KissMeData/179530/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203300	40959055	1913	1913	1913	1913	2301
3	20250124	203200	40959055	1913	1913	1913	1913	0
4	20250124	203100	40959055	1913	1913	1913	1913	0
5	20250124	203000	40959055	1913	1913	1913	1913	0
6	20250124	202900	40959055	1913	1913	1913	1913	0
7	20250124	202800	40959055	1913	1913	1913	1913	0
8	20250124	202700	40959055	1913	1913	1913	1913	0
9	20250124	202600	40959055	1913	1913	1913	1913	0
10	20250124	202500	40959055	1913	1913	1913	1913	0
11	20250124	202400	40959055	1913	1913	1913	1913	0
12	20250124	202300	40959055	1913	1913	1913	1913	0
13	20250124	202200	40959055	1913	1913	1913	1913	0
14	20250124	202100	40959055	1913	1913	1913	1913	0
15	20250124	202000	40959055	1913	1913	1913	1913	0
16	20250124	201900	40959055	1913	1913	1913	1913	0
17	20250124	201800	40959055	1913	1913	1913	1913	0
18	20250124	201700	40959055	1913	1913	1913	1913	0
19	20250124	201600	40959055	1913	1913	1913	1913	0
20	20250124	201500	40959055	1913	1913	1913	1913	0
21	20250124	201400	40959055	1913	1913	1913	1913	0
22	20250124	201300	40959055	1913	1913	1913	1913	0
23	20250124	201200	40959055	1913	1913	1913	1913	0
24	20250124	201100	40959055	1913	1913	1913	1913	0
25	20250124	201000	40959055	1913	1913	1913	1913	0
26	20250124	200900	40959055	1913	1913	1913	1913	0
27	20250124	200800	40959055	1913	1913	1913	1913	0
28	20250124	200700	40959055	1913	1913	1913	1913	0
29	20250124	200600	40959055	1913	1913	1913	1913	0
30	20250124	200500	40959055	1913	1913	1913	1913	0
31	20250124	200400	40959055	1913	1913	1913	1913	0
32	20250124	200300	40959055	1913	1913	1913	1913	2301
33	20250124	200200	40959055	1913	1913	1913	1913	0
34	20250124	200100	40959055	1913	1913	1913	1913	0
35	20250124	200000	40959055	1913	1913	1913	1913	0
36	20250124	195900	40959055	1913	1913	1913	1913	0
37	20250124	195800	40959055	1913	1913	1913	1913	0
38	20250124	195700	40959055	1913	1913	1913	1913	0
39	20250124	195600	40959055	1913	1913	1913	1913	0
40	20250124	195500	40959055	1913	1913	1913	1913	0
41	20250124	195400	40959055	1913	1913	1913	1913	0
42	20250124	195300	40959055	1913	1913	1913	1913	0
43	20250124	195200	40959055	1913	1913	1913	1913	0
44	20250124	195100	40959055	1913	1913	1913	1913	0
45	20250124	195000	40959055	1913	1913	1913	1913	0
46	20250124	194900	40959055	1913	1913	1913	1913	0
47	20250124	194800	40959055	1913	1913	1913	1913	0
48	20250124	194700	40959055	1913	1913	1913	1913	0
49	20250124	194600	40959055	1913	1913	1913	1913	0
50	20250124	194500	40959055	1913	1913	1913	1913	0
51	20250124	194400	40959055	1913	1913	1913	1913	0
52	20250124	194300	40959055	1913	1913	1913	1913	0
53	20250124	194200	40959055	1913	1913	1913	1913	0
54	20250124	194100	40959055	1913	1913	1913	1913	0
55	20250124	194000	40959055	1913	1913	1913	1913	0
56	20250124	193900	40959055	1913	1913	1913	1913	0
57	20250124	193800	40959055	1913	1913	1913	1913	0
58	20250124	193700	40959055	1913	1913	1913	1913	0
59	20250124	193600	40959055	1913	1913	1913	1913	0
60	20250124	193500	40959055	1913	1913	1913	1913	0
61	20250124	193400	40959055	1913	1913	1913	1913	0
62	20250124	193300	40959055	1913	1913	1913	1913	2301
63	20250124	193200	40959055	1913	1913	1913	1913	0
64	20250124	193100	40959055	1913	1913	1913	1913	0
65	20250124	193000	40959055	1913	1913	1913	1913	0
66	20250124	192900	40959055	1913	1913	1913	1913	0
67	20250124	192800	40959055	1913	1913	1913	1913	0
68	20250124	192700	40959055	1913	1913	1913	1913	0
69	20250124	192600	40959055	1913	1913	1913	1913	0
70	20250124	192500	40959055	1913	1913	1913	1913	0
71	20250124	192400	40959055	1913	1913	1913	1913	0
72	20250124	192300	40959055	1913	1913	1913	1913	0
73	20250124	192200	40959055	1913	1913	1913	1913	0
74	20250124	192100	40959055	1913	1913	1913	1913	0
75	20250124	192000	40959055	1913	1913	1913	1913	0
76	20250124	191900	40959055	1913	1913	1913	1913	0
77	20250124	191800	40959055	1913	1913	1913	1913	0
78	20250124	191700	40959055	1913	1913	1913	1913	0
79	20250124	191600	40959055	1913	1913	1913	1913	0
80	20250124	191500	40959055	1913	1913	1913	1913	0
81	20250124	191400	40959055	1913	1913	1913	1913	0
82	20250124	191300	40959055	1913	1913	1913	1913	0
83	20250124	191200	40959055	1913	1913	1913	1913	0
84	20250124	191100	40959055	1913	1913	1913	1913	0
85	20250124	191000	40959055	1913	1913	1913	1913	0
86	20250124	190900	40959055	1913	1913	1913	1913	0
87	20250124	190800	40959055	1913	1913	1913	1913	0
88	20250124	190700	40959055	1913	1913	1913	1913	0
89	20250124	190600	40959055	1913	1913	1913	1913	0
90	20250124	190500	40959055	1913	1913	1913	1913	0
91	20250124	190400	40959055	1913	1913	1913	1913	0
92	20250124	190300	40959055	1913	1913	1913	1913	2301
93	20250124	190200	40959055	1913	1913	1913	1913	0
94	20250124	190100	40959055	1913	1913	1913	1913	0
95	20250124	190000	40959055	1913	1913	1913	1913	0
96	20250124	185900	40959055	1913	1913	1913	1913	0
97	20250124	185800	40959055	1913	1913	1913	1913	0
98	20250124	185700	40959055	1913	1913	1913	1913	0
99	20250124	185600	40959055	1913	1913	1913	1913	0
100	20250124	185500	40959055	1913	1913	1913	1913	0
101	20250124	185400	40959055	1913	1913	1913	1913	0
102	20250124	185300	40959055	1913	1913	1913	1913	0
103	20250124	185200	40959055	1913	1913	1913	1913	0
104	20250124	185100	40959055	1913	1913	1913	1913	0
105	20250124	185000	40959055	1913	1913	1913	1913	0
106	20250124	184900	40959055	1913	1913	1913	1913	0
107	20250124	184800	40959055	1913	1913	1913	1913	0
108	20250124	184700	40959055	1913	1913	1913	1913	0
109	20250124	184600	40959055	1913	1913	1913	1913	0
110	20250124	184500	40959055	1913	1913	1913	1913	0
111	20250124	184400	40959055	1913	1913	1913	1913	0
112	20250124	184300	40959055	1913	1913	1913	1913	0
113	20250124	184200	40959055	1913	1913	1913	1913	0
114	20250124	184100	40959055	1913	1913	1913	1913	0
115	20250124	184000	40959055	1913	1913	1913	1913	0
116	20250124	183900	40959055	1913	1913	1913	1913	0
117	20250124	183800	40959055	1913	1913	1913	1913	0
118	20250124	183700	40959055	1913	1913	1913	1913	0
119	20250124	183600	40959055	1913	1913	1913	1913	0
120	20250124	183500	40959055	1913	1913	1913	1913	0
121	20250124	183400	40959055	1913	1913	1913	1913	0
122	20250124	183300	40959055	1913	1913	1913	1913	2301
123	20250124	183200	40959055	1913	1913	1913	1913	0
124	20250124	183100	40959055	1913	1913	1913	1913	0
125	20250124	183000	40959055	1913	1913	1913	1913	0
126	20250124	182900	40959055	1913	1913	1913	1913	0
127	20250124	182800	40959055	1913	1913	1913	1913	0
128	20250124	182700	40959055	1913	1913	1913	1913	0
129	20250124	182600	40959055	1913	1913	1913	1913	0
130	20250124	182500	40959055	1913	1913	1913	1913	0
131	20250124	182400	40959055	1913	1913	1913	1913	0
132	20250124	182300	40959055	1913	1913	1913	1913	0
133	20250124	182200	40959055	1913	1913	1913	1913	0
134	20250124	182100	40959055	1913	1913	1913	1913	0
135	20250124	182000	40959055	1913	1913	1913	1913	0
136	20250124	181900	40959055	1913	1913	1913	1913	0
137	20250124	181800	40959055	1913	1913	1913	1913	0
138	20250124	181700	40959055	1913	1913	1913	1913	0
139	20250124	181600	40959055	1913	1913	1913	1913	0
140	20250124	181500	40959055	1913	1913	1913	1913	0
141	20250124	181400	40959055	1913	1913	1913	1913	0
142	20250124	181300	40959055	1913	1913	1913	1913	0
143	20250124	181200	40959055	1913	1913	1913	1913	0
144	20250124	181100	40959055	1913	1913	1913	1913	0
145	20250124	181000	40959055	1913	1913	1913	1913	0
146	20250124	180900	40959055	1913	1913	1913	1913	0
147	20250124	180800	40959055	1913	1913	1913	1913	0
148	20250124	180700	40959055	1913	1913	1913	1913	0
149	20250124	180600	40959055	1913	1913	1913	1913	0
150	20250124	180500	40959055	1913	1913	1913	1913	0
151	20250124	180400	40959055	1913	1913	1913	1913	0
152	20250124	180300	40959055	1913	1913	1913	1913	2301
153	20250124	180200	40959055	1913	1913	1913	1913	0
154	20250124	180100	40959055	1913	1913	1913	1913	0
155	20250124	180000	40959055	1913	1913	1913	1913	0
156	20250124	175900	40959055	1913	1913	1913	1913	0
157	20250124	175800	40959055	1913	1913	1913	1913	0
158	20250124	175700	40959055	1913	1913	1913	1913	0
159	20250124	175600	40959055	1913	1913	1913	1913	0
160	20250124	175500	40959055	1913	1913	1913	1913	0
161	20250124	175400	40959055	1913	1913	1913	1913	0
162	20250124	175300	40959055	1913	1913	1913	1913	0
163	20250124	175200	40959055	1913	1913	1913	1913	0
164	20250124	175100	40959055	1913	1913	1913	1913	0
165	20250124	175000	40959055	1913	1913	1913	1913	0
166	20250124	174900	40959055	1913	1913	1913	1913	0
167	20250124	174800	40959055	1913	1913	1913	1913	0
168	20250124	174700	40959055	1913	1913	1913	1913	0
169	20250124	174600	40959055	1913	1913	1913	1913	0
170	20250124	174500	40959055	1913	1913	1913	1913	0
171	20250124	174400	40959055	1913	1913	1913	1913	0
172	20250124	174300	40959055	1913	1913	1913	1913	0
173	20250124	174200	40959055	1913	1913	1913	1913	0
174	20250124	174100	40959055	1913	1913	1913	1913	0
175	20250124	174000	40959055	1913	1913	1913	1913	0
176	20250124	173900	40959055	1913	1913	1913	1913	0
177	20250124	173800	40959055	1913	1913	1913	1913	0
178	20250124	173700	40959055	1913	1913	1913	1913	0
179	20250124	173600	40959055	1913	1913	1913	1913	0
180	20250124	173500	40959055	1913	1913	1913	1913	0
181	20250124	173400	40959055	1913	1913	1913	1913	0
182	20250124	173300	40959055	1913	1913	1913	1913	2301
183	20250124	173200	40959055	1913	1913	1913	1913	0
184	20250124	173100	40959055	1913	1913	1913	1913	0
185	20250124	173000	40959055	1913	1913	1913	1913	0
186	20250124	172900	40959055	1913	1913	1913	1913	0
187	20250124	172800	40959055	1913	1913	1913	1913	0
188	20250124	172700	40959055	1913	1913	1913	1913	0
189	20250124	172600	40959055	1913	1913	1913	1913	0
190	20250124	172500	40959055	1913	1913	1913	1913	0
191	20250124	172400	40959055	1913	1913	1913	1913	0
192	20250124	172300	40959055	1913	1913	1913	1913	0
193	20250124	172200	40959055	1913	1913	1913	1913	0
194	20250124	172100	40959055	1913	1913	1913	1913	0
195	20250124	172000	40959055	1913	1913	1913	1913	0
196	20250124	171900	40959055	1913	1913	1913	1913	0
197	20250124	171800	40959055	1913	1913	1913	1913	0
198	20250124	171700	40959055	1913	1913	1913	1913	0
199	20250124	171600	40959055	1913	1913	1913	1913	0
200	20250124	171500	40959055	1913	1913	1913	1913	0
201	20250124	171400	40959055	1913	1913	1913	1913	0
202	20250124	171300	40959055	1913	1913	1913	1913	0
203	20250124	171200	40959055	1913	1913	1913	1913	0
204	20250124	171100	40959055	1913	1913	1913	1913	0
205	20250124	171000	40959055	1913	1913	1913	1913	0
206	20250124	170900	40959055	1913	1913	1913	1913	0
207	20250124	170800	40959055	1913	1913	1913	1913	0
208	20250124	170700	40959055	1913	1913	1913	1913	0
209	20250124	170600	40959055	1913	1913	1913	1913	0
210	20250124	170500	40959055	1913	1913	1913	1913	0
211	20250124	170400	40959055	1913	1913	1913	1913	0
212	20250124	170300	40959055	1913	1913	1913	1913	2301
213	20250124	170200	40959055	1913	1913	1913	1913	0
214	20250124	170100	40959055	1913	1913	1913	1913	0
215	20250124	170000	40959055	1913	1913	1913	1913	0
216	20250124	165900	40959055	1913	1913	1913	1913	0
217	20250124	165800	40959055	1913	1913	1913	1913	0
218	20250124	165700	40959055	1913	1913	1913	1913	0
219	20250124	165600	40959055	1913	1913	1913	1913	0
220	20250124	165500	40959055	1913	1913	1913	1913	0
221	20250124	165400	40959055	1913	1913	1913	1913	0
222	20250124	165300	40959055	1913	1913	1913	1913	0
223	20250124	165200	40959055	1913	1913	1913	1913	0
224	20250124	165100	40959055	1913	1913	1913	1913	0
225	20250124	165000	40959055	1913	1913	1913	1913	0
226	20250124	164900	40959055	1913	1913	1913	1913	0
227	20250124	164800	40959055	1913	1913	1913	1913	0
228	20250124	164700	40959055	1913	1913	1913	1913	0
229	20250124	164600	40959055	1913	1913	1913	1913	0
230	20250124	164500	40959055	1913	1913	1913	1913	0
231	20250124	164400	40959055	1913	1913	1913	1913	0
232	20250124	164300	40959055	1913	1913	1913	1913	0
233	20250124	164200	40959055	1913	1913	1913	1913	0
234	20250124	164100	40959055	1913	1913	1913	1913	0
235	20250124	164000	40959055	1913	1913	1913	1913	0
236	20250124	163900	40959055	1913	1913	1913	1913	0
237	20250124	163800	40959055	1913	1913	1913	1913	0
238	20250124	163700	40959055	1913	1913	1913	1913	0
239	20250124	163600	40959055	1913	1913	1913	1913	0
240	20250124	163500	40959055	1913	1913	1913	1913	0
241	20250124	163400	40959055	1913	1913	1913	1913	0
242	20250124	163300	40959055	1913	1913	1913	1913	2301
243	20250124	163200	40959055	1913	1913	1913	1913	0
244	20250124	163100	40959055	1913	1913	1913	1913	0
245	20250124	163000	40959055	1913	1913	1913	1913	0
246	20250124	162900	40959055	1913	1913	1913	1913	0
247	20250124	162800	40959055	1913	1913	1913	1913	0
248	20250124	162700	40959055	1913	1913	1913	1913	0
249	20250124	162600	40959055	1913	1913	1913	1913	0
250	20250124	162500	40959055	1913	1913	1913	1913	0
251	20250124	162400	40959055	1913	1913	1913	1913	0
252	20250124	162300	40959055	1913	1913	1913	1913	0
253	20250124	162200	40959055	1913	1913	1913	1913	0
254	20250124	162100	40959055	1913	1913	1913	1913	0
255	20250124	162000	40959055	1913	1913	1913	1913	0
256	20250124	161900	40959055	1913	1913	1913	1913	0
257	20250124	161800	40959055	1913	1913	1913	1913	0
258	20250124	161700	40959055	1913	1913	1913	1913	0
259	20250124	161600	40959055	1913	1913	1913	1913	0
260	20250124	161500	40959055	1913	1913	1913	1913	0
261	20250124	161400	40959055	1913	1913	1913	1913	0
262	20250124	161300	40959055	1913	1913	1913	1913	0
263	20250124	161200	40959055	1913	1913	1913	1913	0
264	20250124	161100	40959055	1913	1913	1913	1913	0
265	20250124	161000	40959055	1913	1913	1913	1913	0
266	20250124	160900	40959055	1913	1913	1913	1913	0
267	20250124	160800	40959055	1913	1913	1913	1913	0
268	20250124	160700	40959055	1913	1913	1913	1913	0
269	20250124	160600	40959055	1913	1913	1913	1913	0
270	20250124	160500	40959055	1913	1913	1913	1913	0
271	20250124	160400	40959055	1913	1913	1913	1913	0
272	20250124	160300	40959055	1913	1913	1913	1913	2301
273	20250124	160200	40959055	1913	1913	1913	1913	0
274	20250124	160100	40959055	1913	1913	1913	1913	0
275	20250124	160000	40959055	1913	1913	1913	1913	0
276	20250124	155900	40959055	1913	1913	1913	1913	0
277	20250124	155800	40959055	1913	1913	1913	1913	0
278	20250124	155700	40959055	1913	1913	1913	1913	0
279	20250124	155600	40959055	1913	1913	1913	1913	0
280	20250124	155500	40959055	1913	1913	1913	1913	0
281	20250124	155400	40959055	1913	1913	1913	1913	0
282	20250124	155300	40959055	1913	1913	1913	1913	0
283	20250124	155200	40959055	1913	1913	1913	1913	0
284	20250124	155100	40959055	1913	1913	1913	1913	0
285	20250124	155000	40959055	1913	1913	1913	1913	0
286	20250124	154900	40959055	1913	1913	1913	1913	0
287	20250124	154800	40959055	1913	1913	1913	1913	0
288	20250124	154700	40959055	1913	1913	1913	1913	0
289	20250124	154600	40959055	1913	1913	1913	1913	0
290	20250124	154500	40959055	1913	1913	1913	1913	0
291	20250124	154400	40959055	1913	1913	1913	1913	0
292	20250124	154300	40959055	1913	1913	1913	1913	0
293	20250124	154200	40959055	1913	1913	1913	1913	0
294	20250124	154100	40959055	1913	1913	1913	1913	0
295	20250124	154000	40959055	1913	1913	1913	1913	0
296	20250124	153900	40959055	1913	1913	1913	1913	0
297	20250124	153800	40959055	1913	1913	1913	1913	0
298	20250124	153700	40959055	1913	1913	1913	1913	0
299	20250124	153600	40959055	1913	1913	1913	1913	0
300	20250124	153500	40959055	1913	1913	1913	1913	0
301	20250124	153400	40959055	1913	1913	1913	1913	0
302	20250124	153300	40959055	1913	1913	1913	1913	2301
303	20250124	153200	40959055	1913	1913	1913	1913	0
304	20250124	153100	40959055	1913	1913	1913	1913	0
305	20250124	153000	40959055	1913	1913	1913	1913	2301
306	20250124	152900	36557242	1913	1913	1913	1913	0
307	20250124	152800	36557242	1913	1913	1913	1913	0
308	20250124	152700	36557242	1913	1913	1913	1913	0
309	20250124	152600	36557242	1913	1913	1913	1913	0
310	20250124	152500	36557242	1913	1913	1913	1913	0
311	20250124	152400	36557242	1913	1913	1913	1913	0
312	20250124	152300	36557242	1913	1913	1913	1913	0
313	20250124	152200	36557242	1913	1913	1913	1913	0
314	20250124	152100	36557242	1913	1913	1913	1913	0
315	20250124	152000	36557242	1913	1913	1913	1913	0
316	20250124	151900	36557242	1913	1912	1913	1912	427
317	20250124	151800	35740507	1912	1912	1912	1912	360
318	20250124	151700	35052187	1912	1912	1912	1912	200
319	20250124	151600	34669787	1913	1913	1913	1913	0
320	20250124	151500	34669787	1913	1913	1913	1913	70
321	20250124	151400	34535877	1913	1913	1913	1913	0
322	20250124	151300	34535877	1913	1913	1913	1913	0
323	20250124	151200	34535877	1913	1913	1913	1913	0
324	20250124	151100	34535877	1913	1912	1913	1912	710
325	20250124	151000	33177853	1905	1905	1905	1905	0
326	20250124	150900	33177853	1905	1905	1905	1905	0
327	20250124	150800	33177853	1905	1905	1905	1905	0
328	20250124	150700	33177853	1905	1905	1905	1905	0
329	20250124	150600	33177853	1905	1905	1905	1905	0
330	20250124	150500	33177853	1905	1905	1905	1905	0
331	20250124	150400	33177853	1905	1905	1905	1905	0
332	20250124	150300	33177853	1905	1905	1905	1905	0
333	20250124	150200	33177853	1905	1905	1905	1905	0
334	20250124	150100	33177853	1905	1905	1905	1905	0
335	20250124	150000	33177853	1905	1905	1905	1905	0
336	20250124	145900	33177853	1905	1905	1905	1905	0
337	20250124	145800	33177853	1905	1905	1905	1905	30
338	20250124	145700	33120703	1911	1911	1911	1911	0
339	20250124	145600	33120703	1911	1911	1911	1911	0
340	20250124	145500	33120703	1911	1910	1911	1910	100
341	20250124	145400	32929639	1911	1911	1911	1911	0
342	20250124	145300	32929639	1911	1911	1911	1911	0
343	20250124	145200	32929639	1911	1911	1911	1911	0
344	20250124	145100	32929639	1911	1911	1911	1911	1
345	20250124	145000	32927728	1913	1913	1913	1913	0
346	20250124	144900	32927728	1913	1913	1913	1913	0
347	20250124	144800	32927728	1913	1913	1913	1913	0
348	20250124	144700	32927728	1913	1913	1913	1913	0
349	20250124	144600	32927728	1913	1913	1913	1913	0
350	20250124	144500	32927728	1913	1913	1913	1913	0
351	20250124	144400	32927728	1913	1913	1913	1913	0
352	20250124	144300	32927728	1913	1913	1913	1913	0
353	20250124	144200	32927728	1913	1913	1913	1913	0
354	20250124	144100	32927728	1913	1913	1913	1913	0
355	20250124	144000	32927728	1913	1913	1913	1913	0
356	20250124	143900	32927728	1913	1913	1913	1913	0
357	20250124	143800	32927728	1913	1913	1913	1913	0
358	20250124	143700	32927728	1913	1913	1913	1913	0
359	20250124	143600	32927728	1913	1913	1913	1913	0
360	20250124	143500	32927728	1913	1913	1913	1913	0
361	20250124	143400	32927728	1913	1913	1913	1913	0
362	20250124	143300	32927728	1913	1913	1913	1913	0
363	20250124	143200	32927728	1913	1913	1913	1913	0
364	20250124	143100	32927728	1913	1913	1913	1913	0
365	20250124	143000	32927728	1913	1913	1913	1913	10
366	20250124	142900	32908598	1913	1913	1913	1913	0
367	20250124	142800	32908598	1913	1913	1913	1913	0
368	20250124	142700	32908598	1913	1913	1913	1913	0
369	20250124	142600	32908598	1913	1913	1913	1913	0
370	20250124	142500	32908598	1913	1913	1913	1913	0
371	20250124	142400	32908598	1913	1913	1913	1913	0
372	20250124	142300	32908598	1913	1913	1913	1913	0
373	20250124	142200	32908598	1913	1913	1913	1913	0
374	20250124	142100	32908598	1913	1913	1913	1913	0
375	20250124	142000	32908598	1913	1913	1913	1913	0
376	20250124	141900	32908598	1913	1913	1913	1913	0
377	20250124	141800	32908598	1913	1913	1913	1913	0
378	20250124	141700	32908598	1913	1913	1913	1913	0
379	20250124	141600	32908598	1913	1913	1913	1913	0
380	20250124	141500	32908598	1913	1913	1913	1913	0
381	20250124	141400	32908598	1913	1913	1913	1913	2
382	20250124	141300	32904772	1903	1903	1903	1903	0
383	20250124	141200	32904772	1903	1903	1903	1903	0
384	20250124	141100	32904772	1903	1903	1903	1903	0
385	20250124	141000	32904772	1903	1908	1908	1903	24
386	20250124	140900	32859085	1909	1909	1909	1909	0
387	20250124	140800	32859085	1909	1909	1909	1909	1
388	20250124	140700	32857176	1913	1913	1913	1913	1
389	20250124	140600	32855263	1910	1910	1910	1910	0
390	20250124	140500	32855263	1910	1910	1910	1910	0
391	20250124	140400	32855263	1910	1910	1910	1910	0
392	20250124	140300	32855263	1910	1910	1910	1910	0
393	20250124	140200	32855263	1910	1912	1912	1910	226
394	20250124	140100	32423153	1912	1912	1912	1912	700
395	20250124	140000	31084753	1912	1912	1912	1912	0
396	20250124	135900	31084753	1912	1912	1912	1912	13
397	20250124	135800	31059897	1912	1912	1912	1912	0
398	20250124	135700	31059897	1912	1912	1912	1912	0
399	20250124	135600	31059897	1912	1912	1912	1912	0
400	20250124	135500	31059897	1912	1912	1912	1912	0
401	20250124	135400	31059897	1912	1912	1912	1912	0
402	20250124	135300	31059897	1912	1912	1912	1912	0
403	20250124	135200	31059897	1912	1912	1912	1912	0
404	20250124	135100	31059897	1912	1912	1912	1912	0
405	20250124	135000	31059897	1912	1912	1912	1912	0
406	20250124	134900	31059897	1912	1912	1912	1912	0
407	20250124	134800	31059897	1912	1912	1912	1912	0
408	20250124	134700	31059897	1912	1912	1912	1912	0
409	20250124	134600	31059897	1912	1912	1912	1912	0
410	20250124	134500	31059897	1912	1912	1912	1912	0
411	20250124	134400	31059897	1912	1912	1912	1912	0
412	20250124	134300	31059897	1912	1912	1912	1912	0
413	20250124	134200	31059897	1912	1912	1912	1912	0
414	20250124	134100	31059897	1912	1912	1912	1912	0
415	20250124	134000	31059897	1912	1912	1912	1912	0
416	20250124	133900	31059897	1912	1912	1912	1912	0
417	20250124	133800	31059897	1912	1912	1912	1912	0
418	20250124	133700	31059897	1912	1912	1912	1912	0
419	20250124	133600	31059897	1912	1912	1912	1912	0
420	20250124	133500	31059897	1912	1912	1912	1912	20
421	20250124	133400	31021657	1912	1912	1912	1912	0
422	20250124	133300	31021657	1912	1912	1912	1912	247
423	20250124	133200	30549393	1911	1911	1911	1911	0
424	20250124	133100	30549393	1911	1911	1911	1911	0
425	20250124	133000	30549393	1911	1911	1911	1911	0
426	20250124	132900	30549393	1911	1911	1911	1911	0
427	20250124	132800	30549393	1911	1911	1911	1911	0
428	20250124	132700	30549393	1911	1911	1911	1911	0
429	20250124	132600	30549393	1911	1911	1911	1911	0
430	20250124	132500	30549393	1911	1911	1911	1911	0
431	20250124	132400	30549393	1911	1911	1911	1911	0
432	20250124	132300	30549393	1911	1911	1911	1911	1
433	20250124	132200	30547482	1912	1912	1912	1912	0
434	20250124	132100	30547482	1912	1912	1912	1912	0
435	20250124	132000	30547482	1912	1912	1912	1912	0
436	20250124	131900	30547482	1912	1912	1912	1912	0
437	20250124	131800	30547482	1912	1912	1912	1912	15
438	20250124	131700	30518802	1903	1903	1903	1903	0
439	20250124	131600	30518802	1903	1903	1903	1903	0
440	20250124	131500	30518802	1903	1903	1903	1903	0
441	20250124	131400	30518802	1903	1903	1903	1903	0
442	20250124	131300	30518802	1903	1903	1903	1903	0
443	20250124	131200	30518802	1903	1904	1904	1903	151
444	20250124	131100	30231424	1905	1905	1905	1905	0
445	20250124	131000	30231424	1905	1908	1908	1905	99
446	20250124	130900	30042565	1908	1908	1908	1908	0
447	20250124	130800	30042565	1908	1908	1908	1908	0
448	20250124	130700	30042565	1908	1908	1908	1908	0
449	20250124	130600	30042565	1908	1908	1908	1908	0
450	20250124	130500	30042565	1908	1908	1908	1908	0
451	20250124	130400	30042565	1908	1908	1908	1908	0
452	20250124	130300	30042565	1908	1908	1908	1908	0
453	20250124	130200	30042565	1908	1908	1908	1908	0
454	20250124	130100	30042565	1908	1908	1908	1908	0
455	20250124	130000	30042565	1908	1908	1908	1908	0
456	20250124	125900	30042565	1908	1908	1908	1908	0
457	20250124	125800	30042565	1908	1908	1908	1908	0
458	20250124	125700	30042565	1908	1908	1908	1908	0
459	20250124	125600	30042565	1908	1908	1908	1908	0
460	20250124	125500	30042565	1908	1908	1908	1908	0
461	20250124	125400	30042565	1908	1908	1908	1908	0
462	20250124	125300	30042565	1908	1908	1908	1908	0
463	20250124	125200	30042565	1908	1908	1908	1908	1874
464	20250124	125100	26466973	1905	1905	1905	1905	0
465	20250124	125000	26466973	1905	1907	1907	1905	13
466	20250124	124900	26442196	1908	1908	1908	1908	0
467	20250124	124800	26442196	1908	1908	1908	1908	0
468	20250124	124700	26442196	1908	1908	1908	1908	0
469	20250124	124600	26442196	1908	1908	1908	1908	0
470	20250124	124500	26442196	1908	1908	1908	1908	0
471	20250124	124400	26442196	1908	1908	1908	1908	0
472	20250124	124300	26442196	1908	1908	1908	1908	0
473	20250124	124200	26442196	1908	1908	1908	1908	0
474	20250124	124100	26442196	1908	1908	1908	1908	0
475	20250124	124000	26442196	1908	1908	1908	1908	0
476	20250124	123900	26442196	1908	1908	1908	1908	0
477	20250124	123800	26442196	1908	1908	1908	1908	0
478	20250124	123700	26442196	1908	1908	1908	1908	0
479	20250124	123600	26442196	1908	1908	1908	1908	0
480	20250124	123500	26442196	1908	1908	1908	1908	5
481	20250124	123400	26432656	1908	1908	1908	1908	0
482	20250124	123300	26432656	1908	1908	1908	1908	0
483	20250124	123200	26432656	1908	1908	1908	1908	0
484	20250124	123100	26432656	1908	1908	1908	1908	0
485	20250124	123000	26432656	1908	1908	1908	1908	0
486	20250124	122900	26432656	1908	1908	1908	1908	203
487	20250124	122800	26045332	1918	1918	1918	1918	0
488	20250124	122700	26045332	1918	1918	1918	1918	0
489	20250124	122600	26045332	1918	1918	1918	1918	0
490	20250124	122500	26045332	1918	1918	1918	1918	0
491	20250124	122400	26045332	1918	1918	1918	1918	281
492	20250124	122300	25506374	1918	1908	1918	1908	4
493	20250124	122200	25498722	1909	1909	1909	1909	0
494	20250124	122100	25498722	1909	1909	1909	1909	0
495	20250124	122000	25498722	1909	1910	1910	1909	10
496	20250124	121900	25479627	1907	1907	1907	1907	0
497	20250124	121800	25479627	1907	1907	1907	1907	0
498	20250124	121700	25479627	1907	1907	1907	1907	40
499	20250124	121600	25403347	1918	1918	1918	1918	0
500	20250124	121500	25403347	1918	1918	1918	1918	0
501	20250124	121400	25403347	1918	1918	1918	1918	0
502	20250124	121300	25403347	1918	1918	1918	1918	4
503	20250124	121200	25395675	1918	1918	1918	1918	0
504	20250124	121100	25395675	1918	1918	1918	1918	0
505	20250124	121000	25395675	1918	1918	1918	1918	0
506	20250124	120900	25395675	1918	1918	1918	1918	0
507	20250124	120800	25395675	1918	1918	1918	1918	0
508	20250124	120700	25395675	1918	1918	1918	1918	0
509	20250124	120600	25395675	1918	1917	1918	1917	52
510	20250124	120500	25295949	1913	1913	1913	1913	0
511	20250124	120400	25295949	1913	1913	1913	1913	0
512	20250124	120300	25295949	1913	1913	1913	1913	0
513	20250124	120200	25295949	1913	1913	1913	1913	0
514	20250124	120100	25295949	1913	1913	1913	1913	0
515	20250124	120000	25295949	1913	1913	1913	1913	0
516	20250124	115900	25295949	1913	1913	1913	1913	0
517	20250124	115800	25295949	1913	1913	1913	1913	0
518	20250124	115700	25295949	1913	1913	1913	1913	0
519	20250124	115600	25295949	1913	1913	1913	1913	0
520	20250124	115500	25295949	1913	1913	1913	1913	0
521	20250124	115400	25295949	1913	1913	1913	1913	0
522	20250124	115300	25295949	1913	1913	1913	1913	0
523	20250124	115200	25295949	1913	1913	1913	1913	0
524	20250124	115100	25295949	1913	1913	1913	1913	0
525	20250124	115000	25295949	1913	1913	1913	1913	0
526	20250124	114900	25295949	1913	1913	1913	1913	0
527	20250124	114800	25295949	1913	1913	1913	1913	189
528	20250124	114700	24934392	1919	1917	1919	1917	160
529	20250124	114600	24627572	1917	1917	1917	1917	0
530	20250124	114500	24627572	1917	1917	1917	1917	0
531	20250124	114400	24627572	1917	1917	1917	1917	0
532	20250124	114300	24627572	1917	1917	1917	1917	0
533	20250124	114200	24627572	1917	1916	1917	1916	85
534	20250124	114100	24464692	1916	1913	1916	1913	284
535	20250124	114000	23921160	1913	1913	1913	1913	1
536	20250124	113900	23919247	1913	1912	1913	1912	10
537	20250124	113800	23900126	1913	1913	1913	1913	0
538	20250124	113700	23900126	1913	1913	1913	1913	0
539	20250124	113600	23900126	1913	1913	1913	1913	0
540	20250124	113500	23900126	1913	1913	1913	1913	0
541	20250124	113400	23900126	1913	1913	1913	1913	0
542	20250124	113300	23900126	1913	1913	1913	1913	0
543	20250124	113200	23900126	1913	1913	1913	1913	0
544	20250124	113100	23900126	1913	1913	1913	1913	0
545	20250124	113000	23900126	1913	1913	1913	1913	0
546	20250124	112900	23900126	1913	1913	1913	1913	0
547	20250124	112800	23900126	1913	1913	1913	1913	0
548	20250124	112700	23900126	1913	1909	1913	1909	298
549	20250124	112600	23330768	1908	1906	1908	1906	189
550	20250124	112500	22970326	1906	1901	1906	1901	270
551	20250124	112400	22456461	1901	1899	1901	1899	189
552	20250124	112300	22097446	1899	1899	1899	1899	0
553	20250124	112200	22097446	1899	1899	1899	1899	37
554	20250124	112100	22027183	1899	1899	1899	1899	11
555	20250124	112000	22006294	1899	1899	1899	1899	1
556	20250124	111900	22004395	1899	1899	1899	1899	0
557	20250124	111800	22004395	1899	1899	1899	1899	0
558	20250124	111700	22004395	1899	1899	1899	1899	0
559	20250124	111600	22004395	1899	1899	1899	1899	0
560	20250124	111500	22004395	1899	1899	1899	1899	0
561	20250124	111400	22004395	1899	1899	1899	1899	0
562	20250124	111300	22004395	1899	1899	1899	1899	0
563	20250124	111200	22004395	1899	1899	1899	1899	0
564	20250124	111100	22004395	1899	1899	1899	1899	0
565	20250124	111000	22004395	1899	1898	1899	1898	101
566	20250124	110900	21812694	1898	1898	1898	1898	502
567	20250124	110800	20859898	1898	1898	1898	1898	0
568	20250124	110700	20859898	1898	1898	1898	1898	157
569	20250124	110600	20561912	1898	1898	1898	1898	0
570	20250124	110500	20561912	1898	1898	1898	1898	0
571	20250124	110400	20561912	1898	1898	1898	1898	0
572	20250124	110300	20561912	1898	1898	1898	1898	0
573	20250124	110200	20561912	1898	1898	1898	1898	0
574	20250124	110100	20561912	1898	1898	1898	1898	0
575	20250124	110000	20561912	1898	1898	1898	1898	0
576	20250124	105900	20561912	1898	1898	1898	1898	0
577	20250124	105800	20561912	1898	1898	1898	1898	0
578	20250124	105700	20561912	1898	1898	1898	1898	0
579	20250124	105600	20561912	1898	1898	1898	1898	0
580	20250124	105500	20561912	1898	1898	1898	1898	5
581	20250124	105400	20552422	1894	1894	1894	1894	0
582	20250124	105300	20552422	1894	1895	1895	1894	20
583	20250124	105200	20514537	1892	1892	1892	1892	0
584	20250124	105100	20514537	1892	1892	1892	1892	100
585	20250124	105000	20325337	1892	1892	1892	1892	0
586	20250124	104900	20325337	1892	1892	1892	1892	0
587	20250124	104800	20325337	1892	1892	1892	1892	0
588	20250124	104700	20325337	1892	1892	1892	1892	0
589	20250124	104600	20325337	1892	1892	1892	1892	2
590	20250124	104500	20321553	1898	1898	1898	1898	0
591	20250124	104400	20321553	1898	1893	1898	1893	300
592	20250124	104300	19752823	1892	1892	1892	1892	0
593	20250124	104200	19752823	1892	1892	1892	1892	0
594	20250124	104100	19752823	1892	1892	1892	1892	0
595	20250124	104000	19752823	1892	1887	1892	1887	318
596	20250124	103900	19151513	1885	1885	1885	1885	1
597	20250124	103800	19149628	1890	1890	1890	1890	0
598	20250124	103700	19149628	1890	1890	1890	1890	235
599	20250124	103600	18705478	1890	1887	1890	1887	1639
600	20250124	103500	15607948	1887	1887	1887	1887	106
601	20250124	103400	15407926	1887	1887	1887	1887	0
602	20250124	103300	15407926	1887	1887	1887	1887	0
603	20250124	103200	15407926	1887	1885	1887	1885	2765
604	20250124	103100	10195796	1880	1880	1880	1880	0
605	20250124	103000	10195796	1880	1880	1880	1880	0
606	20250124	102900	10195796	1880	1880	1880	1880	0
607	20250124	102800	10195796	1880	1880	1880	1880	0
608	20250124	102700	10195796	1880	1880	1880	1880	0
609	20250124	102600	10195796	1880	1880	1880	1880	0
610	20250124	102500	10195796	1880	1880	1880	1880	28
611	20250124	102400	10143156	1885	1885	1885	1885	0
612	20250124	102300	10143156	1885	1885	1885	1885	0
613	20250124	102200	10143156	1885	1881	1885	1881	200
614	20250124	102100	9766399	1880	1880	1880	1880	50
615	20250124	102000	9672399	1880	1880	1880	1880	0
616	20250124	101900	9672399	1880	1879	1880	1879	15
617	20250124	101800	9644209	1879	1879	1879	1879	0
618	20250124	101700	9644209	1879	1880	1880	1878	8
619	20250124	101600	9629176	1880	1880	1880	1880	11
620	20250124	101500	9608496	1880	1879	1880	1879	15
621	20250124	101400	9580304	1879	1879	1879	1879	1
622	20250124	101300	9578425	1874	1874	1874	1874	0
623	20250124	101200	9578425	1874	1874	1874	1874	0
624	20250124	101100	9578425	1874	1874	1874	1874	0
625	20250124	101000	9578425	1874	1874	1874	1874	0
626	20250124	100900	9578425	1874	1874	1874	1874	0
627	20250124	100800	9578425	1874	1875	1875	1874	6
628	20250124	100700	9567176	1878	1878	1878	1878	130
629	20250124	100600	9323036	1878	1878	1878	1878	0
630	20250124	100500	9323036	1878	1878	1878	1878	0
631	20250124	100400	9323036	1878	1878	1878	1878	0
632	20250124	100300	9323036	1878	1878	1878	1878	0
633	20250124	100200	9323036	1878	1878	1878	1878	1
634	20250124	100100	9321158	1878	1878	1878	1878	10
635	20250124	100000	9302378	1878	1878	1878	1878	10
636	20250124	095900	9283598	1879	1879	1879	1879	5
637	20250124	095800	9274203	1879	1874	1879	1874	100
638	20250124	095700	9086649	1874	1874	1874	1874	0
639	20250124	095600	9086649	1874	1874	1874	1874	0
640	20250124	095500	9086649	1874	1874	1874	1874	50
641	20250124	095400	8992949	1866	1866	1866	1866	0
642	20250124	095300	8992949	1866	1866	1866	1866	0
643	20250124	095200	8992949	1866	1866	1866	1866	45
644	20250124	095100	8908979	1865	1865	1865	1865	0
645	20250124	095000	8908979	1865	1866	1866	1865	282
646	20250124	094900	8382770	1866	1866	1866	1866	0
647	20250124	094800	8382770	1866	1866	1866	1866	2
648	20250124	094700	8379038	1874	1874	1874	1874	0
649	20250124	094600	8379038	1874	1874	1874	1874	6
650	20250124	094500	8367794	1872	1863	1872	1863	188
651	20250124	094400	8015867	1854	1868	1868	1854	1000
652	20250124	094300	6160941	1868	1868	1868	1868	207
653	20250124	094200	5774265	1856	1856	1856	1856	0
654	20250124	094100	5774265	1856	1856	1856	1856	0
655	20250124	094000	5774265	1856	1856	1856	1856	0
656	20250124	093900	5774265	1856	1856	1856	1856	0
657	20250124	093800	5774265	1856	1856	1856	1856	0
658	20250124	093700	5774265	1856	1856	1856	1856	0
659	20250124	093600	5774265	1856	1856	1856	1856	0
660	20250124	093500	5774265	1856	1856	1856	1856	0
661	20250124	093400	5774265	1856	1856	1856	1856	0
662	20250124	093300	5774265	1856	1856	1856	1856	0
663	20250124	093200	5774265	1856	1856	1856	1856	0
664	20250124	093100	5774265	1856	1860	1860	1856	1000
665	20250124	093000	3915438	1860	1861	1861	1860	1049
666	20250124	092900	1963737	1888	1888	1888	1888	0
667	20250124	092800	1963737	1888	1888	1888	1888	0
668	20250124	092700	1963737	1888	1888	1888	1888	3
669	20250124	092600	1958073	1861	1861	1861	1861	0
670	20250124	092500	1958073	1861	1861	1861	1861	0
671	20250124	092400	1958073	1861	1861	1861	1861	0
672	20250124	092300	1958073	1861	1861	1861	1861	0
673	20250124	092200	1958073	1861	1861	1861	1861	0
674	20250124	092100	1958073	1861	1861	1861	1861	0
675	20250124	092000	1958073	1861	1861	1861	1861	150
676	20250124	091900	1678923	1861	1861	1861	1861	0
677	20250124	091800	1678923	1861	1861	1861	1861	0
678	20250124	091700	1678923	1861	1861	1861	1861	0
679	20250124	091600	1678923	1861	1861	1861	1861	0
680	20250124	091500	1678923	1861	1861	1861	1861	0
681	20250124	091400	1678923	1861	1861	1861	1861	0
682	20250124	091300	1678923	1861	1861	1861	1861	0
683	20250124	091200	1678923	1861	1861	1861	1861	1
684	20250124	091100	1677062	1859	1859	1859	1859	0
685	20250124	091000	1677062	1859	1859	1859	1859	1
686	20250124	090900	1675203	1890	1890	1890	1890	0
687	20250124	090800	1675203	1890	1890	1890	1890	0
688	20250124	090700	1675203	1890	1890	1890	1890	0
689	20250124	090600	1675203	1890	1890	1890	1890	0
690	20250124	090500	1675203	1890	1890	1890	1890	0
691	20250124	090400	1675203	1890	1890	1890	1890	3
692	20250124	090300	1669533	1890	1890	1890	1890	59
693	20250124	090200	1558023	1890	1890	1890	1890	1
694	20250124	090100	1556133	1891	1858	1891	1855	511
695	20250124	090000	595458	1857	1855	1857	1855	321