KissMeData/362990/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	212500	68413767	1939	1939	1939	1939	743
3	20250107	212400	68413767	1939	1939	1939	1939	0
4	20250107	212300	68413767	1939	1939	1939	1939	0
5	20250107	212200	68413767	1939	1939	1939	1939	0
6	20250107	212100	68413767	1939	1939	1939	1939	0
7	20250107	212000	68413767	1939	1939	1939	1939	0
8	20250107	211900	68413767	1939	1939	1939	1939	0
9	20250107	211800	68413767	1939	1939	1939	1939	0
10	20250107	211700	68413767	1939	1939	1939	1939	0
11	20250107	211600	68413767	1939	1939	1939	1939	0
12	20250107	211500	68413767	1939	1939	1939	1939	0
13	20250107	211400	68413767	1939	1939	1939	1939	0
14	20250107	211300	68413767	1939	1939	1939	1939	0
15	20250107	211200	68413767	1939	1939	1939	1939	0
16	20250107	211100	68413767	1939	1939	1939	1939	0
17	20250107	211000	68413767	1939	1939	1939	1939	0
18	20250107	210900	68413767	1939	1939	1939	1939	0
19	20250107	210800	68413767	1939	1939	1939	1939	0
20	20250107	210700	68413767	1939	1939	1939	1939	0
21	20250107	210600	68413767	1939	1939	1939	1939	0
22	20250107	210500	68413767	1939	1939	1939	1939	0
23	20250107	210400	68413767	1939	1939	1939	1939	0
24	20250107	210300	68413767	1939	1939	1939	1939	0
25	20250107	210200	68413767	1939	1939	1939	1939	0
26	20250107	210100	68413767	1939	1939	1939	1939	0
27	20250107	210000	68413767	1939	1939	1939	1939	0
28	20250107	205900	68413767	1939	1939	1939	1939	0
29	20250107	205800	68413767	1939	1939	1939	1939	0
30	20250107	205700	68413767	1939	1939	1939	1939	0
31	20250107	205600	68413767	1939	1939	1939	1939	0
32	20250107	205500	68413767	1939	1939	1939	1939	743
33	20250107	205400	68413767	1939	1939	1939	1939	0
34	20250107	205300	68413767	1939	1939	1939	1939	0
35	20250107	205200	68413767	1939	1939	1939	1939	0
36	20250107	205100	68413767	1939	1939	1939	1939	0
37	20250107	205000	68413767	1939	1939	1939	1939	0
38	20250107	204900	68413767	1939	1939	1939	1939	0
39	20250107	204800	68413767	1939	1939	1939	1939	0
40	20250107	204700	68413767	1939	1939	1939	1939	0
41	20250107	204600	68413767	1939	1939	1939	1939	0
42	20250107	204500	68413767	1939	1939	1939	1939	0
43	20250107	204400	68413767	1939	1939	1939	1939	0
44	20250107	204300	68413767	1939	1939	1939	1939	0
45	20250107	204200	68413767	1939	1939	1939	1939	0
46	20250107	204100	68413767	1939	1939	1939	1939	0
47	20250107	204000	68413767	1939	1939	1939	1939	0
48	20250107	203900	68413767	1939	1939	1939	1939	0
49	20250107	203800	68413767	1939	1939	1939	1939	0
50	20250107	203700	68413767	1939	1939	1939	1939	0
51	20250107	203600	68413767	1939	1939	1939	1939	0
52	20250107	203500	68413767	1939	1939	1939	1939	0
53	20250107	203400	68413767	1939	1939	1939	1939	0
54	20250107	203300	68413767	1939	1939	1939	1939	0
55	20250107	203200	68413767	1939	1939	1939	1939	0
56	20250107	203100	68413767	1939	1939	1939	1939	0
57	20250107	203000	68413767	1939	1939	1939	1939	0
58	20250107	202900	68413767	1939	1939	1939	1939	0
59	20250107	202800	68413767	1939	1939	1939	1939	0
60	20250107	202700	68413767	1939	1939	1939	1939	0
61	20250107	202600	68413767	1939	1939	1939	1939	0
62	20250107	202500	68413767	1939	1939	1939	1939	743
63	20250107	202400	68413767	1939	1939	1939	1939	0
64	20250107	202300	68413767	1939	1939	1939	1939	0
65	20250107	202200	68413767	1939	1939	1939	1939	0
66	20250107	202100	68413767	1939	1939	1939	1939	0
67	20250107	202000	68413767	1939	1939	1939	1939	0
68	20250107	201900	68413767	1939	1939	1939	1939	0
69	20250107	201800	68413767	1939	1939	1939	1939	0
70	20250107	201700	68413767	1939	1939	1939	1939	0
71	20250107	201600	68413767	1939	1939	1939	1939	0
72	20250107	201500	68413767	1939	1939	1939	1939	0
73	20250107	201400	68413767	1939	1939	1939	1939	0
74	20250107	201300	68413767	1939	1939	1939	1939	0
75	20250107	201200	68413767	1939	1939	1939	1939	0
76	20250107	201100	68413767	1939	1939	1939	1939	0
77	20250107	201000	68413767	1939	1939	1939	1939	0
78	20250107	200900	68413767	1939	1939	1939	1939	0
79	20250107	200800	68413767	1939	1939	1939	1939	0
80	20250107	200700	68413767	1939	1939	1939	1939	0
81	20250107	200600	68413767	1939	1939	1939	1939	0
82	20250107	200500	68413767	1939	1939	1939	1939	0
83	20250107	200400	68413767	1939	1939	1939	1939	0
84	20250107	200300	68413767	1939	1939	1939	1939	0
85	20250107	200200	68413767	1939	1939	1939	1939	0
86	20250107	200100	68413767	1939	1939	1939	1939	0
87	20250107	200000	68413767	1939	1939	1939	1939	0
88	20250107	195900	68413767	1939	1939	1939	1939	0
89	20250107	195800	68413767	1939	1939	1939	1939	0
90	20250107	195700	68413767	1939	1939	1939	1939	0
91	20250107	195600	68413767	1939	1939	1939	1939	0
92	20250107	195500	68413767	1939	1939	1939	1939	743
93	20250107	195400	68413767	1939	1939	1939	1939	0
94	20250107	195300	68413767	1939	1939	1939	1939	0
95	20250107	195200	68413767	1939	1939	1939	1939	0
96	20250107	195100	68413767	1939	1939	1939	1939	0
97	20250107	195000	68413767	1939	1939	1939	1939	0
98	20250107	194900	68413767	1939	1939	1939	1939	0
99	20250107	194800	68413767	1939	1939	1939	1939	0
100	20250107	194700	68413767	1939	1939	1939	1939	0
101	20250107	194600	68413767	1939	1939	1939	1939	0
102	20250107	194500	68413767	1939	1939	1939	1939	0
103	20250107	194400	68413767	1939	1939	1939	1939	0
104	20250107	194300	68413767	1939	1939	1939	1939	0
105	20250107	194200	68413767	1939	1939	1939	1939	0
106	20250107	194100	68413767	1939	1939	1939	1939	0
107	20250107	194000	68413767	1939	1939	1939	1939	0
108	20250107	193900	68413767	1939	1939	1939	1939	0
109	20250107	193800	68413767	1939	1939	1939	1939	0
110	20250107	193700	68413767	1939	1939	1939	1939	0
111	20250107	193600	68413767	1939	1939	1939	1939	0
112	20250107	193500	68413767	1939	1939	1939	1939	0
113	20250107	193400	68413767	1939	1939	1939	1939	0
114	20250107	193300	68413767	1939	1939	1939	1939	0
115	20250107	193200	68413767	1939	1939	1939	1939	0
116	20250107	193100	68413767	1939	1939	1939	1939	0
117	20250107	193000	68413767	1939	1939	1939	1939	0
118	20250107	192900	68413767	1939	1939	1939	1939	0
119	20250107	192800	68413767	1939	1939	1939	1939	0
120	20250107	192700	68413767	1939	1939	1939	1939	0
121	20250107	192600	68413767	1939	1939	1939	1939	0
122	20250107	192500	68413767	1939	1939	1939	1939	743
123	20250107	192400	68413767	1939	1939	1939	1939	0
124	20250107	192300	68413767	1939	1939	1939	1939	0
125	20250107	192200	68413767	1939	1939	1939	1939	0
126	20250107	192100	68413767	1939	1939	1939	1939	0
127	20250107	192000	68413767	1939	1939	1939	1939	0
128	20250107	191900	68413767	1939	1939	1939	1939	0
129	20250107	191800	68413767	1939	1939	1939	1939	0
130	20250107	191700	68413767	1939	1939	1939	1939	0
131	20250107	191600	68413767	1939	1939	1939	1939	0
132	20250107	191500	68413767	1939	1939	1939	1939	0
133	20250107	191400	68413767	1939	1939	1939	1939	0
134	20250107	191300	68413767	1939	1939	1939	1939	0
135	20250107	191200	68413767	1939	1939	1939	1939	0
136	20250107	191100	68413767	1939	1939	1939	1939	0
137	20250107	191000	68413767	1939	1939	1939	1939	0
138	20250107	190900	68413767	1939	1939	1939	1939	0
139	20250107	190800	68413767	1939	1939	1939	1939	0
140	20250107	190700	68413767	1939	1939	1939	1939	0
141	20250107	190600	68413767	1939	1939	1939	1939	0
142	20250107	190500	68413767	1939	1939	1939	1939	0
143	20250107	190400	68413767	1939	1939	1939	1939	0
144	20250107	190300	68413767	1939	1939	1939	1939	0
145	20250107	190200	68413767	1939	1939	1939	1939	0
146	20250107	190100	68413767	1939	1939	1939	1939	0
147	20250107	190000	68413767	1939	1939	1939	1939	0
148	20250107	185900	68413767	1939	1939	1939	1939	0
149	20250107	185800	68413767	1939	1939	1939	1939	0
150	20250107	185700	68413767	1939	1939	1939	1939	0
151	20250107	185600	68413767	1939	1939	1939	1939	0
152	20250107	185500	68413767	1939	1939	1939	1939	743
153	20250107	185400	68413767	1939	1939	1939	1939	0
154	20250107	185300	68413767	1939	1939	1939	1939	0
155	20250107	185200	68413767	1939	1939	1939	1939	0
156	20250107	185100	68413767	1939	1939	1939	1939	0
157	20250107	185000	68413767	1939	1939	1939	1939	0
158	20250107	184900	68413767	1939	1939	1939	1939	0
159	20250107	184800	68413767	1939	1939	1939	1939	0
160	20250107	184700	68413767	1939	1939	1939	1939	0
161	20250107	184600	68413767	1939	1939	1939	1939	0
162	20250107	184500	68413767	1939	1939	1939	1939	0
163	20250107	184400	68413767	1939	1939	1939	1939	0
164	20250107	184300	68413767	1939	1939	1939	1939	0
165	20250107	184200	68413767	1939	1939	1939	1939	0
166	20250107	184100	68413767	1939	1939	1939	1939	0
167	20250107	184000	68413767	1939	1939	1939	1939	0
168	20250107	183900	68413767	1939	1939	1939	1939	0
169	20250107	183800	68413767	1939	1939	1939	1939	0
170	20250107	183700	68413767	1939	1939	1939	1939	0
171	20250107	183600	68413767	1939	1939	1939	1939	0
172	20250107	183500	68413767	1939	1939	1939	1939	0
173	20250107	183400	68413767	1939	1939	1939	1939	0
174	20250107	183300	68413767	1939	1939	1939	1939	0
175	20250107	183200	68413767	1939	1939	1939	1939	0
176	20250107	183100	68413767	1939	1939	1939	1939	0
177	20250107	183000	68413767	1939	1939	1939	1939	0
178	20250107	182900	68413767	1939	1939	1939	1939	0
179	20250107	182800	68413767	1939	1939	1939	1939	0
180	20250107	182700	68413767	1939	1939	1939	1939	0
181	20250107	182600	68413767	1939	1939	1939	1939	0
182	20250107	182500	68413767	1939	1939	1939	1939	743
183	20250107	182400	68413767	1939	1939	1939	1939	0
184	20250107	182300	68413767	1939	1939	1939	1939	0
185	20250107	182200	68413767	1939	1939	1939	1939	0
186	20250107	182100	68413767	1939	1939	1939	1939	0
187	20250107	182000	68413767	1939	1939	1939	1939	0
188	20250107	181900	68413767	1939	1939	1939	1939	0
189	20250107	181800	68413767	1939	1939	1939	1939	0
190	20250107	181700	68413767	1939	1939	1939	1939	0
191	20250107	181600	68413767	1939	1939	1939	1939	0
192	20250107	181500	68413767	1939	1939	1939	1939	0
193	20250107	181400	68413767	1939	1939	1939	1939	0
194	20250107	181300	68413767	1939	1939	1939	1939	0
195	20250107	181200	68413767	1939	1939	1939	1939	0
196	20250107	181100	68413767	1939	1939	1939	1939	0
197	20250107	181000	68413767	1939	1939	1939	1939	0
198	20250107	180900	68413767	1939	1939	1939	1939	0
199	20250107	180800	68413767	1939	1939	1939	1939	0
200	20250107	180700	68413767	1939	1939	1939	1939	0
201	20250107	180600	68413767	1939	1939	1939	1939	0
202	20250107	180500	68413767	1939	1939	1939	1939	0
203	20250107	180400	68413767	1939	1939	1939	1939	0
204	20250107	180300	68413767	1939	1939	1939	1939	0
205	20250107	180200	68413767	1939	1939	1939	1939	0
206	20250107	180100	68413767	1939	1939	1939	1939	0
207	20250107	180000	68413767	1939	1939	1939	1939	0
208	20250107	175900	68413767	1939	1939	1939	1939	0
209	20250107	175800	68413767	1939	1939	1939	1939	0
210	20250107	175700	68413767	1939	1939	1939	1939	0
211	20250107	175600	68413767	1939	1939	1939	1939	0
212	20250107	175500	68413767	1939	1939	1939	1939	743
213	20250107	175400	68413767	1939	1939	1939	1939	0
214	20250107	175300	68413767	1939	1939	1939	1939	0
215	20250107	175200	68413767	1939	1939	1939	1939	0
216	20250107	175100	68413767	1939	1939	1939	1939	0
217	20250107	175000	68413767	1939	1939	1939	1939	0
218	20250107	174900	68413767	1939	1939	1939	1939	0
219	20250107	174800	68413767	1939	1939	1939	1939	0
220	20250107	174700	68413767	1939	1939	1939	1939	0
221	20250107	174600	68413767	1939	1939	1939	1939	0
222	20250107	174500	68413767	1939	1939	1939	1939	0
223	20250107	174400	68413767	1939	1939	1939	1939	0
224	20250107	174300	68413767	1939	1939	1939	1939	0
225	20250107	174200	68413767	1939	1939	1939	1939	0
226	20250107	174100	68413767	1939	1939	1939	1939	0
227	20250107	174000	68413767	1939	1939	1939	1939	0
228	20250107	173900	68413767	1939	1939	1939	1939	0
229	20250107	173800	68413767	1939	1939	1939	1939	0
230	20250107	173700	68413767	1939	1939	1939	1939	0
231	20250107	173600	68413767	1939	1939	1939	1939	0
232	20250107	173500	68413767	1939	1939	1939	1939	0
233	20250107	173400	68413767	1939	1939	1939	1939	0
234	20250107	173300	68413767	1939	1939	1939	1939	0
235	20250107	173200	68413767	1939	1939	1939	1939	0
236	20250107	173100	68413767	1939	1939	1939	1939	0
237	20250107	173000	68413767	1939	1939	1939	1939	0
238	20250107	172900	68413767	1939	1939	1939	1939	0
239	20250107	172800	68413767	1939	1939	1939	1939	0
240	20250107	172700	68413767	1939	1939	1939	1939	0
241	20250107	172600	68413767	1939	1939	1939	1939	0
242	20250107	172500	68413767	1939	1939	1939	1939	743
243	20250107	172400	68413767	1939	1939	1939	1939	0
244	20250107	172300	68413767	1939	1939	1939	1939	0
245	20250107	172200	68413767	1939	1939	1939	1939	0
246	20250107	172100	68413767	1939	1939	1939	1939	0
247	20250107	172000	68413767	1939	1939	1939	1939	0
248	20250107	171900	68413767	1939	1939	1939	1939	0
249	20250107	171800	68413767	1939	1939	1939	1939	0
250	20250107	171700	68413767	1939	1939	1939	1939	0
251	20250107	171600	68413767	1939	1939	1939	1939	0
252	20250107	171500	68413767	1939	1939	1939	1939	0
253	20250107	171400	68413767	1939	1939	1939	1939	0
254	20250107	171300	68413767	1939	1939	1939	1939	0
255	20250107	171200	68413767	1939	1939	1939	1939	0
256	20250107	171100	68413767	1939	1939	1939	1939	0
257	20250107	171000	68413767	1939	1939	1939	1939	0
258	20250107	170900	68413767	1939	1939	1939	1939	0
259	20250107	170800	68413767	1939	1939	1939	1939	0
260	20250107	170700	68413767	1939	1939	1939	1939	0
261	20250107	170600	68413767	1939	1939	1939	1939	0
262	20250107	170500	68413767	1939	1939	1939	1939	0
263	20250107	170400	68413767	1939	1939	1939	1939	0
264	20250107	170300	68413767	1939	1939	1939	1939	0
265	20250107	170200	68413767	1939	1939	1939	1939	0
266	20250107	170100	68413767	1939	1939	1939	1939	0
267	20250107	170000	68413767	1939	1939	1939	1939	0
268	20250107	165900	68413767	1939	1939	1939	1939	0
269	20250107	165800	68413767	1939	1939	1939	1939	0
270	20250107	165700	68413767	1939	1939	1939	1939	0
271	20250107	165600	68413767	1939	1939	1939	1939	0
272	20250107	165500	68413767	1939	1939	1939	1939	743
273	20250107	165400	68413767	1939	1939	1939	1939	0
274	20250107	165300	68413767	1939	1939	1939	1939	0
275	20250107	165200	68413767	1939	1939	1939	1939	0
276	20250107	165100	68413767	1939	1939	1939	1939	0
277	20250107	165000	68413767	1939	1939	1939	1939	0
278	20250107	164900	68413767	1939	1939	1939	1939	0
279	20250107	164800	68413767	1939	1939	1939	1939	0
280	20250107	164700	68413767	1939	1939	1939	1939	0
281	20250107	164600	68413767	1939	1939	1939	1939	0
282	20250107	164500	68413767	1939	1939	1939	1939	0
283	20250107	164400	68413767	1939	1939	1939	1939	0
284	20250107	164300	68413767	1939	1939	1939	1939	0
285	20250107	164200	68413767	1939	1939	1939	1939	0
286	20250107	164100	68413767	1939	1939	1939	1939	0
287	20250107	164000	68413767	1939	1939	1939	1939	0
288	20250107	163900	68413767	1939	1939	1939	1939	0
289	20250107	163800	68413767	1939	1939	1939	1939	0
290	20250107	163700	68413767	1939	1939	1939	1939	0
291	20250107	163600	68413767	1939	1939	1939	1939	0
292	20250107	163500	68413767	1939	1939	1939	1939	0
293	20250107	163400	68413767	1939	1939	1939	1939	0
294	20250107	163300	68413767	1939	1939	1939	1939	0
295	20250107	163200	68413767	1939	1939	1939	1939	0
296	20250107	163100	68413767	1939	1939	1939	1939	0
297	20250107	163000	68413767	1939	1939	1939	1939	0
298	20250107	162900	68413767	1939	1939	1939	1939	0
299	20250107	162800	68413767	1939	1939	1939	1939	0
300	20250107	162700	68413767	1939	1939	1939	1939	0
301	20250107	162600	68413767	1939	1939	1939	1939	0
302	20250107	162500	68413767	1939	1939	1939	1939	743
303	20250107	162400	68413767	1939	1939	1939	1939	0
304	20250107	162300	68413767	1939	1939	1939	1939	0
305	20250107	162200	68413767	1939	1939	1939	1939	0
306	20250107	162100	68413767	1939	1939	1939	1939	0
307	20250107	162000	68413767	1939	1939	1939	1939	0
308	20250107	161900	68413767	1939	1939	1939	1939	0
309	20250107	161800	68413767	1939	1939	1939	1939	0
310	20250107	161700	68413767	1939	1939	1939	1939	0
311	20250107	161600	68413767	1939	1939	1939	1939	0
312	20250107	161500	68413767	1939	1939	1939	1939	0
313	20250107	161400	68413767	1939	1939	1939	1939	0
314	20250107	161300	68413767	1939	1939	1939	1939	0
315	20250107	161200	68413767	1939	1939	1939	1939	0
316	20250107	161100	68413767	1939	1939	1939	1939	0
317	20250107	161000	68413767	1939	1939	1939	1939	0
318	20250107	160900	68413767	1939	1939	1939	1939	0
319	20250107	160800	68413767	1939	1939	1939	1939	0
320	20250107	160700	68413767	1939	1939	1939	1939	0
321	20250107	160600	68413767	1939	1939	1939	1939	0
322	20250107	160500	68413767	1939	1939	1939	1939	0
323	20250107	160400	68413767	1939	1939	1939	1939	0
324	20250107	160300	68413767	1939	1939	1939	1939	0
325	20250107	160200	68413767	1939	1939	1939	1939	0
326	20250107	160100	68413767	1939	1939	1939	1939	0
327	20250107	160000	68413767	1939	1939	1939	1939	0
328	20250107	155900	68413767	1939	1939	1939	1939	0
329	20250107	155800	68413767	1939	1939	1939	1939	0
330	20250107	155700	68413767	1939	1939	1939	1939	0
331	20250107	155600	68413767	1939	1939	1939	1939	0
332	20250107	155500	68413767	1939	1939	1939	1939	743
333	20250107	155400	68413767	1939	1939	1939	1939	0
334	20250107	155300	68413767	1939	1939	1939	1939	0
335	20250107	155200	68413767	1939	1939	1939	1939	0
336	20250107	155100	68413767	1939	1939	1939	1939	0
337	20250107	155000	68413767	1939	1939	1939	1939	0
338	20250107	154900	68413767	1939	1939	1939	1939	0
339	20250107	154800	68413767	1939	1939	1939	1939	0
340	20250107	154700	68413767	1939	1939	1939	1939	0
341	20250107	154600	68413767	1939	1939	1939	1939	0
342	20250107	154500	68413767	1939	1939	1939	1939	0
343	20250107	154400	68413767	1939	1939	1939	1939	0
344	20250107	154300	68413767	1939	1939	1939	1939	0
345	20250107	154200	68413767	1939	1939	1939	1939	0
346	20250107	154100	68413767	1939	1939	1939	1939	0
347	20250107	154000	68413767	1939	1939	1939	1939	0
348	20250107	153900	68413767	1939	1939	1939	1939	0
349	20250107	153800	68413767	1939	1939	1939	1939	0
350	20250107	153700	68413767	1939	1939	1939	1939	0
351	20250107	153600	68413767	1939	1939	1939	1939	0
352	20250107	153500	68413767	1939	1939	1939	1939	0
353	20250107	153400	68413767	1939	1939	1939	1939	0
354	20250107	153300	68413767	1939	1939	1939	1939	0
355	20250107	153200	68413767	1939	1939	1939	1939	0
356	20250107	153100	68413767	1939	1939	1939	1939	0
357	20250107	153000	68413767	1939	1939	1939	1939	743
358	20250107	152900	66973090	1891	1891	1891	1891	0
359	20250107	152800	66973090	1891	1891	1891	1891	0
360	20250107	152700	66973090	1891	1891	1891	1891	0
361	20250107	152600	66973090	1891	1891	1891	1891	0
362	20250107	152500	66973090	1891	1891	1891	1891	0
363	20250107	152400	66973090	1891	1891	1891	1891	0
364	20250107	152300	66973090	1891	1891	1891	1891	0
365	20250107	152200	66973090	1891	1891	1891	1891	0
366	20250107	152100	66973090	1891	1891	1891	1891	0
367	20250107	152000	66973090	1891	1891	1891	1891	0
368	20250107	151900	66973090	1891	1900	1902	1891	274
369	20250107	151800	66454316	1906	1906	1906	1906	0
370	20250107	151700	66454316	1906	1906	1906	1906	0
371	20250107	151600	66454316	1906	1906	1906	1906	0
372	20250107	151500	66454316	1906	1906	1906	1906	12
373	20250107	151400	66431444	1894	1896	1896	1894	27
374	20250107	151300	66380304	1906	1906	1906	1906	0
375	20250107	151200	66380304	1906	1906	1906	1906	0
376	20250107	151100	66380304	1906	1906	1906	1906	0
377	20250107	151000	66380304	1906	1906	1906	1906	0
378	20250107	150900	66380304	1906	1895	1906	1895	10
379	20250107	150800	66361299	1894	1894	1894	1894	1
380	20250107	150700	66359405	1907	1907	1907	1907	25
381	20250107	150600	66311730	1907	1907	1907	1907	1
382	20250107	150500	66309823	1900	1900	1900	1900	0
383	20250107	150400	66309823	1900	1900	1900	1900	12
384	20250107	150300	66287023	1900	1900	1900	1900	0
385	20250107	150200	66287023	1900	1900	1900	1900	0
386	20250107	150100	66287023	1900	1900	1900	1900	0
387	20250107	150000	66287023	1900	1900	1900	1900	0
388	20250107	145900	66287023	1900	1900	1900	1900	0
389	20250107	145800	66287023	1900	1900	1900	1900	0
390	20250107	145700	66287023	1900	1900	1900	1900	0
391	20250107	145600	66287023	1900	1900	1900	1900	0
392	20250107	145500	66287023	1900	1900	1900	1900	148
393	20250107	145400	66005823	1900	1900	1900	1900	0
394	20250107	145300	66005823	1900	1900	1900	1900	0
395	20250107	145200	66005823	1900	1900	1900	1900	0
396	20250107	145100	66005823	1900	1900	1900	1900	36
397	20250107	145000	65937423	1904	1904	1904	1904	0
398	20250107	144900	65937423	1904	1904	1904	1904	2
399	20250107	144800	65933615	1931	1931	1931	1931	0
400	20250107	144700	65933615	1931	1931	1931	1931	0
401	20250107	144600	65933615	1931	1931	1931	1931	0
402	20250107	144500	65933615	1931	1931	1931	1931	0
403	20250107	144400	65933615	1931	1931	1931	1931	10
404	20250107	144300	65914305	1896	1896	1896	1896	0
405	20250107	144200	65914305	1896	1894	1896	1894	354
406	20250107	144100	65243329	1894	1894	1894	1894	0
407	20250107	144000	65243329	1894	1894	1894	1894	0
408	20250107	143900	65243329	1894	1894	1894	1894	0
409	20250107	143800	65243329	1894	1894	1894	1894	0
410	20250107	143700	65243329	1894	1894	1894	1894	0
411	20250107	143600	65243329	1894	1894	1894	1894	0
412	20250107	143500	65243329	1894	1894	1894	1894	236
413	20250107	143400	64796345	1894	1894	1894	1894	0
414	20250107	143300	64796345	1894	1894	1894	1894	0
415	20250107	143200	64796345	1894	1894	1894	1894	0
416	20250107	143100	64796345	1894	1894	1894	1894	93
417	20250107	143000	64620203	1894	1894	1894	1894	0
418	20250107	142900	64620203	1894	1894	1894	1894	4
419	20250107	142800	64612627	1894	1894	1894	1894	0
420	20250107	142700	64612627	1894	1894	1894	1894	100
421	20250107	142600	64423227	1895	1895	1895	1895	0
422	20250107	142500	64423227	1895	1895	1895	1895	0
423	20250107	142400	64423227	1895	1895	1895	1895	0
424	20250107	142300	64423227	1895	1895	1895	1895	0
425	20250107	142200	64423227	1895	1895	1895	1895	0
426	20250107	142100	64423227	1895	1895	1895	1895	0
427	20250107	142000	64423227	1895	1895	1895	1895	0
428	20250107	141900	64423227	1895	1895	1895	1895	0
429	20250107	141800	64423227	1895	1895	1895	1895	0
430	20250107	141700	64423227	1895	1895	1895	1895	0
431	20250107	141600	64423227	1895	1895	1895	1895	0
432	20250107	141500	64423227	1895	1895	1895	1895	0
433	20250107	141400	64423227	1895	1895	1895	1895	0
434	20250107	141300	64423227	1895	1895	1895	1895	0
435	20250107	141200	64423227	1895	1895	1895	1895	0
436	20250107	141100	64423227	1895	1895	1895	1895	0
437	20250107	141000	64423227	1895	1895	1895	1895	0
438	20250107	140900	64423227	1895	1895	1895	1895	0
439	20250107	140800	64423227	1895	1895	1895	1895	0
440	20250107	140700	64423227	1895	1895	1895	1895	0
441	20250107	140600	64423227	1895	1895	1895	1895	0
442	20250107	140500	64423227	1895	1895	1895	1895	0
443	20250107	140400	64423227	1895	1895	1895	1895	0
444	20250107	140300	64423227	1895	1895	1895	1895	0
445	20250107	140200	64423227	1895	1895	1895	1895	0
446	20250107	140100	64423227	1895	1895	1895	1895	0
447	20250107	140000	64423227	1895	1895	1895	1895	1
448	20250107	135900	64421332	1895	1895	1895	1895	0
449	20250107	135800	64421332	1895	1895	1895	1895	0
450	20250107	135700	64421332	1895	1895	1895	1895	0
451	20250107	135600	64421332	1895	1895	1895	1895	0
452	20250107	135500	64421332	1895	1895	1895	1895	0
453	20250107	135400	64421332	1895	1895	1895	1895	0
454	20250107	135300	64421332	1895	1895	1895	1895	0
455	20250107	135200	64421332	1895	1895	1895	1895	0
456	20250107	135100	64421332	1895	1895	1895	1895	0
457	20250107	135000	64421332	1895	1895	1895	1895	0
458	20250107	134900	64421332	1895	1895	1895	1895	0
459	20250107	134800	64421332	1895	1895	1895	1895	0
460	20250107	134700	64421332	1895	1895	1895	1895	0
461	20250107	134600	64421332	1895	1895	1895	1895	5
462	20250107	134500	64411857	1888	1888	1888	1888	0
463	20250107	134400	64411857	1888	1888	1888	1888	0
464	20250107	134300	64411857	1888	1888	1888	1888	0
465	20250107	134200	64411857	1888	1888	1888	1888	0
466	20250107	134100	64411857	1888	1888	1888	1888	0
467	20250107	134000	64411857	1888	1891	1891	1888	80
468	20250107	133900	64260802	1895	1895	1895	1895	0
469	20250107	133800	64260802	1895	1895	1895	1895	0
470	20250107	133700	64260802	1895	1895	1895	1895	99
471	20250107	133600	64073197	1895	1895	1895	1895	0
472	20250107	133500	64073197	1895	1895	1895	1895	0
473	20250107	133400	64073197	1895	1895	1895	1895	0
474	20250107	133300	64073197	1895	1895	1895	1895	5
475	20250107	133200	64063722	1895	1895	1895	1895	0
476	20250107	133100	64063722	1895	1895	1895	1895	0
477	20250107	133000	64063722	1895	1895	1895	1895	0
478	20250107	132900	64063722	1895	1895	1895	1895	0
479	20250107	132800	64063722	1895	1895	1895	1895	0
480	20250107	132700	64063722	1895	1895	1895	1895	0
481	20250107	132600	64063722	1895	1895	1895	1895	0
482	20250107	132500	64063722	1895	1894	1895	1894	35
483	20250107	132400	63997407	1898	1898	1898	1898	0
484	20250107	132300	63997407	1898	1898	1898	1898	0
485	20250107	132200	63997407	1898	1898	1898	1898	0
486	20250107	132100	63997407	1898	1898	1898	1898	0
487	20250107	132000	63997407	1898	1898	1898	1898	0
488	20250107	131900	63997407	1898	1898	1898	1898	0
489	20250107	131800	63997407	1898	1898	1898	1898	0
490	20250107	131700	63997407	1898	1898	1898	1898	0
491	20250107	131600	63997407	1898	1898	1898	1898	0
492	20250107	131500	63997407	1898	1897	1898	1897	357
493	20250107	131400	63319851	1892	1892	1892	1892	0
494	20250107	131300	63319851	1892	1892	1892	1892	0
495	20250107	131200	63319851	1892	1892	1892	1892	0
496	20250107	131100	63319851	1892	1892	1892	1892	0
497	20250107	131000	63319851	1892	1892	1892	1892	0
498	20250107	130900	63319851	1892	1892	1892	1892	0
499	20250107	130800	63319851	1892	1892	1892	1892	0
500	20250107	130700	63319851	1892	1892	1892	1892	0
501	20250107	130600	63319851	1892	1892	1892	1892	0
502	20250107	130500	63319851	1892	1892	1892	1892	0
503	20250107	130400	63319851	1892	1897	1897	1892	92
504	20250107	130300	63145632	1900	1900	1900	1900	180
505	20250107	130200	62803632	1900	1900	1900	1900	0
506	20250107	130100	62803632	1900	1900	1900	1900	0
507	20250107	130000	62803632	1900	1900	1900	1900	0
508	20250107	125900	62803632	1900	1900	1900	1900	0
509	20250107	125800	62803632	1900	1900	1900	1900	0
510	20250107	125700	62803632	1900	1900	1900	1900	0
511	20250107	125600	62803632	1900	1900	1900	1900	0
512	20250107	125500	62803632	1900	1900	1900	1900	2
513	20250107	125400	62799832	1900	1900	1900	1900	0
514	20250107	125300	62799832	1900	1900	1900	1900	0
515	20250107	125200	62799832	1900	1900	1900	1900	0
516	20250107	125100	62799832	1900	1900	1900	1900	0
517	20250107	125000	62799832	1900	1902	1902	1900	77
518	20250107	124900	62653484	1900	1900	1900	1900	0
519	20250107	124800	62653484	1900	1900	1900	1900	0
520	20250107	124700	62653484	1900	1900	1900	1900	0
521	20250107	124600	62653484	1900	1900	1900	1900	0
522	20250107	124500	62653484	1900	1900	1900	1900	0
523	20250107	124400	62653484	1900	1900	1900	1900	0
524	20250107	124300	62653484	1900	1900	1900	1900	0
525	20250107	124200	62653484	1900	1900	1900	1900	0
526	20250107	124100	62653484	1900	1900	1900	1900	0
527	20250107	124000	62653484	1900	1900	1900	1900	0
528	20250107	123900	62653484	1900	1900	1900	1900	0
529	20250107	123800	62653484	1900	1900	1900	1900	0
530	20250107	123700	62653484	1900	1900	1900	1900	0
531	20250107	123600	62653484	1900	1900	1900	1900	0
532	20250107	123500	62653484	1900	1900	1900	1900	0
533	20250107	123400	62653484	1900	1900	1900	1900	0
534	20250107	123300	62653484	1900	1900	1900	1900	0
535	20250107	123200	62653484	1900	1900	1900	1900	0
536	20250107	123100	62653484	1900	1900	1900	1900	184
537	20250107	123000	62303884	1900	1900	1900	1900	0
538	20250107	122900	62303884	1900	1900	1900	1900	0
539	20250107	122800	62303884	1900	1900	1900	1900	0
540	20250107	122700	62303884	1900	1902	1902	1900	67
541	20250107	122600	62176464	1902	1902	1902	1902	45
542	20250107	122500	62090874	1907	1907	1907	1907	0
543	20250107	122400	62090874	1907	1907	1907	1907	0
544	20250107	122300	62090874	1907	1907	1907	1907	0
545	20250107	122200	62090874	1907	1907	1907	1907	0
546	20250107	122100	62090874	1907	1907	1907	1907	0
547	20250107	122000	62090874	1907	1907	1907	1907	0
548	20250107	121900	62090874	1907	1907	1907	1907	0
549	20250107	121800	62090874	1907	1907	1907	1907	0
550	20250107	121700	62090874	1907	1907	1907	1907	0
551	20250107	121600	62090874	1907	1907	1907	1907	0
552	20250107	121500	62090874	1907	1907	1907	1907	0
553	20250107	121400	62090874	1907	1907	1907	1907	0
554	20250107	121300	62090874	1907	1907	1907	1907	0
555	20250107	121200	62090874	1907	1907	1907	1907	0
556	20250107	121100	62090874	1907	1907	1907	1907	0
557	20250107	121000	62090874	1907	1907	1907	1907	0
558	20250107	120900	62090874	1907	1907	1907	1907	0
559	20250107	120800	62090874	1907	1907	1907	1907	0
560	20250107	120700	62090874	1907	1907	1907	1907	0
561	20250107	120600	62090874	1907	1907	1907	1907	0
562	20250107	120500	62090874	1907	1907	1907	1907	0
563	20250107	120400	62090874	1907	1907	1907	1907	0
564	20250107	120300	62090874	1907	1909	1909	1907	197
565	20250107	120200	61714835	1915	1915	1915	1915	0
566	20250107	120100	61714835	1915	1915	1915	1915	10
567	20250107	120000	61695685	1909	1909	1909	1909	5
568	20250107	115900	61686140	1911	1911	1911	1911	69
569	20250107	115800	61554281	1916	1916	1916	1916	0
570	20250107	115700	61554281	1916	1916	1916	1916	0
571	20250107	115600	61554281	1916	1911	1916	1911	444
572	20250107	115500	60705607	1910	1939	1939	1910	1054
573	20250107	115400	58686657	1939	1939	1939	1939	0
574	20250107	115300	58686657	1939	1939	1939	1939	0
575	20250107	115200	58686657	1939	1939	1939	1939	1
576	20250107	115100	58684718	1940	1940	1940	1940	0
577	20250107	115000	58684718	1940	1940	1941	1940	583
578	20250107	114900	57553697	1950	1940	1950	1940	1048
579	20250107	114800	55520101	1940	1940	1940	1940	1
580	20250107	114700	55518161	1949	1949	1949	1949	0
581	20250107	114600	55518161	1949	1949	1949	1949	0
582	20250107	114500	55518161	1949	1918	1949	1918	201
583	20250107	114400	55131572	1918	1918	1949	1918	557
584	20250107	114300	54063215	1919	1949	1950	1919	5060
585	20250107	114200	44196656	1919	1949	1949	1918	3
586	20250107	114100	44190870	1950	1944	1950	1944	5148
587	20250107	114000	34159100	1944	1928	1944	1928	4521
588	20250107	113900	25437234	1894	1915	1929	1890	153
589	20250107	113800	25143254	1915	1915	1915	1915	0
590	20250107	113700	25143254	1915	1905	1915	1905	9798
591	20250107	113600	6431724	1905	1905	1905	1905	0
592	20250107	113500	6431724	1905	1905	1905	1905	0
593	20250107	113400	6431724	1905	1905	1905	1905	0
594	20250107	113300	6431724	1905	1899	1905	1899	518
595	20250107	113200	5446549	1899	1899	1899	1899	0
596	20250107	113100	5446549	1899	1899	1899	1899	0
597	20250107	113000	5446549	1899	1899	1899	1899	0
598	20250107	112900	5446549	1899	1899	1899	1899	0
599	20250107	112800	5446549	1899	1899	1899	1899	0
600	20250107	112700	5446549	1899	1899	1899	1899	0
601	20250107	112600	5446549	1899	1899	1899	1899	0
602	20250107	112500	5446549	1899	1899	1899	1899	0
603	20250107	112400	5446549	1899	1899	1899	1899	0
604	20250107	112300	5446549	1899	1899	1899	1899	0
605	20250107	112200	5446549	1899	1899	1899	1899	0
606	20250107	112100	5446549	1899	1899	1899	1899	0
607	20250107	112000	5446549	1899	1899	1899	1899	0
608	20250107	111900	5446549	1899	1899	1899	1899	0
609	20250107	111800	5446549	1899	1899	1899	1899	0
610	20250107	111700	5446549	1899	1899	1899	1899	0
611	20250107	111600	5446549	1899	1899	1899	1899	0
612	20250107	111500	5446549	1899	1899	1899	1899	0
613	20250107	111400	5446549	1899	1899	1899	1899	0
614	20250107	111300	5446549	1899	1899	1899	1899	0
615	20250107	111200	5446549	1899	1899	1899	1899	0
616	20250107	111100	5446549	1899	1899	1899	1899	0
617	20250107	111000	5446549	1899	1899	1899	1899	0
618	20250107	110900	5446549	1899	1899	1899	1899	0
619	20250107	110800	5446549	1899	1899	1899	1899	0
620	20250107	110700	5446549	1899	1899	1899	1899	2
621	20250107	110600	5442751	1899	1899	1899	1899	0
622	20250107	110500	5442751	1899	1899	1899	1899	0
623	20250107	110400	5442751	1899	1899	1899	1899	0
624	20250107	110300	5442751	1899	1899	1899	1899	119
625	20250107	110200	5216770	1887	1887	1887	1887	0
626	20250107	110100	5216770	1887	1887	1887	1887	0
627	20250107	110000	5216770	1887	1887	1887	1887	0
628	20250107	105900	5216770	1887	1888	1888	1887	1500
629	20250107	105800	2386268	1887	1887	1887	1887	0
630	20250107	105700	2386268	1887	1887	1887	1887	0
631	20250107	105600	2386268	1887	1887	1887	1887	0
632	20250107	105500	2386268	1887	1887	1887	1887	0
633	20250107	105400	2386268	1887	1887	1887	1887	36
634	20250107	105300	2318336	1888	1888	1888	1888	0
635	20250107	105200	2318336	1888	1888	1888	1888	7
636	20250107	105100	2305120	1888	1888	1888	1888	21
637	20250107	105000	2265472	1888	1888	1888	1888	0
638	20250107	104900	2265472	1888	1888	1888	1888	0
639	20250107	104800	2265472	1888	1889	1889	1888	42
640	20250107	104700	2186135	1889	1889	1889	1889	0
641	20250107	104600	2186135	1889	1889	1889	1889	1
642	20250107	104500	2184246	1890	1890	1890	1890	0
643	20250107	104400	2184246	1890	1890	1890	1890	0
644	20250107	104300	2184246	1890	1890	1890	1890	0
645	20250107	104200	2184246	1890	1890	1890	1890	0
646	20250107	104100	2184246	1890	1890	1890	1890	0
647	20250107	104000	2184246	1890	1890	1890	1890	0
648	20250107	103900	2184246	1890	1890	1890	1890	0
649	20250107	103800	2184246	1890	1890	1890	1890	0
650	20250107	103700	2184246	1890	1890	1890	1890	0
651	20250107	103600	2184246	1890	1890	1890	1890	0
652	20250107	103500	2184246	1890	1890	1890	1890	0
653	20250107	103400	2184246	1890	1890	1890	1890	0
654	20250107	103300	2184246	1890	1890	1890	1890	0
655	20250107	103200	2184246	1890	1890	1890	1890	0
656	20250107	103100	2184246	1890	1890	1890	1890	0
657	20250107	103000	2184246	1890	1890	1890	1890	0
658	20250107	102900	2184246	1890	1890	1890	1890	0
659	20250107	102800	2184246	1890	1891	1891	1890	259
660	20250107	102700	1694624	1891	1891	1891	1891	0
661	20250107	102600	1694624	1891	1891	1891	1891	0
662	20250107	102500	1694624	1891	1891	1891	1891	0
663	20250107	102400	1694624	1891	1891	1891	1891	0
664	20250107	102300	1694624	1891	1891	1891	1891	0
665	20250107	102200	1694624	1891	1891	1891	1891	0
666	20250107	102100	1694624	1891	1891	1891	1891	0
667	20250107	102000	1694624	1891	1891	1891	1891	0
668	20250107	101900	1694624	1891	1891	1891	1891	2
669	20250107	101800	1690842	1891	1891	1891	1891	0
670	20250107	101700	1690842	1891	1891	1891	1891	0
671	20250107	101600	1690842	1891	1891	1891	1891	0
672	20250107	101500	1690842	1891	1891	1891	1891	0
673	20250107	101400	1690842	1891	1891	1891	1891	0
674	20250107	101300	1690842	1891	1891	1891	1891	0
675	20250107	101200	1690842	1891	1891	1891	1891	0
676	20250107	101100	1690842	1891	1891	1891	1891	0
677	20250107	101000	1690842	1891	1891	1891	1891	0
678	20250107	100900	1690842	1891	1891	1891	1891	0
679	20250107	100800	1690842	1891	1891	1891	1891	0
680	20250107	100700	1690842	1891	1891	1891	1891	0
681	20250107	100600	1690842	1891	1892	1900	1891	135
682	20250107	100500	1435545	1891	1891	1891	1891	2
683	20250107	100400	1431763	1900	1900	1900	1900	0
684	20250107	100300	1431763	1900	1900	1900	1900	0
685	20250107	100200	1431763	1900	1900	1900	1900	0
686	20250107	100100	1431763	1900	1900	1900	1900	0
687	20250107	100000	1431763	1900	1900	1900	1900	0
688	20250107	095900	1431763	1900	1900	1900	1900	0
689	20250107	095800	1431763	1900	1900	1900	1900	10
690	20250107	095700	1412763	1901	1900	1901	1900	58
691	20250107	095600	1302559	1900	1900	1900	1900	0
692	20250107	095500	1302559	1900	1900	1900	1900	0
693	20250107	095400	1302559	1900	1900	1900	1900	0
694	20250107	095300	1302559	1900	1900	1900	1900	0
695	20250107	095200	1302559	1900	1900	1900	1900	0
696	20250107	095100	1302559	1900	1900	1900	1900	0
697	20250107	095000	1302559	1900	1900	1900	1900	0
698	20250107	094900	1302559	1900	1900	1900	1900	0
699	20250107	094800	1302559	1900	1900	1900	1900	0
700	20250107	094700	1302559	1900	1900	1900	1900	0
701	20250107	094600	1302559	1900	1900	1900	1900	0
702	20250107	094500	1302559	1900	1900	1900	1900	0
703	20250107	094400	1302559	1900	1900	1900	1900	0
704	20250107	094300	1302559	1900	1900	1900	1900	0
705	20250107	094200	1302559	1900	1900	1900	1900	15
706	20250107	094100	1274059	1900	1900	1900	1900	0
707	20250107	094000	1274059	1900	1900	1900	1900	0
708	20250107	093900	1274059	1900	1900	1900	1900	0
709	20250107	093800	1274059	1900	1900	1900	1900	0
710	20250107	093700	1274059	1900	1900	1900	1900	0
711	20250107	093600	1274059	1900	1900	1900	1900	0
712	20250107	093500	1274059	1900	1900	1900	1900	0
713	20250107	093400	1274059	1900	1900	1900	1900	0
714	20250107	093300	1274059	1900	1900	1900	1900	0
715	20250107	093200	1274059	1900	1900	1900	1900	0
716	20250107	093100	1274059	1900	1900	1900	1900	0
717	20250107	093000	1274059	1900	1900	1900	1900	5
718	20250107	092900	1264559	1900	1900	1900	1900	0
719	20250107	092800	1264559	1900	1900	1900	1900	0
720	20250107	092700	1264559	1900	1900	1900	1900	0
721	20250107	092600	1264559	1900	1900	1900	1900	0
722	20250107	092500	1264559	1900	1900	1900	1900	0
723	20250107	092400	1264559	1900	1900	1900	1900	0
724	20250107	092300	1264559	1900	1900	1900	1900	2
725	20250107	092200	1260759	1891	1891	1891	1891	0
726	20250107	092100	1260759	1891	1891	1891	1891	0
727	20250107	092000	1260759	1891	1891	1891	1891	7
728	20250107	091900	1247522	1891	1891	1891	1891	0
729	20250107	091800	1247522	1891	1891	1891	1891	81
730	20250107	091700	1094351	1891	1891	1891	1891	0
731	20250107	091600	1094351	1891	1891	1891	1891	0
732	20250107	091500	1094351	1891	1900	1900	1891	457
733	20250107	091400	230054	1900	1900	1901	1900	94
734	20250107	091300	51434	1904	1904	1904	1904	0
735	20250107	091200	51434	1904	1904	1904	1904	0
736	20250107	091100	51434	1904	1904	1904	1904	0
737	20250107	091000	51434	1904	1904	1904	1904	0
738	20250107	090900	51434	1904	1904	1904	1904	0
739	20250107	090800	51434	1904	1904	1904	1904	0
740	20250107	090700	51434	1904	1904	1904	1904	5
741	20250107	090600	41914	1905	1905	1905	1905	0
742	20250107	090500	41914	1905	1905	1905	1905	0
743	20250107	090400	41914	1905	1905	1905	1905	0
744	20250107	090300	41914	1905	1905	1905	1905	0
745	20250107	090200	41914	1905	1905	1905	1905	1
746	20250107	090100	40009	1905	1905	1905	1905	1
747	20250107	090000	38104	1910	1904	1910	1904	20