957	0
56	20250114	200500	25923283	1957	1957	1957	1957	0
57	20250114	200400	25923283	1957	1957	1957	1957	0
58	20250114	200300	25923283	1957	1957	1957	1957	0
59	20250114	200200	25923283	1957	1957	1957	1957	0
60	20250114	200100	25923283	1957	1957	1957	1957	0
61	20250114	200000	25923283	1957	1957	1957	1957	0
62	20250114	195900	25923283	1957	1957	1957	1957	146
63	20250114	195800	25923283	1957	1957	1957	1957	0
64	20250114	195700	25923283	1957	1957	1957	1957	0
65	20250114	195600	25923283	1957	1957	1957	1957	0
66	20250114	195500	25923283	1957	1957	1957	1957	0
67	20250114	195400	25923283	1957	1957	1957	1957	0
68	20250114	195300	25923283	1957	1957	1957	1957	0
69	20250114	195200	25923283	1957	1957	1957	1957	0
70	20250114	195100	25923283	1957	1957	1957	1957	0
71	20250114	195000	25923283	1957	1957	1957	1957	0
72	20250114	194900	25923283	1957	1957	1957	1957	0
73	20250114	194800	25923283	1957	1957	1957	1957	0
74	20250114	194700	25923283	1957	1957	1957	1957	0
75	20250114	194600	25923283	1957	1957	1957	1957	0
76	20250114	194500	25923283	1957	1957	1957	1957	0
77	20250114	194400	25923283	1957	1957	1957	1957	0
78	20250114	194300	25923283	1957	1957	1957	1957	0
79	20250114	194200	25923283	1957	1957	1957	1957	0
80	20250114	194100	25923283	1957	1957	1957	1957	0
81	20250114	194000	25923283	1957	1957	1957	1957	0
82	20250114	193900	25923283	1957	1957	1957	1957	0
83	20250114	193800	25923283	1957	1957	1957	1957	0
84	20250114	193700	25923283	1957	1957	1957	1957	0
85	20250114	193600	25923283	1957	1957	1957	1957	0
86	20250114	193500	25923283	1957	1957	1957	1957	0
87	20250114	193400	25923283	1957	1957	1957	1957	0
88	20250114	193300	25923283	1957	1957	1957	1957	0
89	20250114	193200	25923283	1957	1957	1957	1957	0
90	20250114	193100	25923283	1957	1957	1957	1957	0
91	20250114	193000	25923283	1957	1957	1957	1957	0
92	20250114	192900	25923283	1957	1957	1957	1957	146
93	20250114	192800	25923283	1957	1957	1957	1957	0
94	20250114	192700	25923283	1957	1957	1957	1957	0
95	20250114	192600	25923283	1957	1957	1957	1957	0
96	20250114	192500	25923283	1957	1957	1957	1957	0
97	20250114	192400	25923283	1957	1957	1957	1957	0
98	20250114	192300	25923283	1957	1957	1957	1957	0
99	20250114	192200	25923283	1957	1957	1957	1957	0
100	20250114	192100	25923283	1957	1957	1957	1957	0
101	20250114	192000	25923283	1957	1957	1957	1957	0
102	20250114	191900	25923283	1957	1957	1957	1957	0
103	20250114	191800	25923283	1957	1957	1957	1957	0
104	20250114	191700	25923283	1957	1957	1957	1957	0
105	20250114	191600	25923283	1957	1957	1957	1957	0
106	20250114	191500	25923283	1957	1957	1957	1957	0
107	20250114	191400	25923283	1957	1957	1957	1957	0
108	20250114	191300	25923283	1957	1957	1957	1957	0
109	20250114	191200	25923283	1957	1957	1957	1957	0
110	20250114	191100	25923283	1957	1957	1957	1957	0
111	20250114	191000	25923283	1957	1957	1957	1957	0
112	20250114	190900	25923283	1957	1957	1957	1957	0
113	20250114	190800	25923283	1957	1957	1957	1957	0
114	20250114	190700	25923283	1957	1957	1957	1957	0
115	20250114	190600	25923283	1957	1957	1957	1957	0
116	20250114	190500	25923283	1957	1957	1957	1957	0
117	20250114	190400	25923283	1957	1957	1957	1957	0
118	20250114	190300	25923283	1957	1957	1957	1957	0
119	20250114	190200	25923283	1957	1957	1957	1957	0
120	20250114	190100	25923283	1957	1957	1957	1957	0
121	20250114	190000	25923283	1957	1957	1957	1957	0
122	20250114	185900	25923283	1957	1957	1957	1957	146
123	20250114	185800	25923283	1957	1957	1957	1957	0
124	20250114	185700	25923283	1957	1957	1957	1957	0
125	20250114	185600	25923283	1957	1957	1957	1957	0
126	20250114	185500	25923283	1957	1957	1957	1957	0
127	20250114	185400	25923283	1957	1957	1957	1957	0
128	20250114	185300	25923283	1957	1957	1957	1957	0
129	20250114	185200	25923283	1957	1957	1957	1957	0
130	20250114	185100	25923283	1957	1957	1957	1957	0
131	20250114	185000	25923283	1957	1957	1957	1957	0
132	20250114	184900	25923283	1957	1957	1957	1957	0
133	20250114	184800	25923283	1957	1957	1957	1957	0
134	20250114	184700	25923283	1957	1957	1957	1957	0
135	20250114	184600	25923283	1957	1957	1957	1957	0
136	20250114	184500	25923283	1957	1957	1957	1957	0
137	20250114	184400	25923283	1957	1957	1957	1957	0
138	20250114	184300	25923283	1957	1957	1957	1957	0
139	20250114	184200	25923283	1957	1957	1957	1957	0
140	20250114	184100	25923283	1957	1957	1957	1957	0
141	20250114	184000	25923283	1957	1957	1957	1957	0
142	20250114	183900	25923283	1957	1957	1957	1957	0
143	20250114	183800	25923283	1957	1957	1957	1957	0
144	20250114	183700	25923283	1957	1957	1957	1957	0
145	20250114	183600	25923283	1957	1957	1957	1957	0
146	20250114	183500	25923283	1957	1957	1957	1957	0
147	20250114	183400	25923283	1957	1957	1957	1957	0
148	20250114	183300	25923283	1957	1957	1957	1957	0
149	20250114	183200	25923283	1957	1957	1957	1957	0
150	20250114	183100	25923283	1957	1957	1957	1957	0
151	20250114	183000	25923283	1957	1957	1957	1957	0
152	20250114	182900	25923283	1957	1957	1957	1957	146
153	20250114	182800	25923283	1957	1957	1957	1957	0
154	20250114	182700	25923283	1957	1957	1957	1957	0
155	20250114	182600	25923283	1957	1957	1957	1957	0
156	20250114	182500	25923283	1957	1957	1957	1957	0
157	20250114	182400	25923283	1957	1957	1957	1957	0
158	20250114	182300	25923283	1957	1957	1957	1957	0
159	20250114	182200	25923283	1957	1957	1957	1957	0
160	20250114	182100	25923283	1957	1957	1957	1957	0
161	20250114	182000	25923283	1957	1957	1957	1957	0
162	20250114	181900	25923283	1957	1957	1957	1957	0
163	20250114	181800	25923283	1957	1957	1957	1957	0
164	20250114	181700	25923283	1957	1957	1957	1957	0
165	20250114	181600	25923283	1957	1957	1957	1957	0
166	20250114	181500	25923283	1957	1957	1957	1957	0
167	20250114	181400	25923283	1957	1957	1957	1957	0
168	20250114	181300	25923283	1957	1957	1957	1957	0
169	20250114	181200	25923283	1957	1957	1957	1957	0
170	20250114	181100	25923283	1957	1957	1957	1957	0
171	20250114	181000	25923283	1957	1957	1957	1957	0
172	20250114	180900	25923283	1957	1957	1957	1957	0
173	20250114	180800	25923283	1957	1957	1957	1957	0
174	20250114	180700	25923283	1957	1957	1957	1957	0
175	20250114	180600	25923283	1957	1957	1957	1957	0
176	20250114	180500	25923283	1957	1957	1957	1957	0
177	20250114	180400	25923283	1957	1957	1957	1957	0
178	20250114	180300	25923283	1957	1957	1957	1957	0
179	20250114	180200	25923283	1957	1957	1957	1957	0
180	20250114	180100	25923283	1957	1957	1957	1957	0
181	20250114	180000	25923283	1957	1957	1957	1957	0
182	20250114	175900	25923283	1957	1957	1957	1957	146
183	20250114	175800	25923283	1957	1957	1957	1957	0
184	20250114	175700	25923283	1957	1957	1957	1957	0
185	20250114	175600	25923283	1957	1957	1957	1957	0
186	20250114	175500	25923283	1957	1957	1957	1957	0
187	20250114	175400	25923283	1957	1957	1957	1957	0
188	20250114	175300	25923283	1957	1957	1957	1957	0
189	20250114	175200	25923283	1957	1957	1957	1957	0
190	20250114	175100	25923283	1957	1957	1957	1957	0
191	20250114	175000	25923283	1957	1957	1957	1957	0
192	20250114	174900	25923283	1957	1957	1957	1957	0
193	20250114	174800	25923283	1957	1957	1957	1957	0
194	20250114	174700	25923283	1957	1957	1957	1957	0
195	20250114	174600	25923283	1957	1957	1957	1957	0
196	20250114	174500	25923283	1957	1957	1957	1957	0
197	20250114	174400	25923283	1957	1957	1957	1957	0
198	20250114	174300	25923283	1957	1957	1957	1957	0
199	20250114	174200	25923283	1957	1957	1957	1957	0
200	20250114	174100	25923283	1957	1957	1957	1957	0
201	20250114	174000	25923283	1957	1957	1957	1957	0
202	20250114	173900	25923283	1957	1957	1957	1957	0
203	20250114	173800	25923283	1957	1957	1957	1957	0
204	20250114	173700	25923283	1957	1957	1957	1957	0
205	20250114	173600	25923283	1957	1957	1957	1957	0
206	20250114	173500	25923283	1957	1957	1957	1957	0
207	20250114	173400	25923283	1957	1957	1957	1957	0
208	20250114	173300	25923283	1957	1957	1957	1957	0
209	20250114	173200	25923283	1957	1957	1957	1957	0
210	20250114	173100	25923283	1957	1957	1957	1957	0
211	20250114	173000	25923283	1957	1957	1957	1957	0
212	20250114	172900	25923283	1957	1957	1957	1957	146
213	20250114	172800	25923283	1957	1957	1957	1957	0
214	20250114	172700	25923283	1957	1957	1957	1957	0
215	20250114	172600	25923283	1957	1957	1957	1957	0
216	20250114	172500	25923283	1957	1957	1957	1957	0
217	20250114	172400	25923283	1957	1957	1957	1957	0
218	20250114	172300	25923283	1957	1957	1957	1957	0
219	20250114	172200	25923283	1957	1957	1957	1957	0
220	20250114	172100	25923283	1957	1957	1957	1957	0
221	20250114	172000	25923283	1957	1957	1957	1957	0
222	20250114	171900	25923283	1957	1957	1957	1957	0
223	20250114	171800	25923283	1957	1957	1957	1957	0
224	20250114	171700	25923283	1957	1957	1957	1957	0
225	20250114	171600	25923283	1957	1957	1957	1957	0
226	20250114	171500	25923283	1957	1957	1957	1957	0
227	20250114	171400	25923283	1957	1957	1957	1957	0
228	20250114	171300	25923283	1957	1957	1957	1957	0
229	20250114	171200	25923283	1957	1957	1957	1957	0
230	20250114	171100	25923283	1957	1957	1957	1957	0
231	20250114	171000	25923283	1957	1957	1957	1957	0
232	20250114	170900	25923283	1957	1957	1957	1957	0
233	20250114	170800	25923283	1957	1957	1957	1957	0
234	20250114	170700	25923283	1957	1957	1957	1957	0
235	20250114	170600	25923283	1957	1957	1957	1957	0
236	20250114	170500	25923283	1957	1957	1957	1957	0
237	20250114	170400	25923283	1957	1957	1957	1957	0
238	20250114	170300	25923283	1957	1957	1957	1957	0
239	20250114	170200	25923283	1957	1957	1957	1957	0
240	20250114	170100	25923283	1957	1957	1957	1957	0
241	20250114	170000	25923283	1957	1957	1957	1957	0
242	20250114	165900	25923283	1957	1957	1957	1957	146
243	20250114	165800	25923283	1957	1957	1957	1957	0
244	20250114	165700	25923283	1957	1957	1957	1957	0
245	20250114	165600	25923283	1957	1957	1957	1957	0
246	20250114	165500	25923283	1957	1957	1957	1957	0
247	20250114	165400	25923283	1957	1957	1957	1957	0
248	20250114	165300	25923283	1957	1957	1957	1957	0
249	20250114	165200	25923283	1957	1957	1957	1957	0
250	20250114	165100	25923283	1957	1957	1957	1957	0
251	20250114	165000	25923283	1957	1957	1957	1957	0
252	20250114	164900	25923283	1957	1957	1957	1957	0
253	20250114	164800	25923283	1957	1957	1957	1957	0
254	20250114	164700	25923283	1957	1957	1957	1957	0
255	20250114	164600	25923283	1957	1957	1957	1957	0
256	20250114	164500	25923283	1957	1957	1957	1957	0
257	20250114	164400	25923283	1957	1957	1957	1957	0
258	20250114	164300	25923283	1957	1957	1957	1957	0
259	20250114	164200	25923283	1957	1957	1957	1957	0
260	20250114	164100	25923283	1957	1957	1957	1957	0
261	20250114	164000	25923283	1957	1957	1957	1957	0
262	20250114	163900	25923283	1957	1957	1957	1957	0
263	20250114	163800	25923283	1957	1957	1957	1957	0
264	20250114	163700	25923283	1957	1957	1957	1957	0
265	20250114	163600	25923283	1957	1957	1957	1957	0
266	20250114	163500	25923283	1957	1957	1957	1957	0
267	20250114	163400	25923283	1957	1957	1957	1957	0
268	20250114	163300	25923283	1957	1957	1957	1957	0
269	20250114	163200	25923283	1957	1957	1957	1957	0
270	20250114	163100	25923283	1957	1957	1957	1957	0
271	20250114	163000	25923283	1957	1957	1957	1957	0
272	20250114	162900	25923283	1957	1957	1957	1957	146
273	20250114	162800	25923283	1957	1957	1957	1957	0
274	20250114	162700	25923283	1957	1957	1957	1957	0
275	20250114	162600	25923283	1957	1957	1957	1957	0
276	20250114	162500	25923283	1957	1957	1957	1957	0
277	20250114	162400	25923283	1957	1957	1957	1957	0
278	20250114	162300	25923283	1957	1957	1957	1957	0
279	20250114	162200	25923283	1957	1957	1957	1957	0
280	20250114	162100	25923283	1957	1957	1957	1957	0
281	20250114	162000	25923283	1957	1957	1957	1957	0
282	20250114	161900	25923283	1957	1957	1957	1957	0
283	20250114	161800	25923283	1957	1957	1957	1957	0
284	20250114	161700	25923283	1957	1957	1957	1957	0
285	20250114	161600	25923283	1957	1957	1957	1957	0
286	20250114	161500	25923283	1957	1957	1957	1957	0
287	20250114	161400	25923283	1957	1957	1957	1957	0
288	20250114	161300	25923283	1957	1957	1957	1957	0
289	20250114	161200	25923283	1957	1957	1957	1957	0
290	20250114	161100	25923283	1957	1957	1957	1957	0
291	20250114	161000	25923283	1957	1957	1957	1957	0
292	20250114	160900	25923283	1957	1957	1957	1957	0
293	20250114	160800	25923283	1957	1957	1957	1957	0
294	20250114	160700	25923283	1957	1957	1957	1957	0
295	20250114	160600	25923283	1957	1957	1957	1957	0
296	20250114	160500	25923283	1957	1957	1957	1957	0
297	20250114	160400	25923283	1957	1957	1957	1957	0
298	20250114	160300	25923283	1957	1957	1957	1957	0
299	20250114	160200	25923283	1957	1957	1957	1957	0
300	20250114	160100	25923283	1957	1957	1957	1957	0
301	20250114	160000	25923283	1957	1957	1957	1957	0
302	20250114	155900	25923283	1957	1957	1957	1957	146
303	20250114	155800	25923283	1957	1957	1957	1957	0
304	20250114	155700	25923283	1957	1957	1957	1957	0
305	20250114	155600	25923283	1957	1957	1957	1957	0
306	20250114	155500	25923283	1957	1957	1957	1957	0
307	20250114	155400	25923283	1957	1957	1957	1957	0
308	20250114	155300	25923283	1957	1957	1957	1957	0
309	20250114	155200	25923283	1957	1957	1957	1957	0
310	20250114	155100	25923283	1957	1957	1957	1957	0
311	20250114	155000	25923283	1957	1957	1957	1957	0
312	20250114	154900	25923283	1957	1957	1957	1957	0
313	20250114	154800	25923283	1957	1957	1957	1957	0
314	20250114	154700	25923283	1957	1957	1957	1957	0
315	20250114	154600	25923283	1957	1957	1957	1957	0
316	20250114	154500	25923283	1957	1957	1957	1957	0
317	20250114	154400	25923283	1957	1957	1957	1957	0
318	20250114	154300	25923283	1957	1957	1957	1957	0
319	20250114	154200	25923283	1957	1957	1957	1957	0
320	20250114	154100	25923283	1957	1957	1957	1957	0
321	20250114	154000	25923283	1957	1957	1957	1957	0
322	20250114	153900	25923283	1957	1957	1957	1957	0
323	20250114	153800	25923283	1957	1957	1957	1957	0
324	20250114	153700	25923283	1957	1957	1957	1957	0
325	20250114	153600	25923283	1957	1957	1957	1957	0
326	20250114	153500	25923283	1957	1957	1957	1957	0
327	20250114	153400	25923283	1957	1957	1957	1957	0
328	20250114	153300	25923283	1957	1957	1957	1957	0
329	20250114	153200	25923283	1957	1957	1957	1957	0
330	20250114	153100	25923283	1957	1957	1957	1957	0
331	20250114	153000	25923283	1957	1957	1957	1957	146
332	20250114	152900	25637561	1957	1957	1957	1957	0
333	20250114	152800	25637561	1957	1957	1957	1957	0
334	20250114	152700	25637561	1957	1957	1957	1957	0
335	20250114	152600	25637561	1957	1957	1957	1957	0
336	20250114	152500	25637561	1957	1957	1957	1957	0
337	20250114	152400	25637561	1957	1957	1957	1957	0
338	20250114	152300	25637561	1957	1957	1957	1957	0
339	20250114	152200	25637561	1957	1957	1957	1957	0
340	20250114	152100	25637561	1957	1957	1957	1957	0
341	20250114	152000	25637561	1957	1957	1957	1957	0
342	20250114	151900	25637561	1957	1957	1957	1957	1
343	20250114	151800	25635604	1958	1958	1958	1958	0
344	20250114	151700	25635604	1958	1956	1958	1956	510
345	20250114	151600	24637330	1956	1956	1956	1956	0
346	20250114	151500	24637330	1956	1956	1956	1956	0
347	20250114	151400	24637330	1956	1956	1956	1956	0
348	20250114	151300	24637330	1956	1956	1956	1956	0
349	20250114	151200	24637330	1956	1956	1956	1956	0
350	20250114	151100	24637330	1956	1956	1956	1956	0
351	20250114	151000	24637330	1956	1956	1956	1956	0
352	20250114	150900	24637330	1956	1956	1956	1956	0
353	20250114	150800	24637330	1956	1956	1956	1956	0
354	20250114	150700	24637330	1956	1956	1956	1956	0
355	20250114	150600	24637330	1956	1956	1956	1956	0
356	20250114	150500	24637330	1956	1956	1956	1956	0
357	20250114	150400	24637330	1956	1956	1956	1956	0
358	20250114	150300	24637330	1956	1956	1956	1956	0
359	20250114	150200	24637330	1956	1956	1956	1956	0
360	20250114	150100	24637330	1956	1956	1956	1956	0
361	20250114	150000	24637330	1956	1956	1956	1956	0
362	20250114	145900	24637330	1956	1956	1956	1956	0
363	20250114	145800	24637330	1956	1956	1956	1956	0
364	20250114	145700	24637330	1956	1956	1956	1956	0
365	20250114	145600	24637330	1956	1956	1956	1956	0
366	20250114	145500	24637330	1956	1956	1956	1956	0
367	20250114	145400	24637330	1956	1956	1956	1956	0
368	20250114	145300	24637330	1956	1956	1956	1956	0
369	20250114	145200	24637330	1956	1956	1956	1956	0
370	20250114	145100	24637330	1956	1956	1956	1956	0
371	20250114	145000	24637330	1956	1956	1956	1956	0
372	20250114	144900	24637330	1956	1956	1956	1956	0
373	20250114	144800	24637330	1956	1956	1956	1956	0
374	20250114	144700	24637330	1956	1956	1956	1956	0
375	20250114	144600	24637330	1956	1956	1956	1956	28
376	20250114	144500	24582562	1957	1957	1957	1957	56
377	20250114	144400	24472970	1957	1957	1957	1957	3
378	20250114	144300	24467099	1957	1957	1957	1957	0
379	20250114	144200	24467099	1957	1957	1957	1957	0
380	20250114	144100	24467099	1957	1957	1957	1957	0
381	20250114	144000	24467099	1957	1957	1957	1957	0
382	20250114	143900	24467099	1957	1957	1957	1957	50
383	20250114	143800	24369249	1957	1957	1957	1957	0
384	20250114	143700	24369249	1957	1957	1957	1957	25
385	20250114	143600	24320324	1957	1957	1957	1957	0
386	20250114	143500	24320324	1957	1957	1957	1957	0
387	20250114	143400	24320324	1957	1957	1957	1957	0
388	20250114	143300	24320324	1957	1957	1957	1957	0
389	20250114	143200	24320324	1957	1957	1957	1957	0
390	20250114	143100	24320324	1957	1957	1957	1957	0
391	20250114	143000	24320324	1957	1957	1957	1957	0
392	20250114	142900	24320324	1957	1957	1957	1957	0
393	20250114	142800	24320324	1957	1957	1957	1957	1
394	20250114	142700	24318367	1957	1957	1957	1957	0
395	20250114	142600	24318367	1957	1957	1957	1957	0
396	20250114	142500	24318367	1957	1957	1957	1957	0
397	20250114	142400	24318367	1957	1957	1957	1957	0
398	20250114	142300	24318367	1957	1957	1957	1957	0
399	20250114	142200	24318367	1957	1957	1957	1957	0
400	20250114	142100	24318367	1957	1957	1957	1957	0
401	20250114	142000	24318367	1957	1957	1957	1957	0
402	20250114	141900	24318367	1957	1957	1957	1957	0
403	20250114	141800	24318367	1957	1957	1957	1957	0
404	20250114	141700	24318367	1957	1957	1957	1957	0
405	20250114	141600	24318367	1957	1957	1957	1957	0
406	20250114	141500	24318367	1957	1957	1957	1957	0
407	20250114	141400	24318367	1957	1957	1957	1957	25
408	20250114	141300	24269442	1957	1957	1957	1957	0
409	20250114	141200	24269442	1957	1957	1957	1957	0
410	20250114	141100	24269442	1957	1957	1957	1957	0
411	20250114	141000	24269442	1957	1957	1957	1957	0
412	20250114	140900	24269442	1957	1957	1957	1957	0
413	20250114	140800	24269442	1957	1957	1957	1957	0
414	20250114	140700	24269442	1957	1957	1957	1957	0
415	20250114	140600	24269442	1957	1957	1957	1957	0
416	20250114	140500	24269442	1957	1957	1957	1957	0
417	20250114	140400	24269442	1957	1957	1957	1957	0
418	20250114	140300	24269442	1957	1957	1957	1957	0
419	20250114	140200	24269442	1957	1957	1957	1957	0
420	20250114	140100	24269442	1957	1957	1957	1957	0
421	20250114	140000	24269442	1957	1957	1957	1957	0
422	20250114	135900	24269442	1957	1957	1957	1957	0
423	20250114	135800	24269442	1957	1957	1957	1957	0
424	20250114	135700	24269442	1957	1957	1957	1957	0
425	20250114	135600	24269442	1957	1957	1957	1957	726
426	20250114	135500	22848660	1957	1957	1957	1957	0
427	20250114	135400	22848660	1957	1957	1957	1957	0
428	20250114	135300	22848660	1957	1957	1957	1957	0
429	20250114	135200	22848660	1957	1957	1957	1957	0
430	20250114	135100	22848660	1957	1957	1957	1957	0
431	20250114	135000	22848660	1957	1957	1957	1957	0
432	20250114	134900	22848660	1957	1957	1957	1957	0
433	20250114	134800	22848660	1957	1957	1957	1957	0
434	20250114	134700	22848660	1957	1957	1957	1957	0
435	20250114	134600	22848660	1957	1957	1957	1957	0
436	20250114	134500	22848660	1957	1957	1957	1957	0
437	20250114	134400	22848660	1957	1957	1957	1957	0
438	20250114	134300	22848660	1957	1957	1957	1957	1
439	20250114	134200	22846703	1958	1958	1958	1958	0
440	20250114	134100	22846703	1958	1958	1958	1958	0
441	20250114	134000	22846703	1958	1958	1958	1958	0
442	20250114	133900	22846703	1958	1958	1958	1958	0
443	20250114	133800	22846703	1958	1958	1958	1958	0
444	20250114	133700	22846703	1958	1958	1958	1958	0
445	20250114	133600	22846703	1958	1958	1958	1958	0
446	20250114	133500	22846703	1958	1958	1958	1958	0
447	20250114	133400	22846703	1958	1958	1958	1958	0
448	20250114	133300	22846703	1958	1958	1958	1958	0
449	20250114	133200	22846703	1958	1958	1958	1958	0
450	20250114	133100	22846703	1958	1958	1958	1958	0
451	20250114	133000	22846703	1958	1958	1958	1958	0
452	20250114	132900	22846703	1958	1958	1958	1958	0
453	20250114	132800	22846703	1958	1958	1958	1958	0
454	20250114	132700	22846703	1958	1958	1958	1958	0
455	20250114	132600	22846703	1958	1958	1958	1958	0
456	20250114	132500	22846703	1958	1956	1958	1956	50
457	20250114	132400	22748853	1925	1925	1925	1925	0
458	20250114	132300	22748853	1925	1925	1925	1925	0
459	20250114	132200	22748853	1925	1925	1925	1925	0
460	20250114	132100	22748853	1925	1925	1925	1925	0
461	20250114	132000	22748853	1925	1925	1925	1925	0
462	20250114	131900	22748853	1925	1925	1925	1925	1
463	20250114	131800	22746928	1924	1924	1924	1924	0
464	20250114	131700	22746928	1924	1924	1924	1924	0
465	20250114	131600	22746928	1924	1924	1924	1924	0
466	20250114	131500	22746928	1924	1924	1924	1924	0
467	20250114	131400	22746928	1924	1924	1924	1924	0
468	20250114	131300	22746928	1924	1924	1924	1924	0
469	20250114	131200	22746928	1924	1941	1941	1924	1526
470	20250114	131100	19800258	1940	1940	1940	1940	0
471	20250114	131000	19800258	1940	1940	1940	1940	0
472	20250114	130900	19800258	1940	1940	1940	1940	0
473	20250114	130800	19800258	1940	1940	1940	1940	0
474	20250114	130700	19800258	1940	1940	1940	1940	0
475	20250114	130600	19800258	1940	1940	1940	1940	0
476	20250114	130500	19800258	1940	1940	1940	1940	0
477	20250114	130400	19800258	1940	1940	1940	1940	0
478	20250114	130300	19800258	1940	1940	1940	1940	0
479	20250114	130200	19800258	1940	1940	1940	1940	0
480	20250114	130100	19800258	1940	1940	1940	1940	0
481	20250114	130000	19800258	1940	1940	1940	1940	0
482	20250114	125900	19800258	1940	1940	1940	1940	0
483	20250114	125800	19800258	1940	1940	1940	1940	0
484	20250114	125700	19800258	1940	1940	1940	1940	0
485	20250114	125600	19800258	1940	1940	1940	1940	0
486	20250114	125500	19800258	1940	1940	1940	1940	0
487	20250114	125400	19800258	1940	1940	1940	1940	0
488	20250114	125300	19800258	1940	1940	1940	1940	0
489	20250114	125200	19800258	1940	1940	1940	1940	0
490	20250114	125100	19800258	1940	1940	1940	1940	0
491	20250114	125000	19800258	1940	1940	1940	1940	0
492	20250114	124900	19800258	1940	1940	1940	1940	0
493	20250114	124800	19800258	1940	1940	1940	1940	0
494	20250114	124700	19800258	1940	1940	1940	1940	0
495	20250114	124600	19800258	1940	1940	1940	1940	0
496	20250114	124500	19800258	1940	1940	1940	1940	0
497	20250114	124400	19800258	1940	1940	1940	1940	0
498	20250114	124300	19800258	1940	1940	1940	1940	0
499	20250114	124200	19800258	1940	1940	1940	1940	0
500	20250114	124100	19800258	1940	1940	1940	1940	0
501	20250114	124000	19800258	1940	1940	1940	1940	0
502	20250114	123900	19800258	1940	1940	1940	1940	0
503	20250114	123800	19800258	1940	1940	1940	1940	0
504	20250114	123700	19800258	1940	1940	1940	1940	0
505	20250114	123600	19800258	1940	1940	1940	1940	0
506	20250114	123500	19800258	1940	1940	1940	1940	0
507	20250114	123400	19800258	1940	1940	1940	1940	0
508	20250114	123300	19800258	1940	1940	1940	1940	0
509	20250114	123200	19800258	1940	1940	1940	1940	0
510	20250114	123100	19800258	1940	1940	1940	1940	0
511	20250114	123000	19800258	1940	1940	1940	1940	0
512	20250114	122900	19800258	1940	1940	1940	1940	0
513	20250114	122800	19800258	1940	1940	1940	1940	0
514	20250114	122700	19800258	1940	1940	1940	1940	138
515	20250114	122600	19532538	1940	1940	1940	1940	0
516	20250114	122500	19532538	1940	1940	1940	1940	0
517	20250114	122400	19532538	1940	1940	1940	1940	0
518	20250114	122300	19532538	1940	1940	1940	1940	48
519	20250114	122200	19439418	1958	1958	1958	1958	0
520	20250114	122100	19439418	1958	1958	1958	1958	0
521	20250114	122000	19439418	1958	1956	1958	1956	1000
522	20250114	121900	17482148	1956	1955	1956	1955	408
523	20250114	121800	16684124	1955	1955	1955	1955	0
524	20250114	121700	16684124	1955	1955	1955	1955	0
525	20250114	121600	16684124	1955	1955	1955	1955	0
526	20250114	121500	16684124	1955	1955	1955	1955	0
527	20250114	121400	16684124	1955	1955	1955	1955	0
528	20250114	121300	16684124	1955	1955	1955	1955	1
529	20250114	121200	16682169	1955	1955	1955	1955	1
530	20250114	121100	16680214	1937	1937	1937	1937	0
531	20250114	121000	16680214	1937	1937	1937	1937	0
532	20250114	120900	16680214	1937	1937	1937	1937	0
533	20250114	120800	16680214	1937	1937	1937	1937	0
534	20250114	120700	16680214	1937	1937	1937	1937	0
535	20250114	120600	16680214	1937	1937	1937	1937	0
536	20250114	120500	16680214	1937	1937	1937	1937	0
537	20250114	120400	16680214	1937	1937	1937	1937	0
538	20250114	120300	16680214	1937	1937	1937	1937	0
539	20250114	120200	16680214	1937	1937	1937	1937	0
540	20250114	120100	16680214	1937	1937	1937	1937	0
541	20250114	120000	16680214	1937	1937	1937	1937	0
542	20250114	115900	16680214	1937	1937	1937	1937	0
543	20250114	115800	16680214	1937	1937	1937	1937	0
544	20250114	115700	16680214	1937	1937	1937	1937	0
545	20250114	115600	16680214	1937	1937	1937	1937	0
546	20250114	115500	16680214	1937	1937	1937	1937	0
547	20250114	115400	16680214	1937	1937	1937	1937	0
548	20250114	115300	16680214	1937	1937	1937	1937	0
549	20250114	115200	16680214	1937	1937	1937	1937	0
550	20250114	115100	16680214	1937	1937	1937	1937	0
551	20250114	115000	16680214	1937	1938	1938	1937	110
552	20250114	114900	16467056	1939	1939	1939	1939	0
553	20250114	114800	16467056	1939	1939	1939	1939	0
554	20250114	114700	16467056	1939	1939	1939	1939	0
555	20250114	114600	16467056	1939	1939	1939	1939	0
556	20250114	114500	16467056	1939	1939	1939	1939	0
557	20250114	114400	16467056	1939	1939	1939	1939	0
558	20250114	114300	16467056	1939	1939	1939	1939	0
559	20250114	114200	16467056	1939	1939	1939	1939	0
560	20250114	114100	16467056	1939	1939	1939	1939	0
561	20250114	114000	16467056	1939	1939	1939	1939	0
562	20250114	113900	16467056	1939	1939	1939	1939	0
563	20250114	113800	16467056	1939	1939	1939	1939	0
564	20250114	113700	16467056	1939	1939	1939	1939	0
565	20250114	113600	16467056	1939	1939	1939	1939	0
566	20250114	113500	16467056	1939	1939	1939	1939	0
567	20250114	113400	16467056	1939	1939	1939	1939	0
568	20250114	113300	16467056	1939	1939	1939	1939	0
569	20250114	113200	16467056	1939	1939	1939	1939	88
570	20250114	113100	16296424	1939	1939	1939	1939	126
571	20250114	113000	16052110	1939	1939	1939	1939	0
572	20250114	112900	16052110	1939	1939	1939	1939	0
573	20250114	112800	16052110	1939	1939	1939	1939	0
574	20250114	112700	16052110	1939	1939	1939	1939	0
575	20250114	112600	16052110	1939	1939	1939	1939	1
576	20250114	112500	16050171	1939	1939	1939	1939	0
577	20250114	112400	16050171	1939	1939	1939	1939	0
578	20250114	112300	16050171	1939	1939	1939	1939	0
579	20250114	112200	16050171	1939	1939	1939	1939	1
580	20250114	112100	16048232	1959	1959	1959	1959	0
581	20250114	112000	16048232	1959	1959	1959	1959	0
582	20250114	111900	16048232	1959	1959	1959	1959	0
583	20250114	111800	16048232	1959	1959	1959	1959	0
584	20250114	111700	16048232	1959	1959	1959	1959	0
585	20250114	111600	16048232	1959	1959	1959	1959	0
586	20250114	111500	16048232	1959	1959	1959	1959	0
587	20250114	111400	16048232	1959	1959	1959	1959	0
588	20250114	111300	16048232	1959	1959	1959	1959	0
589	20250114	111200	16048232	1959	1959	1959	1959	0
590	20250114	111100	16048232	1959	1959	1959	1959	0
591	20250114	111000	16048232	1959	1959	1959	1959	0
592	20250114	110900	16048232	1959	1959	1959	1959	0
593	20250114	110800	16048232	1959	1959	1959	1959	0
594	20250114	110700	16048232	1959	1959	1959	1959	0
595	20250114	110600	16048232	1959	1959	1959	1959	0
596	20250114	110500	16048232	1959	1959	1959	1959	0
597	20250114	110400	16048232	1959	1959	1959	1959	0
598	20250114	110300	16048232	1959	1959	1959	1959	0
599	20250114	110200	16048232	1959	1959	1959	1959	0
600	20250114	110100	16048232	1959	1959	1959	1959	0
601	20250114	110000	16048232	1959	1959	1959	1959	0
602	20250114	105900	16048232	1959	1959	1959	1959	0
603	20250114	105800	16048232	1959	1959	1959	1959	0
604	20250114	105700	16048232	1959	1959	1959	1959	1
605	20250114	105600	16046273	1959	1959	1959	1959	0
606	20250114	105500	16046273	1959	1959	1959	1959	0
607	20250114	105400	16046273	1959	1959	1959	1959	0
608	20250114	105300	16046273	1959	1959	1959	1959	1
609	20250114	105200	16044314	1960	1960	1960	1960	0
610	20250114	105100	16044314	1960	1960	1960	1960	0
611	20250114	105000	16044314	1960	1960	1960	1960	0
612	20250114	104900	16044314	1960	1960	1960	1960	0
613	20250114	104800	16044314	1960	1960	1960	1960	0
614	20250114	104700	16044314	1960	1960	1960	1960	0
615	20250114	104600	16044314	1960	1960	1960	1960	0
616	20250114	104500	16044314	1960	1960	1960	1960	0
617	20250114	104400	16044314	1960	1960	1960	1960	0
618	20250114	104300	16044314	1960	1960	1960	1960	0
619	20250114	104200	16044314	1960	1960	1960	1960	0
620	20250114	104100	16044314	1960	1960	1960	1960	0
621	20250114	104000	16044314	1960	1960	1960	1960	0
622	20250114	103900	16044314	1960	1960	1960	1960	1
623	20250114	103800	16042354	1960	1960	1960	1960	5
624	20250114	103700	16032554	1960	1960	1960	1960	0
625	20250114	103600	16032554	1960	1960	1960	1960	0
626	20250114	103500	16032554	1960	1960	1960	1960	0
627	20250114	103400	16032554	1960	1960	1960	1960	0
628	20250114	103300	16032554	1960	1960	1960	1960	0
629	20250114	103200	16032554	1960	1960	1960	1960	0
630	20250114	103100	16032554	1960	1960	1960	1960	0
631	20250114	103000	16032554	1960	1960	1960	1960	1
632	20250114	102900	16030594	1936	1936	1936	1936	0
633	20250114	102800	16030594	1936	1936	1936	1936	0
634	20250114	102700	16030594	1936	1960	1962	1936	1164
635	20250114	102600	13747729	1960	1960	1960	1960	400
636	20250114	102500	12963729	1960	1959	1960	1959	1669
637	20250114	102400	9692924	1959	1959	1959	1959	0
638	20250114	102300	9692924	1959	1959	1959	1959	0
639	20250114	102200	9692924	1959	1959	1959	1959	1
640	20250114	102100	9690965	1936	1936	1936	1936	0
641	20250114	102000	9690965	1936	1936	1936	1936	0
642	20250114	101900	9690965	1936	1936	1936	1936	0
643	20250114	101800	9690965	1936	1936	1936	1936	52
644	20250114	101700	9590293	1936	1936	1936	1936	0
645	20250114	101600	9590293	1936	1936	1936	1936	0
646	20250114	101500	9590293	1936	1936	1936	1936	0
647	20250114	101400	9590293	1936	1936	1936	1936	913
648	20250114	101300	7822725	1936	1936	1936	1936	0
649	20250114	101200	7822725	1936	1936	1936	1936	0
650	20250114	101100	7822725	1936	1936	1936	1936	0
651	20250114	101000	7822725	1936	1936	1936	1936	0
652	20250114	100900	7822725	1936	1936	1936	1936	0
653	20250114	100800	7822725	1936	1936	1936	1936	0
654	20250114	100700	7822725	1936	1936	1936	1936	3
655	20250114	100600	7816917	1936	1936	1936	1936	0
656	20250114	100500	7816917	1936	1936	1936	1936	0
657	20250114	100400	7816917	1936	1936	1936	1936	0
658	20250114	100300	7816917	1936	1936	1936	1936	0
659	20250114	100200	7816917	1936	1936	1936	1936	0
660	20250114	100100	7816917	1936	1936	1936	1936	0
661	20250114	100000	7816917	1936	1936	1936	1936	0
662	20250114	095900	7816917	1936	1936	1936	1936	0
663	20250114	095800	7816917	1936	1936	1936	1936	0
664	20250114	095700	7816917	1936	1936	1936	1936	84
665	20250114	095600	7654293	1936	1936	1936	1936	0
666	20250114	095500	7654293	1936	1936	1936	1936	0
667	20250114	095400	7654293	1936	1936	1936	1936	18
668	20250114	095300	7619445	1938	1939	1939	1938	254
669	20250114	095200	7127176	1960	1960	1960	1960	0
670	20250114	095100	7127176	1960	1960	1960	1960	0
671	20250114	095000	7127176	1960	1960	1960	1960	0
672	20250114	094900	7127176	1960	1960	1960	1960	0
673	20250114	094800	7127176	1960	1960	1960	1960	0
674	20250114	094700	7127176	1960	1960	1960	1960	0
675	20250114	094600	7127176	1960	1960	1960	1960	0
676	20250114	094500	7127176	1960	1960	1960	1960	0
677	20250114	094400	7127176	1960	1960	1960	1960	1
678	20250114	094300	7125216	1960	1960	1960	1960	13
679	20250114	094200	7099736	1960	1960	1960	1960	0
680	20250114	094100	7099736	1960	1960	1960	1960	0
681	20250114	094000	7099736	1960	1960	1960	1960	0
682	20250114	093900	7099736	1960	1960	1960	1960	0
683	20250114	093800	7099736	1960	1960	1960	1960	0
684	20250114	093700	7099736	1960	1960	1960	1960	0
685	20250114	093600	7099736	1960	1960	1960	1960	0
686	20250114	093500	7099736	1960	1960	1960	1960	0
687	20250114	093400	7099736	1960	1960	1960	1960	0
688	20250114	093300	7099736	1960	1960	1960	1960	0
689	20250114	093200	7099736	1960	1960	1960	1960	0
690	20250114	093100	7099736	1960	1960	1960	1960	130
691	20250114	093000	6844936	1961	1960	1961	1960	61
692	20250114	092900	6725348	1961	1961	1961	1961	0
693	20250114	092800	6725348	1961	1961	1961	1961	0
694	20250114	092700	6725348	1961	1961	1961	1961	35
695	20250114	092600	6656713	1960	1960	1960	1960	0
696	20250114	092500	6656713	1960	1960	1960	1960	0
697	20250114	092400	6656713	1960	1960	1960	1960	537
698	20250114	092300	5604193	1960	1957	1960	1957	945
699	20250114	092200	3753196	1945	1945	1945	1945	0
700	20250114	092100	3753196	1945	1945	1945	1945	65
701	20250114	092000	3626771	1947	1947	1947	1947	0
702	20250114	091900	3626771	1947	1947	1947	1947	48
703	20250114	091800	3533315	1960	1960	1960	1960	101
704	20250114	091700	3335355	1961	1961	1961	1961	0
705	20250114	091600	3335355	1961	1961	1961	1961	41
706	20250114	091500	3254954	1941	1961	1962	1941	880
707	20250114	091400	1538895	1962	1962	1962	1962	0
708	20250114	091300	1538895	1962	1962	1962	1962	1
709	20250114	091200	1536933	1936	1936	1936	1936	0
710	20250114	091100	1536933	1936	1940	1940	1936	5
711	20250114	091000	1527241	1945	1945	1945	1945	0
712	20250114	090900	1527241	1945	1945	1945	1945	0
713	20250114	090800	1527241	1945	1945	1945	1945	0
714	20250114	090700	1527241	1945	1945	1945	1945	0
715	20250114	090600	1527241	1945	1945	1945	1945	0
716	20250114	090500	1527241	1945	1945	1945	1945	0
717	20250114	090400	1527241	1945	1945	1945	1945	0
718	20250114	090300	1527241	1945	1945	1945	1945	0
719	20250114	090200	1527241	1945	1945	1945	1945	0
720	20250114	090100	1527241	1945	1945	1945	1945	488
721	20250114	090000	578081	1945	1911	1965	1911	297