KissMeData/071850/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	195000	13807171	1877	1877	1877	1877	600
3	20250115	194900	13807171	1877	1877	1877	1877	0
4	20250115	194800	13807171	1877	1877	1877	1877	0
5	20250115	194700	13807171	1877	1877	1877	1877	0
6	20250115	194600	13807171	1877	1877	1877	1877	0
7	20250115	194500	13807171	1877	1877	1877	1877	0
8	20250115	194400	13807171	1877	1877	1877	1877	0
9	20250115	194300	13807171	1877	1877	1877	1877	0
10	20250115	194200	13807171	1877	1877	1877	1877	0
11	20250115	194100	13807171	1877	1877	1877	1877	0
12	20250115	194000	13807171	1877	1877	1877	1877	0
13	20250115	193900	13807171	1877	1877	1877	1877	0
14	20250115	193800	13807171	1877	1877	1877	1877	0
15	20250115	193700	13807171	1877	1877	1877	1877	0
16	20250115	193600	13807171	1877	1877	1877	1877	0
17	20250115	193500	13807171	1877	1877	1877	1877	0
18	20250115	193400	13807171	1877	1877	1877	1877	0
19	20250115	193300	13807171	1877	1877	1877	1877	0
20	20250115	193200	13807171	1877	1877	1877	1877	0
21	20250115	193100	13807171	1877	1877	1877	1877	0
22	20250115	193000	13807171	1877	1877	1877	1877	0
23	20250115	192900	13807171	1877	1877	1877	1877	0
24	20250115	192800	13807171	1877	1877	1877	1877	0
25	20250115	192700	13807171	1877	1877	1877	1877	0
26	20250115	192600	13807171	1877	1877	1877	1877	0
27	20250115	192500	13807171	1877	1877	1877	1877	0
28	20250115	192400	13807171	1877	1877	1877	1877	0
29	20250115	192300	13807171	1877	1877	1877	1877	0
30	20250115	192200	13807171	1877	1877	1877	1877	0
31	20250115	192100	13807171	1877	1877	1877	1877	0
32	20250115	192000	13807171	1877	1877	1877	1877	600
33	20250115	191900	13807171	1877	1877	1877	1877	0
34	20250115	191800	13807171	1877	1877	1877	1877	0
35	20250115	191700	13807171	1877	1877	1877	1877	0
36	20250115	191600	13807171	1877	1877	1877	1877	0
37	20250115	191500	13807171	1877	1877	1877	1877	0
38	20250115	191400	13807171	1877	1877	1877	1877	0
39	20250115	191300	13807171	1877	1877	1877	1877	0
40	20250115	191200	13807171	1877	1877	1877	1877	0
41	20250115	191100	13807171	1877	1877	1877	1877	0
42	20250115	191000	13807171	1877	1877	1877	1877	0
43	20250115	190900	13807171	1877	1877	1877	1877	0
44	20250115	190800	13807171	1877	1877	1877	1877	0
45	20250115	190700	13807171	1877	1877	1877	1877	0
46	20250115	190600	13807171	1877	1877	1877	1877	0
47	20250115	190500	13807171	1877	1877	1877	1877	0
48	20250115	190400	13807171	1877	1877	1877	1877	0
49	20250115	190300	13807171	1877	1877	1877	1877	0
50	20250115	190200	13807171	1877	1877	1877	1877	0
51	20250115	190100	13807171	1877	1877	1877	1877	0
52	20250115	190000	13807171	1877	1877	1877	1877	0
53	20250115	185900	13807171	1877	1877	1877	1877	0
54	20250115	185800	13807171	1877	1877	1877	1877	0
55	20250115	185700	13807171	1877	1877	1877	1877	0
56	20250115	185600	13807171	1877	1877	1877	1877	0
57	20250115	185500	13807171	1877	1877	1877	1877	0
58	20250115	185400	13807171	1877	1877	1877	1877	0
59	20250115	185300	13807171	1877	1877	1877	1877	0
60	20250115	185200	13807171	1877	1877	1877	1877	0
61	20250115	185100	13807171	1877	1877	1877	1877	0
62	20250115	185000	13807171	1877	1877	1877	1877	600
63	20250115	184900	13807171	1877	1877	1877	1877	0
64	20250115	184800	13807171	1877	1877	1877	1877	0
65	20250115	184700	13807171	1877	1877	1877	1877	0
66	20250115	184600	13807171	1877	1877	1877	1877	0
67	20250115	184500	13807171	1877	1877	1877	1877	0
68	20250115	184400	13807171	1877	1877	1877	1877	0
69	20250115	184300	13807171	1877	1877	1877	1877	0
70	20250115	184200	13807171	1877	1877	1877	1877	0
71	20250115	184100	13807171	1877	1877	1877	1877	0
72	20250115	184000	13807171	1877	1877	1877	1877	0
73	20250115	183900	13807171	1877	1877	1877	1877	0
74	20250115	183800	13807171	1877	1877	1877	1877	0
75	20250115	183700	13807171	1877	1877	1877	1877	0
76	20250115	183600	13807171	1877	1877	1877	1877	0
77	20250115	183500	13807171	1877	1877	1877	1877	0
78	20250115	183400	13807171	1877	1877	1877	1877	0
79	20250115	183300	13807171	1877	1877	1877	1877	0
80	20250115	183200	13807171	1877	1877	1877	1877	0
81	20250115	183100	13807171	1877	1877	1877	1877	0
82	20250115	183000	13807171	1877	1877	1877	1877	0
83	20250115	182900	13807171	1877	1877	1877	1877	0
84	20250115	182800	13807171	1877	1877	1877	1877	0
85	20250115	182700	13807171	1877	1877	1877	1877	0
86	20250115	182600	13807171	1877	1877	1877	1877	0
87	20250115	182500	13807171	1877	1877	1877	1877	0
88	20250115	182400	13807171	1877	1877	1877	1877	0
89	20250115	182300	13807171	1877	1877	1877	1877	0
90	20250115	182200	13807171	1877	1877	1877	1877	0
91	20250115	182100	13807171	1877	1877	1877	1877	0
92	20250115	182000	13807171	1877	1877	1877	1877	600
93	20250115	181900	13807171	1877	1877	1877	1877	0
94	20250115	181800	13807171	1877	1877	1877	1877	0
95	20250115	181700	13807171	1877	1877	1877	1877	0
96	20250115	181600	13807171	1877	1877	1877	1877	0
97	20250115	181500	13807171	1877	1877	1877	1877	0
98	20250115	181400	13807171	1877	1877	1877	1877	0
99	20250115	181300	13807171	1877	1877	1877	1877	0
100	20250115	181200	13807171	1877	1877	1877	1877	0
101	20250115	181100	13807171	1877	1877	1877	1877	0
102	20250115	181000	13807171	1877	1877	1877	1877	0
103	20250115	180900	13807171	1877	1877	1877	1877	0
104	20250115	180800	13807171	1877	1877	1877	1877	0
105	20250115	180700	13807171	1877	1877	1877	1877	0
106	20250115	180600	13807171	1877	1877	1877	1877	0
107	20250115	180500	13807171	1877	1877	1877	1877	0
108	20250115	180400	13807171	1877	1877	1877	1877	0
109	20250115	180300	13807171	1877	1877	1877	1877	0
110	20250115	180200	13807171	1877	1877	1877	1877	0
111	20250115	180100	13807171	1877	1877	1877	1877	0
112	20250115	180000	13807171	1877	1877	1877	1877	0
113	20250115	175900	13807171	1877	1877	1877	1877	0
114	20250115	175800	13807171	1877	1877	1877	1877	0
115	20250115	175700	13807171	1877	1877	1877	1877	0
116	20250115	175600	13807171	1877	1877	1877	1877	0
117	20250115	175500	13807171	1877	1877	1877	1877	0
118	20250115	175400	13807171	1877	1877	1877	1877	0
119	20250115	175300	13807171	1877	1877	1877	1877	0
120	20250115	175200	13807171	1877	1877	1877	1877	0
121	20250115	175100	13807171	1877	1877	1877	1877	0
122	20250115	175000	13807171	1877	1877	1877	1877	600
123	20250115	174900	13807171	1877	1877	1877	1877	0
124	20250115	174800	13807171	1877	1877	1877	1877	0
125	20250115	174700	13807171	1877	1877	1877	1877	0
126	20250115	174600	13807171	1877	1877	1877	1877	0
127	20250115	174500	13807171	1877	1877	1877	1877	0
128	20250115	174400	13807171	1877	1877	1877	1877	0
129	20250115	174300	13807171	1877	1877	1877	1877	0
130	20250115	174200	13807171	1877	1877	1877	1877	0
131	20250115	174100	13807171	1877	1877	1877	1877	0
132	20250115	174000	13807171	1877	1877	1877	1877	0
133	20250115	173900	13807171	1877	1877	1877	1877	0
134	20250115	173800	13807171	1877	1877	1877	1877	0
135	20250115	173700	13807171	1877	1877	1877	1877	0
136	20250115	173600	13807171	1877	1877	1877	1877	0
137	20250115	173500	13807171	1877	1877	1877	1877	0
138	20250115	173400	13807171	1877	1877	1877	1877	0
139	20250115	173300	13807171	1877	1877	1877	1877	0
140	20250115	173200	13807171	1877	1877	1877	1877	0
141	20250115	173100	13807171	1877	1877	1877	1877	0
142	20250115	173000	13807171	1877	1877	1877	1877	0
143	20250115	172900	13807171	1877	1877	1877	1877	0
144	20250115	172800	13807171	1877	1877	1877	1877	0
145	20250115	172700	13807171	1877	1877	1877	1877	0
146	20250115	172600	13807171	1877	1877	1877	1877	0
147	20250115	172500	13807171	1877	1877	1877	1877	0
148	20250115	172400	13807171	1877	1877	1877	1877	0
149	20250115	172300	13807171	1877	1877	1877	1877	0
150	20250115	172200	13807171	1877	1877	1877	1877	0
151	20250115	172100	13807171	1877	1877	1877	1877	0
152	20250115	172000	13807171	1877	1877	1877	1877	600
153	20250115	171900	13807171	1877	1877	1877	1877	0
154	20250115	171800	13807171	1877	1877	1877	1877	0
155	20250115	171700	13807171	1877	1877	1877	1877	0
156	20250115	171600	13807171	1877	1877	1877	1877	0
157	20250115	171500	13807171	1877	1877	1877	1877	0
158	20250115	171400	13807171	1877	1877	1877	1877	0
159	20250115	171300	13807171	1877	1877	1877	1877	0
160	20250115	171200	13807171	1877	1877	1877	1877	0
161	20250115	171100	13807171	1877	1877	1877	1877	0
162	20250115	171000	13807171	1877	1877	1877	1877	0
163	20250115	170900	13807171	1877	1877	1877	1877	0
164	20250115	170800	13807171	1877	1877	1877	1877	0
165	20250115	170700	13807171	1877	1877	1877	1877	0
166	20250115	170600	13807171	1877	1877	1877	1877	0
167	20250115	170500	13807171	1877	1877	1877	1877	0
168	20250115	170400	13807171	1877	1877	1877	1877	0
169	20250115	170300	13807171	1877	1877	1877	1877	0
170	20250115	170200	13807171	1877	1877	1877	1877	0
171	20250115	170100	13807171	1877	1877	1877	1877	0
172	20250115	170000	13807171	1877	1877	1877	1877	0
173	20250115	165900	13807171	1877	1877	1877	1877	0
174	20250115	165800	13807171	1877	1877	1877	1877	0
175	20250115	165700	13807171	1877	1877	1877	1877	0
176	20250115	165600	13807171	1877	1877	1877	1877	0
177	20250115	165500	13807171	1877	1877	1877	1877	0
178	20250115	165400	13807171	1877	1877	1877	1877	0
179	20250115	165300	13807171	1877	1877	1877	1877	0
180	20250115	165200	13807171	1877	1877	1877	1877	0
181	20250115	165100	13807171	1877	1877	1877	1877	0
182	20250115	165000	13807171	1877	1877	1877	1877	600
183	20250115	164900	13807171	1877	1877	1877	1877	0
184	20250115	164800	13807171	1877	1877	1877	1877	0
185	20250115	164700	13807171	1877	1877	1877	1877	0
186	20250115	164600	13807171	1877	1877	1877	1877	0
187	20250115	164500	13807171	1877	1877	1877	1877	0
188	20250115	164400	13807171	1877	1877	1877	1877	0
189	20250115	164300	13807171	1877	1877	1877	1877	0
190	20250115	164200	13807171	1877	1877	1877	1877	0
191	20250115	164100	13807171	1877	1877	1877	1877	0
192	20250115	164000	13807171	1877	1877	1877	1877	0
193	20250115	163900	13807171	1877	1877	1877	1877	0
194	20250115	163800	13807171	1877	1877	1877	1877	0
195	20250115	163700	13807171	1877	1877	1877	1877	0
196	20250115	163600	13807171	1877	1877	1877	1877	0
197	20250115	163500	13807171	1877	1877	1877	1877	0
198	20250115	163400	13807171	1877	1877	1877	1877	0
199	20250115	163300	13807171	1877	1877	1877	1877	0
200	20250115	163200	13807171	1877	1877	1877	1877	0
201	20250115	163100	13807171	1877	1877	1877	1877	0
202	20250115	163000	13807171	1877	1877	1877	1877	0
203	20250115	162900	13807171	1877	1877	1877	1877	0
204	20250115	162800	13807171	1877	1877	1877	1877	0
205	20250115	162700	13807171	1877	1877	1877	1877	0
206	20250115	162600	13807171	1877	1877	1877	1877	0
207	20250115	162500	13807171	1877	1877	1877	1877	0
208	20250115	162400	13807171	1877	1877	1877	1877	0
209	20250115	162300	13807171	1877	1877	1877	1877	0
210	20250115	162200	13807171	1877	1877	1877	1877	0
211	20250115	162100	13807171	1877	1877	1877	1877	0
212	20250115	162000	13807171	1877	1877	1877	1877	600
213	20250115	161900	13807171	1877	1877	1877	1877	0
214	20250115	161800	13807171	1877	1877	1877	1877	0
215	20250115	161700	13807171	1877	1877	1877	1877	0
216	20250115	161600	13807171	1877	1877	1877	1877	0
217	20250115	161500	13807171	1877	1877	1877	1877	0
218	20250115	161400	13807171	1877	1877	1877	1877	0
219	20250115	161300	13807171	1877	1877	1877	1877	0
220	20250115	161200	13807171	1877	1877	1877	1877	0
221	20250115	161100	13807171	1877	1877	1877	1877	0
222	20250115	161000	13807171	1877	1877	1877	1877	0
223	20250115	160900	13807171	1877	1877	1877	1877	0
224	20250115	160800	13807171	1877	1877	1877	1877	0
225	20250115	160700	13807171	1877	1877	1877	1877	0
226	20250115	160600	13807171	1877	1877	1877	1877	0
227	20250115	160500	13807171	1877	1877	1877	1877	0
228	20250115	160400	13807171	1877	1877	1877	1877	0
229	20250115	160300	13807171	1877	1877	1877	1877	0
230	20250115	160200	13807171	1877	1877	1877	1877	0
231	20250115	160100	13807171	1877	1877	1877	1877	0
232	20250115	160000	13807171	1877	1877	1877	1877	0
233	20250115	155900	13807171	1877	1877	1877	1877	0
234	20250115	155800	13807171	1877	1877	1877	1877	0
235	20250115	155700	13807171	1877	1877	1877	1877	0
236	20250115	155600	13807171	1877	1877	1877	1877	0
237	20250115	155500	13807171	1877	1877	1877	1877	0
238	20250115	155400	13807171	1877	1877	1877	1877	0
239	20250115	155300	13807171	1877	1877	1877	1877	0
240	20250115	155200	13807171	1877	1877	1877	1877	0
241	20250115	155100	13807171	1877	1877	1877	1877	0
242	20250115	155000	13807171	1877	1877	1877	1877	600
243	20250115	154900	13807171	1877	1877	1877	1877	0
244	20250115	154800	13807171	1877	1877	1877	1877	0
245	20250115	154700	13807171	1877	1877	1877	1877	0
246	20250115	154600	13807171	1877	1877	1877	1877	0
247	20250115	154500	13807171	1877	1877	1877	1877	0
248	20250115	154400	13807171	1877	1877	1877	1877	0
249	20250115	154300	13807171	1877	1877	1877	1877	0
250	20250115	154200	13807171	1877	1877	1877	1877	0
251	20250115	154100	13807171	1877	1877	1877	1877	0
252	20250115	154000	13807171	1877	1877	1877	1877	0
253	20250115	153900	13807171	1877	1877	1877	1877	0
254	20250115	153800	13807171	1877	1877	1877	1877	0
255	20250115	153700	13807171	1877	1877	1877	1877	0
256	20250115	153600	13807171	1877	1877	1877	1877	0
257	20250115	153500	13807171	1877	1877	1877	1877	0
258	20250115	153400	13807171	1877	1877	1877	1877	0
259	20250115	153300	13807171	1877	1877	1877	1877	0
260	20250115	153200	13807171	1877	1877	1877	1877	0
261	20250115	153100	13807171	1877	1877	1877	1877	0
262	20250115	153000	13807171	1877	1877	1877	1877	600
263	20250115	152900	12680971	1879	1879	1879	1879	0
264	20250115	152800	12680971	1879	1879	1879	1879	0
265	20250115	152700	12680971	1879	1879	1879	1879	0
266	20250115	152600	12680971	1879	1879	1879	1879	0
267	20250115	152500	12680971	1879	1879	1879	1879	0
268	20250115	152400	12680971	1879	1879	1879	1879	0
269	20250115	152300	12680971	1879	1879	1879	1879	0
270	20250115	152200	12680971	1879	1879	1879	1879	0
271	20250115	152100	12680971	1879	1879	1879	1879	0
272	20250115	152000	12680971	1879	1879	1879	1879	0
273	20250115	151900	12680971	1879	1865	1879	1858	547
274	20250115	151800	11664251	1900	1879	1900	1879	50
275	20250115	151700	11569510	1879	1879	1879	1879	0
276	20250115	151600	11569510	1879	1879	1879	1879	0
277	20250115	151500	11569510	1879	1879	1879	1879	1
278	20250115	151400	11567631	1867	1867	1867	1867	0
279	20250115	151300	11567631	1867	1867	1867	1867	0
280	20250115	151200	11567631	1867	1867	1867	1867	0
281	20250115	151100	11567631	1867	1867	1867	1867	0
282	20250115	151000	11567631	1867	1867	1867	1867	0
283	20250115	150900	11567631	1867	1867	1867	1867	0
284	20250115	150800	11567631	1867	1867	1867	1867	0
285	20250115	150700	11567631	1867	1867	1867	1867	0
286	20250115	150600	11567631	1867	1867	1867	1867	0
287	20250115	150500	11567631	1867	1867	1867	1867	0
288	20250115	150400	11567631	1867	1867	1867	1867	0
289	20250115	150300	11567631	1867	1867	1867	1867	0
290	20250115	150200	11567631	1867	1867	1867	1867	0
291	20250115	150100	11567631	1867	1867	1867	1867	0
292	20250115	150000	11567631	1867	1867	1867	1867	0
293	20250115	145900	11567631	1867	1867	1867	1867	0
294	20250115	145800	11567631	1867	1867	1867	1867	0
295	20250115	145700	11567631	1867	1867	1867	1867	0
296	20250115	145600	11567631	1867	1867	1867	1867	0
297	20250115	145500	11567631	1867	1867	1867	1867	0
298	20250115	145400	11567631	1867	1867	1867	1867	0
299	20250115	145300	11567631	1867	1867	1867	1867	0
300	20250115	145200	11567631	1867	1867	1867	1867	0
301	20250115	145100	11567631	1867	1867	1867	1867	0
302	20250115	145000	11567631	1867	1867	1867	1867	0
303	20250115	144900	11567631	1867	1867	1867	1867	0
304	20250115	144800	11567631	1867	1867	1867	1867	0
305	20250115	144700	11567631	1867	1867	1867	1867	0
306	20250115	144600	11567631	1867	1867	1867	1867	0
307	20250115	144500	11567631	1867	1867	1867	1867	0
308	20250115	144400	11567631	1867	1867	1867	1867	0
309	20250115	144300	11567631	1867	1867	1867	1867	0
310	20250115	144200	11567631	1867	1867	1867	1867	0
311	20250115	144100	11567631	1867	1867	1867	1867	0
312	20250115	144000	11567631	1867	1867	1867	1867	0
313	20250115	143900	11567631	1867	1867	1867	1867	0
314	20250115	143800	11567631	1867	1867	1867	1867	0
315	20250115	143700	11567631	1867	1867	1867	1867	0
316	20250115	143600	11567631	1867	1867	1867	1867	0
317	20250115	143500	11567631	1867	1867	1867	1867	0
318	20250115	143400	11567631	1867	1867	1867	1867	0
319	20250115	143300	11567631	1867	1867	1867	1867	0
320	20250115	143200	11567631	1867	1867	1867	1867	0
321	20250115	143100	11567631	1867	1867	1867	1867	0
322	20250115	143000	11567631	1867	1867	1867	1867	0
323	20250115	142900	11567631	1867	1867	1867	1867	0
324	20250115	142800	11567631	1867	1867	1867	1867	0
325	20250115	142700	11567631	1867	1867	1867	1867	0
326	20250115	142600	11567631	1867	1867	1867	1867	0
327	20250115	142500	11567631	1867	1867	1867	1867	0
328	20250115	142400	11567631	1867	1867	1867	1867	0
329	20250115	142300	11567631	1867	1867	1867	1867	0
330	20250115	142200	11567631	1867	1867	1867	1867	0
331	20250115	142100	11567631	1867	1867	1867	1867	0
332	20250115	142000	11567631	1867	1867	1867	1867	0
333	20250115	141900	11567631	1867	1867	1867	1867	0
334	20250115	141800	11567631	1867	1867	1867	1867	0
335	20250115	141700	11567631	1867	1867	1867	1867	0
336	20250115	141600	11567631	1867	1867	1867	1867	0
337	20250115	141500	11567631	1867	1867	1867	1867	0
338	20250115	141400	11567631	1867	1867	1867	1867	0
339	20250115	141300	11567631	1867	1867	1867	1867	0
340	20250115	141200	11567631	1867	1867	1867	1867	0
341	20250115	141100	11567631	1867	1867	1867	1867	0
342	20250115	141000	11567631	1867	1867	1867	1867	0
343	20250115	140900	11567631	1867	1867	1867	1867	0
344	20250115	140800	11567631	1867	1867	1867	1867	0
345	20250115	140700	11567631	1867	1867	1867	1867	0
346	20250115	140600	11567631	1867	1867	1867	1867	11
347	20250115	140500	11547094	1859	1859	1859	1859	0
348	20250115	140400	11547094	1859	1858	1859	1858	95
349	20250115	140300	11370571	1858	1858	1858	1858	4
350	20250115	140200	11363139	1859	1859	1859	1859	1
351	20250115	140100	11361280	1859	1859	1859	1859	11
352	20250115	140000	11340831	1868	1868	1868	1868	0
353	20250115	135900	11340831	1868	1868	1868	1868	0
354	20250115	135800	11340831	1868	1868	1868	1868	0
355	20250115	135700	11340831	1868	1868	1868	1868	0
356	20250115	135600	11340831	1868	1868	1868	1868	0
357	20250115	135500	11340831	1868	1868	1868	1868	0
358	20250115	135400	11340831	1868	1868	1868	1868	0
359	20250115	135300	11340831	1868	1868	1868	1868	0
360	20250115	135200	11340831	1868	1868	1868	1868	0
361	20250115	135100	11340831	1868	1868	1868	1868	0
362	20250115	135000	11340831	1868	1868	1868	1868	0
363	20250115	134900	11340831	1868	1868	1868	1868	0
364	20250115	134800	11340831	1868	1868	1868	1868	0
365	20250115	134700	11340831	1868	1868	1868	1868	95
366	20250115	134600	11163371	1868	1864	1868	1864	710
367	20250115	134500	9837349	1859	1859	1859	1859	0
368	20250115	134400	9837349	1859	1859	1859	1859	0
369	20250115	134300	9837349	1859	1859	1859	1859	5
370	20250115	134200	9828054	1859	1859	1859	1859	0
371	20250115	134100	9828054	1859	1859	1859	1859	0
372	20250115	134000	9828054	1859	1859	1859	1859	9
373	20250115	133900	9811323	1858	1858	1858	1858	0
374	20250115	133800	9811323	1858	1858	1858	1858	0
375	20250115	133700	9811323	1858	1858	1858	1858	0
376	20250115	133600	9811323	1858	1858	1858	1858	0
377	20250115	133500	9811323	1858	1858	1858	1858	0
378	20250115	133400	9811323	1858	1858	1858	1858	0
379	20250115	133300	9811323	1858	1858	1858	1858	0
380	20250115	133200	9811323	1858	1858	1858	1858	0
381	20250115	133100	9811323	1858	1858	1858	1858	0
382	20250115	133000	9811323	1858	1858	1858	1858	20
383	20250115	132900	9774163	1863	1863	1863	1863	0
384	20250115	132800	9774163	1863	1863	1863	1863	0
385	20250115	132700	9774163	1863	1863	1863	1863	0
386	20250115	132600	9774163	1863	1863	1863	1863	0
387	20250115	132500	9774163	1863	1863	1863	1863	0
388	20250115	132400	9774163	1863	1863	1863	1863	0
389	20250115	132300	9774163	1863	1863	1863	1863	0
390	20250115	132200	9774163	1863	1863	1863	1863	0
391	20250115	132100	9774163	1863	1863	1863	1863	0
392	20250115	132000	9774163	1863	1863	1863	1863	0
393	20250115	131900	9774163	1863	1863	1863	1863	0
394	20250115	131800	9774163	1863	1863	1863	1863	0
395	20250115	131700	9774163	1863	1863	1863	1863	0
396	20250115	131600	9774163	1863	1863	1863	1863	0
397	20250115	131500	9774163	1863	1866	1866	1863	1404
398	20250115	131400	7157195	1866	1866	1866	1866	0
399	20250115	131300	7157195	1866	1866	1866	1866	0
400	20250115	131200	7157195	1866	1866	1866	1866	0
401	20250115	131100	7157195	1866	1866	1866	1866	0
402	20250115	131000	7157195	1866	1866	1866	1866	100
403	20250115	130900	6970595	1867	1867	1867	1867	0
404	20250115	130800	6970595	1867	1867	1867	1867	0
405	20250115	130700	6970595	1867	1867	1867	1867	0
406	20250115	130600	6970595	1867	1867	1867	1867	0
407	20250115	130500	6970595	1867	1867	1867	1867	0
408	20250115	130400	6970595	1867	1867	1867	1867	1
409	20250115	130300	6968728	1877	1877	1877	1877	1
410	20250115	130200	6966851	1870	1870	1870	1870	0
411	20250115	130100	6966851	1870	1870	1870	1870	0
412	20250115	130000	6966851	1870	1870	1870	1870	4
413	20250115	125900	6959371	1877	1877	1877	1877	0
414	20250115	125800	6959371	1877	1877	1877	1877	0
415	20250115	125700	6959371	1877	1877	1877	1877	0
416	20250115	125600	6959371	1877	1877	1877	1877	0
417	20250115	125500	6959371	1877	1877	1877	1877	0
418	20250115	125400	6959371	1877	1877	1877	1877	0
419	20250115	125300	6959371	1877	1877	1877	1877	0
420	20250115	125200	6959371	1877	1877	1877	1877	0
421	20250115	125100	6959371	1877	1877	1877	1877	0
422	20250115	125000	6959371	1877	1877	1877	1877	0
423	20250115	124900	6959371	1877	1877	1877	1877	0
424	20250115	124800	6959371	1877	1877	1877	1877	0
425	20250115	124700	6959371	1877	1877	1877	1877	0
426	20250115	124600	6959371	1877	1877	1877	1877	0
427	20250115	124500	6959371	1877	1877	1877	1877	0
428	20250115	124400	6959371	1877	1877	1877	1877	0
429	20250115	124300	6959371	1877	1877	1877	1877	0
430	20250115	124200	6959371	1877	1877	1877	1877	0
431	20250115	124100	6959371	1877	1877	1877	1877	0
432	20250115	124000	6959371	1877	1877	1877	1877	0
433	20250115	123900	6959371	1877	1877	1877	1877	0
434	20250115	123800	6959371	1877	1877	1877	1877	0
435	20250115	123700	6959371	1877	1877	1877	1877	0
436	20250115	123600	6959371	1877	1877	1877	1877	0
437	20250115	123500	6959371	1877	1877	1877	1877	0
438	20250115	123400	6959371	1877	1877	1877	1877	0
439	20250115	123300	6959371	1877	1877	1877	1877	0
440	20250115	123200	6959371	1877	1877	1877	1877	10
441	20250115	123100	6940601	1866	1866	1866	1866	0
442	20250115	123000	6940601	1866	1866	1866	1866	0
443	20250115	122900	6940601	1866	1866	1866	1866	0
444	20250115	122800	6940601	1866	1866	1866	1866	0
445	20250115	122700	6940601	1866	1866	1866	1866	0
446	20250115	122600	6940601	1866	1866	1866	1866	0
447	20250115	122500	6940601	1866	1866	1866	1866	1
448	20250115	122400	6938735	1865	1865	1865	1865	0
449	20250115	122300	6938735	1865	1865	1865	1865	0
450	20250115	122200	6938735	1865	1865	1865	1865	0
451	20250115	122100	6938735	1865	1865	1865	1865	0
452	20250115	122000	6938735	1865	1865	1865	1865	0
453	20250115	121900	6938735	1865	1865	1865	1865	0
454	20250115	121800	6938735	1865	1867	1867	1865	375
455	20250115	121700	6239274	1878	1878	1878	1878	10
456	20250115	121600	6220494	1878	1878	1878	1878	2
457	20250115	121500	6216738	1870	1871	1871	1870	542
458	20250115	121400	5203147	1879	1878	1879	1878	124
459	20250115	121300	4970174	1870	1870	1870	1870	287
460	20250115	121200	4433484	1866	1866	1866	1866	0
461	20250115	121100	4433484	1866	1866	1866	1866	0
462	20250115	121000	4433484	1866	1866	1866	1866	0
463	20250115	120900	4433484	1866	1866	1866	1866	0
464	20250115	120800	4433484	1866	1866	1866	1866	0
465	20250115	120700	4433484	1866	1866	1866	1866	0
466	20250115	120600	4433484	1866	1866	1866	1866	0
467	20250115	120500	4433484	1866	1866	1866	1866	0
468	20250115	120400	4433484	1866	1866	1866	1866	0
469	20250115	120300	4433484	1866	1866	1866	1866	0
470	20250115	120200	4433484	1866	1866	1866	1866	0
471	20250115	120100	4433484	1866	1866	1866	1866	0
472	20250115	120000	4433484	1866	1866	1866	1866	9
473	20250115	115900	4416690	1866	1866	1866	1866	0
474	20250115	115800	4416690	1866	1866	1866	1866	0
475	20250115	115700	4416690	1866	1866	1866	1866	0
476	20250115	115600	4416690	1866	1866	1866	1866	0
477	20250115	115500	4416690	1866	1866	1866	1866	0
478	20250115	115400	4416690	1866	1866	1866	1866	0
479	20250115	115300	4416690	1866	1866	1866	1866	0
480	20250115	115200	4416690	1866	1866	1866	1866	0
481	20250115	115100	4416690	1866	1866	1866	1866	0
482	20250115	115000	4416690	1866	1866	1866	1866	0
483	20250115	114900	4416690	1866	1866	1866	1866	0
484	20250115	114800	4416690	1866	1866	1866	1866	0
485	20250115	114700	4416690	1866	1866	1866	1866	0
486	20250115	114600	4416690	1866	1866	1866	1866	0
487	20250115	114500	4416690	1866	1866	1866	1866	0
488	20250115	114400	4416690	1866	1866	1866	1866	0
489	20250115	114300	4416690	1866	1866	1866	1866	0
490	20250115	114200	4416690	1866	1866	1866	1866	0
491	20250115	114100	4416690	1866	1866	1866	1866	0
492	20250115	114000	4416690	1866	1866	1866	1866	0
493	20250115	113900	4416690	1866	1866	1866	1866	0
494	20250115	113800	4416690	1866	1866	1866	1866	10
495	20250115	113700	4398030	1863	1863	1863	1863	0
496	20250115	113600	4398030	1863	1863	1863	1863	0
497	20250115	113500	4398030	1863	1863	1863	1863	0
498	20250115	113400	4398030	1863	1863	1863	1863	10
499	20250115	113300	4379400	1864	1871	1871	1864	247
500	20250115	113200	3917569	1871	1871	1871	1871	0
501	20250115	113100	3917569	1871	1871	1871	1871	0
502	20250115	113000	3917569	1871	1871	1871	1871	0
503	20250115	112900	3917569	1871	1871	1871	1871	0
504	20250115	112800	3917569	1871	1871	1871	1871	0
505	20250115	112700	3917569	1871	1871	1871	1871	0
506	20250115	112600	3917569	1871	1871	1871	1871	0
507	20250115	112500	3917569	1871	1871	1871	1871	0
508	20250115	112400	3917569	1871	1871	1871	1871	0
509	20250115	112300	3917569	1871	1871	1871	1871	8
510	20250115	112200	3902601	1879	1879	1879	1879	0
511	20250115	112100	3902601	1879	1879	1879	1879	0
512	20250115	112000	3902601	1879	1879	1879	1879	0
513	20250115	111900	3902601	1879	1879	1879	1879	1
514	20250115	111800	3900722	1879	1879	1879	1879	1
515	20250115	111700	3898843	1879	1879	1879	1879	0
516	20250115	111600	3898843	1879	1879	1879	1879	0
517	20250115	111500	3898843	1879	1879	1879	1879	35
518	20250115	111400	3833078	1879	1879	1879	1879	0
519	20250115	111300	3833078	1879	1879	1879	1879	0
520	20250115	111200	3833078	1879	1879	1879	1879	0
521	20250115	111100	3833078	1879	1879	1879	1879	0
522	20250115	111000	3833078	1879	1879	1879	1879	0
523	20250115	110900	3833078	1879	1879	1879	1879	1
524	20250115	110800	3831199	1879	1879	1879	1879	0
525	20250115	110700	3831199	1879	1879	1879	1879	0
526	20250115	110600	3831199	1879	1879	1879	1879	2
527	20250115	110500	3827441	1879	1879	1879	1879	0
528	20250115	110400	3827441	1879	1879	1879	1879	1
529	20250115	110300	3825562	1879	1879	1879	1879	4
530	20250115	110200	3818046	1880	1880	1880	1880	0
531	20250115	110100	3818046	1880	1880	1880	1880	0
532	20250115	110000	3818046	1880	1880	1880	1880	0
533	20250115	105900	3818046	1880	1880	1880	1880	0
534	20250115	105800	3818046	1880	1880	1880	1880	0
535	20250115	105700	3818046	1880	1880	1880	1880	0
536	20250115	105600	3818046	1880	1880	1880	1880	0
537	20250115	105500	3818046	1880	1880	1880	1880	0
538	20250115	105400	3818046	1880	1880	1880	1880	0
539	20250115	105300	3818046	1880	1880	1880	1880	0
540	20250115	105200	3818046	1880	1880	1880	1880	0
541	20250115	105100	3818046	1880	1880	1880	1880	0
542	20250115	105000	3818046	1880	1880	1880	1880	0
543	20250115	104900	3818046	1880	1880	1880	1880	0
544	20250115	104800	3818046	1880	1880	1880	1880	0
545	20250115	104700	3818046	1880	1880	1880	1880	0
546	20250115	104600	3818046	1880	1880	1880	1880	0
547	20250115	104500	3818046	1880	1880	1880	1880	0
548	20250115	104400	3818046	1880	1880	1880	1880	0
549	20250115	104300	3818046	1880	1880	1880	1880	0
550	20250115	104200	3818046	1880	1880	1880	1880	0
551	20250115	104100	3818046	1880	1880	1880	1880	0
552	20250115	104000	3818046	1880	1880	1880	1880	0
553	20250115	103900	3818046	1880	1880	1880	1880	0
554	20250115	103800	3818046	1880	1880	1880	1880	0
555	20250115	103700	3818046	1880	1880	1880	1880	0
556	20250115	103600	3818046	1880	1880	1880	1880	0
557	20250115	103500	3818046	1880	1880	1880	1880	0
558	20250115	103400	3818046	1880	1880	1880	1880	0
559	20250115	103300	3818046	1880	1880	1880	1880	0
560	20250115	103200	3818046	1880	1880	1880	1880	0
561	20250115	103100	3818046	1880	1880	1880	1880	0
562	20250115	103000	3818046	1880	1880	1880	1880	0
563	20250115	102900	3818046	1880	1880	1880	1880	0
564	20250115	102800	3818046	1880	1880	1880	1880	0
565	20250115	102700	3818046	1880	1880	1880	1880	0
566	20250115	102600	3818046	1880	1880	1880	1880	19
567	20250115	102500	3782326	1880	1880	1880	1880	0
568	20250115	102400	3782326	1880	1880	1880	1880	0
569	20250115	102300	3782326	1880	1880	1880	1880	0
570	20250115	102200	3782326	1880	1880	1880	1880	0
571	20250115	102100	3782326	1880	1880	1880	1880	0
572	20250115	102000	3782326	1880	1880	1880	1880	0
573	20250115	101900	3782326	1880	1880	1880	1880	0
574	20250115	101800	3782326	1880	1880	1880	1880	0
575	20250115	101700	3782326	1880	1880	1880	1880	0
576	20250115	101600	3782326	1880	1880	1880	1880	0
577	20250115	101500	3782326	1880	1880	1880	1880	0
578	20250115	101400	3782326	1880	1880	1880	1880	0
579	20250115	101300	3782326	1880	1880	1880	1880	0
580	20250115	101200	3782326	1880	1880	1880	1880	0
581	20250115	101100	3782326	1880	1880	1880	1880	0
582	20250115	101000	3782326	1880	1880	1880	1880	0
583	20250115	100900	3782326	1880	1880	1880	1880	0
584	20250115	100800	3782326	1880	1880	1880	1880	0
585	20250115	100700	3782326	1880	1880	1880	1880	0
586	20250115	100600	3782326	1880	1880	1880	1880	0
587	20250115	100500	3782326	1880	1880	1880	1880	6
588	20250115	100400	3771046	1884	1884	1884	1884	0
589	20250115	100300	3771046	1884	1884	1884	1884	1
590	20250115	100200	3769162	1880	1880	1880	1880	0
591	20250115	100100	3769162	1880	1880	1880	1880	120
592	20250115	100000	3543562	1880	1880	1880	1880	0
593	20250115	095900	3543562	1880	1880	1880	1880	0
594	20250115	095800	3543562	1880	1880	1880	1880	0
595	20250115	095700	3543562	1880	1880	1880	1880	0
596	20250115	095600	3543562	1880	1880	1880	1880	0
597	20250115	095500	3543562	1880	1880	1880	1880	0
598	20250115	095400	3543562	1880	1880	1880	1880	0
599	20250115	095300	3543562	1880	1880	1880	1880	0
600	20250115	095200	3543562	1880	1880	1880	1880	0
601	20250115	095100	3543562	1880	1880	1880	1880	0
602	20250115	095000	3543562	1880	1880	1880	1880	1
603	20250115	094900	3541682	1872	1872	1872	1872	0
604	20250115	094800	3541682	1872	1872	1872	1872	0
605	20250115	094700	3541682	1872	1872	1872	1872	0
606	20250115	094600	3541682	1872	1872	1872	1872	0
607	20250115	094500	3541682	1872	1872	1872	1872	0
608	20250115	094400	3541682	1872	1872	1872	1872	0
609	20250115	094300	3541682	1872	1872	1872	1872	0
610	20250115	094200	3541682	1872	1872	1872	1872	0
611	20250115	094100	3541682	1872	1872	1872	1872	0
612	20250115	094000	3541682	1872	1872	1872	1872	0
613	20250115	093900	3541682	1872	1872	1872	1872	0
614	20250115	093800	3541682	1872	1872	1872	1872	0
615	20250115	093700	3541682	1872	1872	1872	1872	0
616	20250115	093600	3541682	1872	1872	1872	1872	0
617	20250115	093500	3541682	1872	1872	1872	1872	0
618	20250115	093400	3541682	1872	1872	1872	1872	0
619	20250115	093300	3541682	1872	1876	1876	1872	7
620	20250115	093200	3528570	1878	1879	1879	1878	32
621	20250115	093100	3468444	1909	1909	1909	1909	0
622	20250115	093000	3468444	1909	1909	1909	1909	0
623	20250115	092900	3468444	1909	1909	1909	1909	0
624	20250115	092800	3468444	1909	1909	1909	1909	0
625	20250115	092700	3468444	1909	1909	1909	1909	0
626	20250115	092600	3468444	1909	1909	1909	1909	0
627	20250115	092500	3468444	1909	1909	1909	1909	0
628	20250115	092400	3468444	1909	1909	1909	1909	0
629	20250115	092300	3468444	1909	1907	1909	1907	10
630	20250115	092200	3449362	1871	1871	1871	1871	641
631	20250115	092100	2250051	1877	1881	1881	1877	399
632	20250115	092000	1500189	1911	1911	1911	1911	0
633	20250115	091900	1500189	1911	1911	1911	1911	0
634	20250115	091800	1500189	1911	1911	1911	1911	0
635	20250115	091700	1500189	1911	1911	1911	1911	0
636	20250115	091600	1500189	1911	1911	1911	1911	0
637	20250115	091500	1500189	1911	1911	1911	1911	0
638	20250115	091400	1500189	1911	1911	1911	1911	0
639	20250115	091300	1500189	1911	1887	1911	1887	5
640	20250115	091200	1490730	1887	1887	1887	1887	0
641	20250115	091100	1490730	1887	1887	1887	1887	0
642	20250115	091000	1490730	1887	1887	1887	1887	0
643	20250115	090900	1490730	1887	1887	1887	1887	0
644	20250115	090800	1490730	1887	1887	1887	1887	790
645	20250115	090700	0	1911	1911	1911	1911	0
646	20250115	090600	0	1911	1911	1911	1911	0
647	20250115	090500	0	1911	1911	1911	1911	0
648	20250115	090400	0	1911	1911	1911	1911	0
649	20250115	090300	0	1911	1911	1911	1911	0
650	20250115	090200	0	1911	1911	1911	1911	0
651	20250115	090100	0	1911	1911	1911	1911	0
652	20250115	090000	0	1911	1911	1911	1911	0