KissMeData/025890/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191100	23903448	1898	1898	1898	1898	23
3	20250116	191000	23903448	1898	1898	1898	1898	0
4	20250116	190900	23903448	1898	1898	1898	1898	0
5	20250116	190800	23903448	1898	1898	1898	1898	0
6	20250116	190700	23903448	1898	1898	1898	1898	0
7	20250116	190600	23903448	1898	1898	1898	1898	0
8	20250116	190500	23903448	1898	1898	1898	1898	0
9	20250116	190400	23903448	1898	1898	1898	1898	0
10	20250116	190300	23903448	1898	1898	1898	1898	0
11	20250116	190200	23903448	1898	1898	1898	1898	0
12	20250116	190100	23903448	1898	1898	1898	1898	0
13	20250116	190000	23903448	1898	1898	1898	1898	0
14	20250116	185900	23903448	1898	1898	1898	1898	0
15	20250116	185800	23903448	1898	1898	1898	1898	0
16	20250116	185700	23903448	1898	1898	1898	1898	0
17	20250116	185600	23903448	1898	1898	1898	1898	0
18	20250116	185500	23903448	1898	1898	1898	1898	0
19	20250116	185400	23903448	1898	1898	1898	1898	0
20	20250116	185300	23903448	1898	1898	1898	1898	0
21	20250116	185200	23903448	1898	1898	1898	1898	0
22	20250116	185100	23903448	1898	1898	1898	1898	0
23	20250116	185000	23903448	1898	1898	1898	1898	0
24	20250116	184900	23903448	1898	1898	1898	1898	0
25	20250116	184800	23903448	1898	1898	1898	1898	0
26	20250116	184700	23903448	1898	1898	1898	1898	0
27	20250116	184600	23903448	1898	1898	1898	1898	0
28	20250116	184500	23903448	1898	1898	1898	1898	0
29	20250116	184400	23903448	1898	1898	1898	1898	0
30	20250116	184300	23903448	1898	1898	1898	1898	0
31	20250116	184200	23903448	1898	1898	1898	1898	0
32	20250116	184100	23903448	1898	1898	1898	1898	23
33	20250116	184000	23903448	1898	1898	1898	1898	0
34	20250116	183900	23903448	1898	1898	1898	1898	0
35	20250116	183800	23903448	1898	1898	1898	1898	0
36	20250116	183700	23903448	1898	1898	1898	1898	0
37	20250116	183600	23903448	1898	1898	1898	1898	0
38	20250116	183500	23903448	1898	1898	1898	1898	0
39	20250116	183400	23903448	1898	1898	1898	1898	0
40	20250116	183300	23903448	1898	1898	1898	1898	0
41	20250116	183200	23903448	1898	1898	1898	1898	0
42	20250116	183100	23903448	1898	1898	1898	1898	0
43	20250116	183000	23903448	1898	1898	1898	1898	0
44	20250116	182900	23903448	1898	1898	1898	1898	0
45	20250116	182800	23903448	1898	1898	1898	1898	0
46	20250116	182700	23903448	1898	1898	1898	1898	0
47	20250116	182600	23903448	1898	1898	1898	1898	0
48	20250116	182500	23903448	1898	1898	1898	1898	0
49	20250116	182400	23903448	1898	1898	1898	1898	0
50	20250116	182300	23903448	1898	1898	1898	1898	0
51	20250116	182200	23903448	1898	1898	1898	1898	0
52	20250116	182100	23903448	1898	1898	1898	1898	0
53	20250116	182000	23903448	1898	1898	1898	1898	0
54	20250116	181900	23903448	1898	1898	1898	1898	0
55	20250116	181800	23903448	1898	1898	1898	1898	0
56	20250116	181700	23903448	1898	1898	1898	1898	0
57	20250116	181600	23903448	1898	1898	1898	1898	0
58	20250116	181500	23903448	1898	1898	1898	1898	0
59	20250116	181400	23903448	1898	1898	1898	1898	0
60	20250116	181300	23903448	1898	1898	1898	1898	0
61	20250116	181200	23903448	1898	1898	1898	1898	0
62	20250116	181100	23903448	1898	1898	1898	1898	23
63	20250116	181000	23903448	1898	1898	1898	1898	0
64	20250116	180900	23903448	1898	1898	1898	1898	0
65	20250116	180800	23903448	1898	1898	1898	1898	0
66	20250116	180700	23903448	1898	1898	1898	1898	0
67	20250116	180600	23903448	1898	1898	1898	1898	0
68	20250116	180500	23903448	1898	1898	1898	1898	0
69	20250116	180400	23903448	1898	1898	1898	1898	0
70	20250116	180300	23903448	1898	1898	1898	1898	0
71	20250116	180200	23903448	1898	1898	1898	1898	0
72	20250116	180100	23903448	1898	1898	1898	1898	0
73	20250116	180000	23903448	1898	1898	1898	1898	0
74	20250116	175900	23903448	1898	1898	1898	1898	0
75	20250116	175800	23903448	1898	1898	1898	1898	0
76	20250116	175700	23903448	1898	1898	1898	1898	0
77	20250116	175600	23903448	1898	1898	1898	1898	0
78	20250116	175500	23903448	1898	1898	1898	1898	0
79	20250116	175400	23903448	1898	1898	1898	1898	0
80	20250116	175300	23903448	1898	1898	1898	1898	0
81	20250116	175200	23903448	1898	1898	1898	1898	0
82	20250116	175100	23903448	1898	1898	1898	1898	0
83	20250116	175000	23903448	1898	1898	1898	1898	0
84	20250116	174900	23903448	1898	1898	1898	1898	0
85	20250116	174800	23903448	1898	1898	1898	1898	0
86	20250116	174700	23903448	1898	1898	1898	1898	0
87	20250116	174600	23903448	1898	1898	1898	1898	0
88	20250116	174500	23903448	1898	1898	1898	1898	0
89	20250116	174400	23903448	1898	1898	1898	1898	0
90	20250116	174300	23903448	1898	1898	1898	1898	0
91	20250116	174200	23903448	1898	1898	1898	1898	0
92	20250116	174100	23903448	1898	1898	1898	1898	23
93	20250116	174000	23903448	1898	1898	1898	1898	0
94	20250116	173900	23903448	1898	1898	1898	1898	0
95	20250116	173800	23903448	1898	1898	1898	1898	0
96	20250116	173700	23903448	1898	1898	1898	1898	0
97	20250116	173600	23903448	1898	1898	1898	1898	0
98	20250116	173500	23903448	1898	1898	1898	1898	0
99	20250116	173400	23903448	1898	1898	1898	1898	0
100	20250116	173300	23903448	1898	1898	1898	1898	0
101	20250116	173200	23903448	1898	1898	1898	1898	0
102	20250116	173100	23903448	1898	1898	1898	1898	0
103	20250116	173000	23903448	1898	1898	1898	1898	0
104	20250116	172900	23903448	1898	1898	1898	1898	0
105	20250116	172800	23903448	1898	1898	1898	1898	0
106	20250116	172700	23903448	1898	1898	1898	1898	0
107	20250116	172600	23903448	1898	1898	1898	1898	0
108	20250116	172500	23903448	1898	1898	1898	1898	0
109	20250116	172400	23903448	1898	1898	1898	1898	0
110	20250116	172300	23903448	1898	1898	1898	1898	0
111	20250116	172200	23903448	1898	1898	1898	1898	0
112	20250116	172100	23903448	1898	1898	1898	1898	0
113	20250116	172000	23903448	1898	1898	1898	1898	0
114	20250116	171900	23903448	1898	1898	1898	1898	0
115	20250116	171800	23903448	1898	1898	1898	1898	0
116	20250116	171700	23903448	1898	1898	1898	1898	0
117	20250116	171600	23903448	1898	1898	1898	1898	0
118	20250116	171500	23903448	1898	1898	1898	1898	0
119	20250116	171400	23903448	1898	1898	1898	1898	0
120	20250116	171300	23903448	1898	1898	1898	1898	0
121	20250116	171200	23903448	1898	1898	1898	1898	0
122	20250116	171100	23903448	1898	1898	1898	1898	23
123	20250116	171000	23903448	1898	1898	1898	1898	0
124	20250116	170900	23903448	1898	1898	1898	1898	0
125	20250116	170800	23903448	1898	1898	1898	1898	0
126	20250116	170700	23903448	1898	1898	1898	1898	0
127	20250116	170600	23903448	1898	1898	1898	1898	0
128	20250116	170500	23903448	1898	1898	1898	1898	0
129	20250116	170400	23903448	1898	1898	1898	1898	0
130	20250116	170300	23903448	1898	1898	1898	1898	0
131	20250116	170200	23903448	1898	1898	1898	1898	0
132	20250116	170100	23903448	1898	1898	1898	1898	0
133	20250116	170000	23903448	1898	1898	1898	1898	0
134	20250116	165900	23903448	1898	1898	1898	1898	0
135	20250116	165800	23903448	1898	1898	1898	1898	0
136	20250116	165700	23903448	1898	1898	1898	1898	0
137	20250116	165600	23903448	1898	1898	1898	1898	0
138	20250116	165500	23903448	1898	1898	1898	1898	0
139	20250116	165400	23903448	1898	1898	1898	1898	0
140	20250116	165300	23903448	1898	1898	1898	1898	0
141	20250116	165200	23903448	1898	1898	1898	1898	0
142	20250116	165100	23903448	1898	1898	1898	1898	0
143	20250116	165000	23903448	1898	1898	1898	1898	0
144	20250116	164900	23903448	1898	1898	1898	1898	0
145	20250116	164800	23903448	1898	1898	1898	1898	0
146	20250116	164700	23903448	1898	1898	1898	1898	0
147	20250116	164600	23903448	1898	1898	1898	1898	0
148	20250116	164500	23903448	1898	1898	1898	1898	0
149	20250116	164400	23903448	1898	1898	1898	1898	0
150	20250116	164300	23903448	1898	1898	1898	1898	0
151	20250116	164200	23903448	1898	1898	1898	1898	0
152	20250116	164100	23903448	1898	1898	1898	1898	23
153	20250116	164000	23903448	1898	1898	1898	1898	0
154	20250116	163900	23903448	1898	1898	1898	1898	0
155	20250116	163800	23903448	1898	1898	1898	1898	0
156	20250116	163700	23903448	1898	1898	1898	1898	0
157	20250116	163600	23903448	1898	1898	1898	1898	0
158	20250116	163500	23903448	1898	1898	1898	1898	0
159	20250116	163400	23903448	1898	1898	1898	1898	0
160	20250116	163300	23903448	1898	1898	1898	1898	0
161	20250116	163200	23903448	1898	1898	1898	1898	0
162	20250116	163100	23903448	1898	1898	1898	1898	0
163	20250116	163000	23903448	1898	1898	1898	1898	0
164	20250116	162900	23903448	1898	1898	1898	1898	0
165	20250116	162800	23903448	1898	1898	1898	1898	0
166	20250116	162700	23903448	1898	1898	1898	1898	0
167	20250116	162600	23903448	1898	1898	1898	1898	0
168	20250116	162500	23903448	1898	1898	1898	1898	0
169	20250116	162400	23903448	1898	1898	1898	1898	0
170	20250116	162300	23903448	1898	1898	1898	1898	0
171	20250116	162200	23903448	1898	1898	1898	1898	0
172	20250116	162100	23903448	1898	1898	1898	1898	0
173	20250116	162000	23903448	1898	1898	1898	1898	0
174	20250116	161900	23903448	1898	1898	1898	1898	0
175	20250116	161800	23903448	1898	1898	1898	1898	0
176	20250116	161700	23903448	1898	1898	1898	1898	0
177	20250116	161600	23903448	1898	1898	1898	1898	0
178	20250116	161500	23903448	1898	1898	1898	1898	0
179	20250116	161400	23903448	1898	1898	1898	1898	0
180	20250116	161300	23903448	1898	1898	1898	1898	0
181	20250116	161200	23903448	1898	1898	1898	1898	0
182	20250116	161100	23903448	1898	1898	1898	1898	23
183	20250116	161000	23903448	1898	1898	1898	1898	0
184	20250116	160900	23903448	1898	1898	1898	1898	0
185	20250116	160800	23903448	1898	1898	1898	1898	0
186	20250116	160700	23903448	1898	1898	1898	1898	0
187	20250116	160600	23903448	1898	1898	1898	1898	0
188	20250116	160500	23903448	1898	1898	1898	1898	0
189	20250116	160400	23903448	1898	1898	1898	1898	0
190	20250116	160300	23903448	1898	1898	1898	1898	0
191	20250116	160200	23903448	1898	1898	1898	1898	0
192	20250116	160100	23903448	1898	1898	1898	1898	0
193	20250116	160000	23903448	1898	1898	1898	1898	0
194	20250116	155900	23903448	1898	1898	1898	1898	0
195	20250116	155800	23903448	1898	1898	1898	1898	0
196	20250116	155700	23903448	1898	1898	1898	1898	0
197	20250116	155600	23903448	1898	1898	1898	1898	0
198	20250116	155500	23903448	1898	1898	1898	1898	0
199	20250116	155400	23903448	1898	1898	1898	1898	0
200	20250116	155300	23903448	1898	1898	1898	1898	0
201	20250116	155200	23903448	1898	1898	1898	1898	0
202	20250116	155100	23903448	1898	1898	1898	1898	0
203	20250116	155000	23903448	1898	1898	1898	1898	0
204	20250116	154900	23903448	1898	1898	1898	1898	0
205	20250116	154800	23903448	1898	1898	1898	1898	0
206	20250116	154700	23903448	1898	1898	1898	1898	0
207	20250116	154600	23903448	1898	1898	1898	1898	0
208	20250116	154500	23903448	1898	1898	1898	1898	0
209	20250116	154400	23903448	1898	1898	1898	1898	0
210	20250116	154300	23903448	1898	1898	1898	1898	0
211	20250116	154200	23903448	1898	1898	1898	1898	0
212	20250116	154100	23903448	1898	1898	1898	1898	23
213	20250116	154000	23903448	1898	1898	1898	1898	0
214	20250116	153900	23903448	1898	1898	1898	1898	0
215	20250116	153800	23903448	1898	1898	1898	1898	0
216	20250116	153700	23903448	1898	1898	1898	1898	0
217	20250116	153600	23903448	1898	1898	1898	1898	0
218	20250116	153500	23903448	1898	1898	1898	1898	0
219	20250116	153400	23903448	1898	1898	1898	1898	0
220	20250116	153300	23903448	1898	1898	1898	1898	0
221	20250116	153200	23903448	1898	1898	1898	1898	0
222	20250116	153100	23903448	1898	1898	1898	1898	0
223	20250116	153000	23903448	1898	1898	1898	1898	23
224	20250116	152900	23859794	1888	1888	1888	1888	0
225	20250116	152800	23859794	1888	1888	1888	1888	0
226	20250116	152700	23859794	1888	1888	1888	1888	0
227	20250116	152600	23859794	1888	1888	1888	1888	0
228	20250116	152500	23859794	1888	1888	1888	1888	0
229	20250116	152400	23859794	1888	1888	1888	1888	0
230	20250116	152300	23859794	1888	1888	1888	1888	0
231	20250116	152200	23859794	1888	1888	1888	1888	0
232	20250116	152100	23859794	1888	1888	1888	1888	0
233	20250116	152000	23859794	1888	1888	1888	1888	0
234	20250116	151900	23859794	1888	1888	1888	1888	51
235	20250116	151800	23763506	1888	1888	1888	1888	0
236	20250116	151700	23763506	1888	1888	1888	1888	1
237	20250116	151600	23761618	1898	1898	1898	1898	30
238	20250116	151500	23704678	1888	1888	1888	1888	0
239	20250116	151400	23704678	1888	1888	1888	1888	1
240	20250116	151300	23702790	1898	1898	1898	1898	0
241	20250116	151200	23702790	1898	1898	1898	1898	0
242	20250116	151100	23702790	1898	1898	1898	1898	0
243	20250116	151000	23702790	1898	1898	1898	1898	0
244	20250116	150900	23702790	1898	1898	1898	1898	0
245	20250116	150800	23702790	1898	1898	1898	1898	0
246	20250116	150700	23702790	1898	1898	1898	1898	0
247	20250116	150600	23702790	1898	1898	1898	1898	0
248	20250116	150500	23702790	1898	1898	1898	1898	0
249	20250116	150400	23702790	1898	1898	1898	1898	0
250	20250116	150300	23702790	1898	1898	1898	1898	4
251	20250116	150200	23695198	1888	1888	1888	1888	0
252	20250116	150100	23695198	1888	1888	1888	1888	0
253	20250116	150000	23695198	1888	1888	1888	1888	0
254	20250116	145900	23695198	1888	1888	1888	1888	0
255	20250116	145800	23695198	1888	1888	1888	1888	1
256	20250116	145700	23693310	1898	1898	1898	1898	0
257	20250116	145600	23693310	1898	1898	1898	1898	0
258	20250116	145500	23693310	1898	1898	1898	1898	0
259	20250116	145400	23693310	1898	1898	1898	1898	0
260	20250116	145300	23693310	1898	1898	1898	1898	2
261	20250116	145200	23689514	1888	1888	1888	1888	0
262	20250116	145100	23689514	1888	1888	1888	1888	0
263	20250116	145000	23689514	1888	1888	1888	1888	1
264	20250116	144900	23687626	1888	1888	1888	1888	0
265	20250116	144800	23687626	1888	1888	1888	1888	50
266	20250116	144700	23593226	1898	1898	1898	1898	0
267	20250116	144600	23593226	1898	1898	1898	1898	0
268	20250116	144500	23593226	1898	1898	1898	1898	0
269	20250116	144400	23593226	1898	1898	1898	1898	0
270	20250116	144300	23593226	1898	1898	1898	1898	2
271	20250116	144200	23589430	1898	1898	1898	1898	0
272	20250116	144100	23589430	1898	1898	1898	1898	0
273	20250116	144000	23589430	1898	1898	1898	1898	0
274	20250116	143900	23589430	1898	1898	1898	1898	0
275	20250116	143800	23589430	1898	1898	1898	1898	0
276	20250116	143700	23589430	1898	1898	1898	1898	0
277	20250116	143600	23589430	1898	1898	1898	1898	0
278	20250116	143500	23589430	1898	1898	1898	1898	0
279	20250116	143400	23589430	1898	1898	1898	1898	0
280	20250116	143300	23589430	1898	1898	1898	1898	3
281	20250116	143200	23583736	1898	1898	1898	1898	0
282	20250116	143100	23583736	1898	1898	1898	1898	0
283	20250116	143000	23583736	1898	1898	1898	1898	26
284	20250116	142900	23534388	1898	1890	1898	1888	109
285	20250116	142800	23328569	1898	1898	1898	1898	0
286	20250116	142700	23328569	1898	1898	1898	1898	0
287	20250116	142600	23328569	1898	1898	1898	1898	0
288	20250116	142500	23328569	1898	1898	1898	1898	0
289	20250116	142400	23328569	1898	1898	1898	1898	0
290	20250116	142300	23328569	1898	1898	1898	1898	3
291	20250116	142200	23322875	1898	1898	1898	1898	0
292	20250116	142100	23322875	1898	1898	1898	1898	0
293	20250116	142000	23322875	1898	1898	1898	1898	0
294	20250116	141900	23322875	1898	1898	1898	1898	0
295	20250116	141800	23322875	1898	1898	1898	1898	0
296	20250116	141700	23322875	1898	1898	1898	1898	6
297	20250116	141600	23311487	1898	1898	1898	1898	0
298	20250116	141500	23311487	1898	1898	1898	1898	0
299	20250116	141400	23311487	1898	1898	1898	1898	0
300	20250116	141300	23311487	1898	1898	1898	1898	3
301	20250116	141200	23305793	1888	1888	1888	1888	2
302	20250116	141100	23302017	1898	1898	1898	1898	0
303	20250116	141000	23302017	1898	1898	1898	1898	0
304	20250116	140900	23302017	1898	1898	1898	1898	0
305	20250116	140800	23302017	1898	1898	1898	1898	0
306	20250116	140700	23302017	1898	1898	1898	1898	0
307	20250116	140600	23302017	1898	1898	1898	1898	0
308	20250116	140500	23302017	1898	1898	1898	1898	0
309	20250116	140400	23302017	1898	1898	1898	1898	0
310	20250116	140300	23302017	1898	1898	1898	1898	2
311	20250116	140200	23298221	1898	1898	1898	1898	0
312	20250116	140100	23298221	1898	1898	1898	1898	0
313	20250116	140000	23298221	1898	1898	1898	1898	0
314	20250116	135900	23298221	1898	1898	1898	1898	0
315	20250116	135800	23298221	1898	1898	1898	1898	0
316	20250116	135700	23298221	1898	1898	1898	1898	0
317	20250116	135600	23298221	1898	1898	1898	1898	0
318	20250116	135500	23298221	1898	1898	1898	1898	0
319	20250116	135400	23298221	1898	1898	1898	1898	0
320	20250116	135300	23298221	1898	1898	1898	1898	2
321	20250116	135200	23294425	1898	1898	1898	1898	0
322	20250116	135100	23294425	1898	1896	1898	1895	66
323	20250116	135000	23169186	1898	1898	1898	1898	0
324	20250116	134900	23169186	1898	1898	1898	1898	0
325	20250116	134800	23169186	1898	1898	1899	1898	202
326	20250116	134700	22785788	1898	1898	1898	1898	0
327	20250116	134600	22785788	1898	1898	1898	1898	0
328	20250116	134500	22785788	1898	1898	1898	1898	0
329	20250116	134400	22785788	1898	1898	1898	1898	0
330	20250116	134300	22785788	1898	1898	1898	1898	3
331	20250116	134200	22780094	1899	1899	1899	1899	0
332	20250116	134100	22780094	1899	1899	1899	1899	0
333	20250116	134000	22780094	1899	1899	1899	1899	0
334	20250116	133900	22780094	1899	1899	1899	1899	0
335	20250116	133800	22780094	1899	1899	1899	1899	0
336	20250116	133700	22780094	1899	1899	1899	1899	0
337	20250116	133600	22780094	1899	1899	1899	1899	0
338	20250116	133500	22780094	1899	1899	1899	1899	0
339	20250116	133400	22780094	1899	1899	1899	1899	0
340	20250116	133300	22780094	1899	1899	1899	1899	2
341	20250116	133200	22776296	1899	1899	1899	1899	0
342	20250116	133100	22776296	1899	1899	1899	1899	0
343	20250116	133000	22776296	1899	1899	1899	1899	0
344	20250116	132900	22776296	1899	1899	1899	1899	0
345	20250116	132800	22776296	1899	1899	1899	1899	0
346	20250116	132700	22776296	1899	1899	1899	1899	0
347	20250116	132600	22776296	1899	1899	1899	1899	0
348	20250116	132500	22776296	1899	1899	1899	1899	0
349	20250116	132400	22776296	1899	1899	1899	1899	0
350	20250116	132300	22776296	1899	1899	1899	1899	3
351	20250116	132200	22770599	1896	1896	1896	1896	1
352	20250116	132100	22768703	1897	1897	1897	1897	0
353	20250116	132000	22768703	1897	1897	1897	1897	0
354	20250116	131900	22768703	1897	1897	1897	1897	0
355	20250116	131800	22768703	1897	1897	1897	1897	0
356	20250116	131700	22768703	1897	1897	1897	1897	0
357	20250116	131600	22768703	1897	1897	1897	1897	0
358	20250116	131500	22768703	1897	1897	1897	1897	2
359	20250116	131400	22764909	1899	1899	1899	1899	0
360	20250116	131300	22764909	1899	1899	1899	1899	2
361	20250116	131200	22761111	1899	1899	1899	1899	4
362	20250116	131100	22753515	1899	1899	1899	1899	0
363	20250116	131000	22753515	1899	1899	1899	1899	0
364	20250116	130900	22753515	1899	1899	1899	1899	0
365	20250116	130800	22753515	1899	1899	1899	1899	0
366	20250116	130700	22753515	1899	1899	1899	1899	0
367	20250116	130600	22753515	1899	1899	1899	1899	0
368	20250116	130500	22753515	1899	1899	1899	1899	0
369	20250116	130400	22753515	1899	1899	1899	1899	0
370	20250116	130300	22753515	1899	1899	1899	1899	3
371	20250116	130200	22747818	1899	1899	1899	1899	0
372	20250116	130100	22747818	1899	1899	1899	1899	0
373	20250116	130000	22747818	1899	1899	1899	1899	0
374	20250116	125900	22747818	1899	1899	1899	1899	0
375	20250116	125800	22747818	1899	1899	1899	1899	0
376	20250116	125700	22747818	1899	1899	1899	1899	0
377	20250116	125600	22747818	1899	1899	1899	1899	0
378	20250116	125500	22747818	1899	1899	1899	1899	0
379	20250116	125400	22747818	1899	1899	1899	1899	0
380	20250116	125300	22747818	1899	1899	1899	1899	2
381	20250116	125200	22744020	1900	1900	1900	1900	0
382	20250116	125100	22744020	1900	1900	1900	1900	0
383	20250116	125000	22744020	1900	1900	1900	1900	0
384	20250116	124900	22744020	1900	1900	1900	1900	0
385	20250116	124800	22744020	1900	1900	1900	1900	0
386	20250116	124700	22744020	1900	1900	1900	1900	0
387	20250116	124600	22744020	1900	1900	1900	1900	1
388	20250116	124500	22742120	1900	1900	1900	1900	0
389	20250116	124400	22742120	1900	1900	1900	1900	0
390	20250116	124300	22742120	1900	1900	1900	1900	3
391	20250116	124200	22736420	1900	1900	1900	1900	0
392	20250116	124100	22736420	1900	1900	1900	1900	0
393	20250116	124000	22736420	1900	1900	1900	1900	1
394	20250116	123900	22734520	1900	1900	1900	1900	0
395	20250116	123800	22734520	1900	1900	1900	1900	0
396	20250116	123700	22734520	1900	1900	1900	1900	0
397	20250116	123600	22734520	1900	1900	1900	1900	0
398	20250116	123500	22734520	1900	1900	1900	1900	0
399	20250116	123400	22734520	1900	1900	1900	1900	0
400	20250116	123300	22734520	1900	1900	1900	1900	2
401	20250116	123200	22730720	1900	1900	1900	1900	0
402	20250116	123100	22730720	1900	1900	1900	1900	0
403	20250116	123000	22730720	1900	1900	1900	1900	0
404	20250116	122900	22730720	1900	1900	1900	1900	0
405	20250116	122800	22730720	1900	1900	1900	1900	0
406	20250116	122700	22730720	1900	1900	1900	1900	0
407	20250116	122600	22730720	1900	1900	1900	1900	0
408	20250116	122500	22730720	1900	1900	1900	1900	0
409	20250116	122400	22730720	1900	1900	1900	1900	0
410	20250116	122300	22730720	1900	1900	1900	1900	3
411	20250116	122200	22725020	1901	1901	1901	1901	0
412	20250116	122100	22725020	1901	1901	1901	1901	0
413	20250116	122000	22725020	1901	1901	1901	1901	0
414	20250116	121900	22725020	1901	1901	1901	1901	0
415	20250116	121800	22725020	1901	1901	1901	1901	0
416	20250116	121700	22725020	1901	1901	1901	1901	0
417	20250116	121600	22725020	1901	1901	1901	1901	0
418	20250116	121500	22725020	1901	1901	1901	1901	0
419	20250116	121400	22725020	1901	1901	1901	1901	0
420	20250116	121300	22725020	1901	1901	1901	1901	3
421	20250116	121200	22719317	1900	1900	1900	1900	0
422	20250116	121100	22719317	1900	1900	1900	1900	0
423	20250116	121000	22719317	1900	1900	1900	1900	0
424	20250116	120900	22719317	1900	1900	1900	1900	0
425	20250116	120800	22719317	1900	1889	1900	1889	2016
426	20250116	120700	18892690	1889	1889	1889	1889	0
427	20250116	120600	18892690	1889	1889	1889	1889	0
428	20250116	120500	18892690	1889	1889	1889	1889	0
429	20250116	120400	18892690	1889	1889	1889	1889	0
430	20250116	120300	18892690	1889	1889	1889	1889	3
431	20250116	120200	18887023	1889	1889	1889	1889	0
432	20250116	120100	18887023	1889	1889	1889	1889	0
433	20250116	120000	18887023	1889	1889	1889	1889	0
434	20250116	115900	18887023	1889	1889	1889	1889	0
435	20250116	115800	18887023	1889	1889	1889	1889	0
436	20250116	115700	18887023	1889	1889	1889	1889	0
437	20250116	115600	18887023	1889	1889	1889	1889	0
438	20250116	115500	18887023	1889	1889	1889	1889	0
439	20250116	115400	18887023	1889	1889	1889	1889	0
440	20250116	115300	18887023	1889	1889	1889	1889	2
441	20250116	115200	18883245	1889	1889	1889	1889	0
442	20250116	115100	18883245	1889	1889	1889	1889	0
443	20250116	115000	18883245	1889	1889	1889	1889	0
444	20250116	114900	18883245	1889	1889	1889	1889	0
445	20250116	114800	18883245	1889	1889	1889	1889	0
446	20250116	114700	18883245	1889	1889	1889	1889	0
447	20250116	114600	18883245	1889	1889	1889	1889	0
448	20250116	114500	18883245	1889	1889	1889	1889	0
449	20250116	114400	18883245	1889	1889	1889	1889	0
450	20250116	114300	18883245	1889	1889	1889	1889	3
451	20250116	114200	18877578	1889	1889	1889	1889	0
452	20250116	114100	18877578	1889	1889	1889	1889	0
453	20250116	114000	18877578	1889	1889	1889	1889	0
454	20250116	113900	18877578	1889	1889	1889	1889	0
455	20250116	113800	18877578	1889	1889	1889	1889	0
456	20250116	113700	18877578	1889	1889	1889	1889	0
457	20250116	113600	18877578	1889	1889	1889	1889	0
458	20250116	113500	18877578	1889	1889	1889	1889	0
459	20250116	113400	18877578	1889	1889	1889	1889	0
460	20250116	113300	18877578	1889	1889	1889	1889	2
461	20250116	113200	18873800	1888	1888	1888	1888	0
462	20250116	113100	18873800	1888	1888	1888	1888	0
463	20250116	113000	18873800	1888	1888	1888	1888	0
464	20250116	112900	18873800	1888	1888	1888	1888	0
465	20250116	112800	18873800	1888	1888	1888	1888	0
466	20250116	112700	18873800	1888	1888	1888	1888	0
467	20250116	112600	18873800	1888	1888	1888	1888	0
468	20250116	112500	18873800	1888	1888	1888	1888	0
469	20250116	112400	18873800	1888	1888	1888	1888	0
470	20250116	112300	18873800	1888	1888	1888	1888	2
471	20250116	112200	18870024	1889	1889	1889	1889	0
472	20250116	112100	18870024	1889	1889	1889	1889	0
473	20250116	112000	18870024	1889	1889	1889	1889	0
474	20250116	111900	18870024	1889	1889	1889	1889	0
475	20250116	111800	18870024	1889	1889	1889	1889	0
476	20250116	111700	18870024	1889	1889	1889	1889	0
477	20250116	111600	18870024	1889	1889	1889	1889	0
478	20250116	111500	18870024	1889	1889	1889	1889	0
479	20250116	111400	18870024	1889	1889	1889	1889	0
480	20250116	111300	18870024	1889	1889	1889	1889	2
481	20250116	111200	18866246	1882	1882	1882	1882	0
482	20250116	111100	18866246	1882	1882	1882	1882	0
483	20250116	111000	18866246	1882	1882	1882	1882	0
484	20250116	110900	18866246	1882	1882	1882	1882	0
485	20250116	110800	18866246	1882	1882	1882	1882	0
486	20250116	110700	18866246	1882	1882	1882	1882	0
487	20250116	110600	18866246	1882	1882	1882	1882	0
488	20250116	110500	18866246	1882	1882	1882	1882	0
489	20250116	110400	18866246	1882	1882	1882	1882	0
490	20250116	110300	18866246	1882	1882	1882	1882	0
491	20250116	110200	18866246	1882	1882	1882	1882	0
492	20250116	110100	18866246	1882	1882	1882	1882	0
493	20250116	110000	18866246	1882	1882	1882	1882	0
494	20250116	105900	18866246	1882	1882	1882	1882	0
495	20250116	105800	18866246	1882	1882	1882	1882	33
496	20250116	105700	18804140	1882	1883	1883	1882	100
497	20250116	105600	18615890	1888	1888	1888	1888	0
498	20250116	105500	18615890	1888	1888	1888	1888	0
499	20250116	105400	18615890	1888	1888	1888	1888	7
500	20250116	105300	18602674	1881	1881	1881	1881	0
501	20250116	105200	18602674	1881	1881	1881	1881	0
502	20250116	105100	18602674	1881	1881	1881	1881	50
503	20250116	105000	18508624	1888	1888	1888	1888	0
504	20250116	104900	18508624	1888	1888	1888	1888	0
505	20250116	104800	18508624	1888	1887	1888	1887	4
506	20250116	104700	18501075	1886	1886	1886	1886	0
507	20250116	104600	18501075	1886	1886	1886	1886	0
508	20250116	104500	18501075	1886	1886	1886	1886	0
509	20250116	104400	18501075	1886	1886	1886	1886	0
510	20250116	104300	18501075	1886	1886	1886	1886	0
511	20250116	104200	18501075	1886	1886	1886	1886	0
512	20250116	104100	18501075	1886	1882	1886	1881	1767
513	20250116	104000	15176412	1887	1887	1887	1887	0
514	20250116	103900	15176412	1887	1887	1887	1887	0
515	20250116	103800	15176412	1887	1887	1887	1887	0
516	20250116	103700	15176412	1887	1887	1887	1887	0
517	20250116	103600	15176412	1887	1887	1887	1887	0
518	20250116	103500	15176412	1887	1887	1887	1887	0
519	20250116	103400	15176412	1887	1887	1887	1887	0
520	20250116	103300	15176412	1887	1887	1887	1887	0
521	20250116	103200	15176412	1887	1887	1887	1887	0
522	20250116	103100	15176412	1887	1887	1887	1887	0
523	20250116	103000	15176412	1887	1887	1887	1887	0
524	20250116	102900	15176412	1887	1887	1887	1887	0
525	20250116	102800	15176412	1887	1887	1887	1887	0
526	20250116	102700	15176412	1887	1887	1887	1887	0
527	20250116	102600	15176412	1887	1887	1887	1887	0
528	20250116	102500	15176412	1887	1887	1887	1887	0
529	20250116	102400	15176412	1887	1887	1887	1887	0
530	20250116	102300	15176412	1887	1887	1887	1887	0
531	20250116	102200	15176412	1887	1887	1887	1887	0
532	20250116	102100	15176412	1887	1887	1887	1887	0
533	20250116	102000	15176412	1887	1887	1887	1887	0
534	20250116	101900	15176412	1887	1887	1887	1887	5
535	20250116	101800	15166977	1888	1888	1888	1888	0
536	20250116	101700	15166977	1888	1888	1888	1888	1
537	20250116	101600	15165089	1881	1881	1881	1881	0
538	20250116	101500	15165089	1881	1881	1881	1881	0
539	20250116	101400	15165089	1881	1881	1881	1881	0
540	20250116	101300	15165089	1881	1881	1881	1881	0
541	20250116	101200	15165089	1881	1881	1881	1881	0
542	20250116	101100	15165089	1881	1881	1881	1881	0
543	20250116	101000	15165089	1881	1881	1881	1881	0
544	20250116	100900	15165089	1881	1881	1881	1881	0
545	20250116	100800	15165089	1881	1881	1881	1881	0
546	20250116	100700	15165089	1881	1881	1881	1881	47
547	20250116	100600	15076682	1881	1881	1881	1881	5
548	20250116	100500	15067277	1880	1880	1880	1880	0
549	20250116	100400	15067277	1880	1880	1880	1880	0
550	20250116	100300	15067277	1880	1880	1880	1880	0
551	20250116	100200	15067277	1880	1880	1880	1880	0
552	20250116	100100	15067277	1880	1880	1880	1880	0
553	20250116	100000	15067277	1880	1881	1881	1880	3689
554	20250116	095900	8128287	1881	1881	1881	1881	0
555	20250116	095800	8128287	1881	1881	1881	1881	0
556	20250116	095700	8128287	1881	1881	1881	1881	0
557	20250116	095600	8128287	1881	1881	1881	1881	0
558	20250116	095500	8128287	1881	1881	1881	1881	0
559	20250116	095400	8128287	1881	1881	1881	1881	232
560	20250116	095300	7691895	1881	1881	1881	1881	1
561	20250116	095200	7690014	1889	1889	1889	1889	0
562	20250116	095100	7690014	1889	1889	1889	1889	0
563	20250116	095000	7690014	1889	1889	1889	1889	0
564	20250116	094900	7690014	1889	1889	1889	1889	0
565	20250116	094800	7690014	1889	1889	1889	1889	0
566	20250116	094700	7690014	1889	1889	1889	1889	0
567	20250116	094600	7690014	1889	1889	1889	1889	276
568	20250116	094500	7168650	1889	1889	1889	1889	0
569	20250116	094400	7168650	1889	1889	1889	1889	0
570	20250116	094300	7168650	1889	1889	1889	1889	0
571	20250116	094200	7168650	1889	1889	1889	1889	0
572	20250116	094100	7168650	1889	1889	1889	1889	0
573	20250116	094000	7168650	1889	1900	1900	1889	3
574	20250116	093900	7162961	1900	1900	1900	1900	0
575	20250116	093800	7162961	1900	1900	1900	1900	1
576	20250116	093700	7161061	1903	1903	1903	1903	0
577	20250116	093600	7161061	1903	1903	1903	1903	0
578	20250116	093500	7161061	1903	1903	1903	1903	0
579	20250116	093400	7161061	1903	1903	1903	1903	1
580	20250116	093300	7159158	1901	1901	1901	1901	0
581	20250116	093200	7159158	1901	1901	1901	1901	2
582	20250116	093100	7155356	1901	1901	1903	1901	508
583	20250116	093000	6189635	1901	1901	1901	1901	0
584	20250116	092900	6189635	1901	1890	1901	1890	881
585	20250116	092800	4520677	1889	1889	1889	1889	29
586	20250116	092700	4465896	1889	1889	1889	1889	0
587	20250116	092600	4465896	1889	1889	1889	1889	30
588	20250116	092500	4409226	1889	1889	1889	1889	0
589	20250116	092400	4409226	1889	1888	1889	1888	97
590	20250116	092300	4225994	1889	1889	1889	1889	0
591	20250116	092200	4225994	1889	1889	1889	1889	0
592	20250116	092100	4225994	1889	1889	1889	1889	0
593	20250116	092000	4225994	1889	1889	1889	1889	0
594	20250116	091900	4225994	1889	1889	1889	1889	0
595	20250116	091800	4225994	1889	1889	1889	1889	0
596	20250116	091700	4225994	1889	1889	1889	1889	0
597	20250116	091600	4225994	1889	1889	1889	1889	13
598	20250116	091500	4201437	1889	1889	1889	1889	0
599	20250116	091400	4201437	1889	1889	1889	1889	0
600	20250116	091300	4201437	1889	1889	1889	1889	0
601	20250116	091200	4201437	1889	1889	1889	1889	0
602	20250116	091100	4201437	1889	1889	1889	1889	83
603	20250116	091000	4044650	1888	1888	1888	1888	82
604	20250116	090900	3889834	1877	1877	1877	1877	0
605	20250116	090800	3889834	1877	1877	1877	1877	0
606	20250116	090700	3889834	1877	1877	1877	1877	0
607	20250116	090600	3889834	1877	1878	1878	1877	685
608	20250116	090500	2603688	1879	1884	1884	1879	434
609	20250116	090400	1787166	1885	1885	1885	1885	0
610	20250116	090300	1787166	1885	1885	1885	1885	0
611	20250116	090200	1787166	1885	1885	1885	1885	580
612	20250116	090100	693866	1885	1885	1885	1885	12
613	20250116	090000	671246	1887	1885	1887	1885	356