KissMeData/031310/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191400	70296897	1923	1923	1923	1923	1532
3	20250114	191300	70296897	1923	1923	1923	1923	0
4	20250114	191200	70296897	1923	1923	1923	1923	0
5	20250114	191100	70296897	1923	1923	1923	1923	0
6	20250114	191000	70296897	1923	1923	1923	1923	0
7	20250114	190900	70296897	1923	1923	1923	1923	0
8	20250114	190800	70296897	1923	1923	1923	1923	0
9	20250114	190700	70296897	1923	1923	1923	1923	0
10	20250114	190600	70296897	1923	1923	1923	1923	0
11	20250114	190500	70296897	1923	1923	1923	1923	0
12	20250114	190400	70296897	1923	1923	1923	1923	0
13	20250114	190300	70296897	1923	1923	1923	1923	0
14	20250114	190200	70296897	1923	1923	1923	1923	0
15	20250114	190100	70296897	1923	1923	1923	1923	0
16	20250114	190000	70296897	1923	1923	1923	1923	0
17	20250114	185900	70296897	1923	1923	1923	1923	0
18	20250114	185800	70296897	1923	1923	1923	1923	0
19	20250114	185700	70296897	1923	1923	1923	1923	0
20	20250114	185600	70296897	1923	1923	1923	1923	0
21	20250114	185500	70296897	1923	1923	1923	1923	0
22	20250114	185400	70296897	1923	1923	1923	1923	0
23	20250114	185300	70296897	1923	1923	1923	1923	0
24	20250114	185200	70296897	1923	1923	1923	1923	0
25	20250114	185100	70296897	1923	1923	1923	1923	0
26	20250114	185000	70296897	1923	1923	1923	1923	0
27	20250114	184900	70296897	1923	1923	1923	1923	0
28	20250114	184800	70296897	1923	1923	1923	1923	0
29	20250114	184700	70296897	1923	1923	1923	1923	0
30	20250114	184600	70296897	1923	1923	1923	1923	0
31	20250114	184500	70296897	1923	1923	1923	1923	0
32	20250114	184400	70296897	1923	1923	1923	1923	1532
33	20250114	184300	70296897	1923	1923	1923	1923	0
34	20250114	184200	70296897	1923	1923	1923	1923	0
35	20250114	184100	70296897	1923	1923	1923	1923	0
36	20250114	184000	70296897	1923	1923	1923	1923	0
37	20250114	183900	70296897	1923	1923	1923	1923	0
38	20250114	183800	70296897	1923	1923	1923	1923	0
39	20250114	183700	70296897	1923	1923	1923	1923	0
40	20250114	183600	70296897	1923	1923	1923	1923	0
41	20250114	183500	70296897	1923	1923	1923	1923	0
42	20250114	183400	70296897	1923	1923	1923	1923	0
43	20250114	183300	70296897	1923	1923	1923	1923	0
44	20250114	183200	70296897	1923	1923	1923	1923	0
45	20250114	183100	70296897	1923	1923	1923	1923	0
46	20250114	183000	70296897	1923	1923	1923	1923	0
47	20250114	182900	70296897	1923	1923	1923	1923	0
48	20250114	182800	70296897	1923	1923	1923	1923	0
49	20250114	182700	70296897	1923	1923	1923	1923	0
50	20250114	182600	70296897	1923	1923	1923	1923	0
51	20250114	182500	70296897	1923	1923	1923	1923	0
52	20250114	182400	70296897	1923	1923	1923	1923	0
53	20250114	182300	70296897	1923	1923	1923	1923	0
54	20250114	182200	70296897	1923	1923	1923	1923	0
55	20250114	182100	70296897	1923	1923	1923	1923	0
56	20250114	182000	70296897	1923	1923	1923	1923	0
57	20250114	181900	70296897	1923	1923	1923	1923	0
58	20250114	181800	70296897	1923	1923	1923	1923	0
59	20250114	181700	70296897	1923	1923	1923	1923	0
60	20250114	181600	70296897	1923	1923	1923	1923	0
61	20250114	181500	70296897	1923	1923	1923	1923	0
62	20250114	181400	70296897	1923	1923	1923	1923	1532
63	20250114	181300	70296897	1923	1923	1923	1923	0
64	20250114	181200	70296897	1923	1923	1923	1923	0
65	20250114	181100	70296897	1923	1923	1923	1923	0
66	20250114	181000	70296897	1923	1923	1923	1923	0
67	20250114	180900	70296897	1923	1923	1923	1923	0
68	20250114	180800	70296897	1923	1923	1923	1923	0
69	20250114	180700	70296897	1923	1923	1923	1923	0
70	20250114	180600	70296897	1923	1923	1923	1923	0
71	20250114	180500	70296897	1923	1923	1923	1923	0
72	20250114	180400	70296897	1923	1923	1923	1923	0
73	20250114	180300	70296897	1923	1923	1923	1923	0
74	20250114	180200	70296897	1923	1923	1923	1923	0
75	20250114	180100	70296897	1923	1923	1923	1923	0
76	20250114	180000	70296897	1923	1923	1923	1923	0
77	20250114	175900	70296897	1923	1923	1923	1923	0
78	20250114	175800	70296897	1923	1923	1923	1923	0
79	20250114	175700	70296897	1923	1923	1923	1923	0
80	20250114	175600	70296897	1923	1923	1923	1923	0
81	20250114	175500	70296897	1923	1923	1923	1923	0
82	20250114	175400	70296897	1923	1923	1923	1923	0
83	20250114	175300	70296897	1923	1923	1923	1923	0
84	20250114	175200	70296897	1923	1923	1923	1923	0
85	20250114	175100	70296897	1923	1923	1923	1923	0
86	20250114	175000	70296897	1923	1923	1923	1923	0
87	20250114	174900	70296897	1923	1923	1923	1923	0
88	20250114	174800	70296897	1923	1923	1923	1923	0
89	20250114	174700	70296897	1923	1923	1923	1923	0
90	20250114	174600	70296897	1923	1923	1923	1923	0
91	20250114	174500	70296897	1923	1923	1923	1923	0
92	20250114	174400	70296897	1923	1923	1923	1923	1532
93	20250114	174300	70296897	1923	1923	1923	1923	0
94	20250114	174200	70296897	1923	1923	1923	1923	0
95	20250114	174100	70296897	1923	1923	1923	1923	0
96	20250114	174000	70296897	1923	1923	1923	1923	0
97	20250114	173900	70296897	1923	1923	1923	1923	0
98	20250114	173800	70296897	1923	1923	1923	1923	0
99	20250114	173700	70296897	1923	1923	1923	1923	0
100	20250114	173600	70296897	1923	1923	1923	1923	0
101	20250114	173500	70296897	1923	1923	1923	1923	0
102	20250114	173400	70296897	1923	1923	1923	1923	0
103	20250114	173300	70296897	1923	1923	1923	1923	0
104	20250114	173200	70296897	1923	1923	1923	1923	0
105	20250114	173100	70296897	1923	1923	1923	1923	0
106	20250114	173000	70296897	1923	1923	1923	1923	0
107	20250114	172900	70296897	1923	1923	1923	1923	0
108	20250114	172800	70296897	1923	1923	1923	1923	0
109	20250114	172700	70296897	1923	1923	1923	1923	0
110	20250114	172600	70296897	1923	1923	1923	1923	0
111	20250114	172500	70296897	1923	1923	1923	1923	0
112	20250114	172400	70296897	1923	1923	1923	1923	0
113	20250114	172300	70296897	1923	1923	1923	1923	0
114	20250114	172200	70296897	1923	1923	1923	1923	0
115	20250114	172100	70296897	1923	1923	1923	1923	0
116	20250114	172000	70296897	1923	1923	1923	1923	0
117	20250114	171900	70296897	1923	1923	1923	1923	0
118	20250114	171800	70296897	1923	1923	1923	1923	0
119	20250114	171700	70296897	1923	1923	1923	1923	0
120	20250114	171600	70296897	1923	1923	1923	1923	0
121	20250114	171500	70296897	1923	1923	1923	1923	0
122	20250114	171400	70296897	1923	1923	1923	1923	1532
123	20250114	171300	70296897	1923	1923	1923	1923	0
124	20250114	171200	70296897	1923	1923	1923	1923	0
125	20250114	171100	70296897	1923	1923	1923	1923	0
126	20250114	171000	70296897	1923	1923	1923	1923	0
127	20250114	170900	70296897	1923	1923	1923	1923	0
128	20250114	170800	70296897	1923	1923	1923	1923	0
129	20250114	170700	70296897	1923	1923	1923	1923	0
130	20250114	170600	70296897	1923	1923	1923	1923	0
131	20250114	170500	70296897	1923	1923	1923	1923	0
132	20250114	170400	70296897	1923	1923	1923	1923	0
133	20250114	170300	70296897	1923	1923	1923	1923	0
134	20250114	170200	70296897	1923	1923	1923	1923	0
135	20250114	170100	70296897	1923	1923	1923	1923	0
136	20250114	170000	70296897	1923	1923	1923	1923	0
137	20250114	165900	70296897	1923	1923	1923	1923	0
138	20250114	165800	70296897	1923	1923	1923	1923	0
139	20250114	165700	70296897	1923	1923	1923	1923	0
140	20250114	165600	70296897	1923	1923	1923	1923	0
141	20250114	165500	70296897	1923	1923	1923	1923	0
142	20250114	165400	70296897	1923	1923	1923	1923	0
143	20250114	165300	70296897	1923	1923	1923	1923	0
144	20250114	165200	70296897	1923	1923	1923	1923	0
145	20250114	165100	70296897	1923	1923	1923	1923	0
146	20250114	165000	70296897	1923	1923	1923	1923	0
147	20250114	164900	70296897	1923	1923	1923	1923	0
148	20250114	164800	70296897	1923	1923	1923	1923	0
149	20250114	164700	70296897	1923	1923	1923	1923	0
150	20250114	164600	70296897	1923	1923	1923	1923	0
151	20250114	164500	70296897	1923	1923	1923	1923	0
152	20250114	164400	70296897	1923	1923	1923	1923	1532
153	20250114	164300	70296897	1923	1923	1923	1923	0
154	20250114	164200	70296897	1923	1923	1923	1923	0
155	20250114	164100	70296897	1923	1923	1923	1923	0
156	20250114	164000	70296897	1923	1923	1923	1923	0
157	20250114	163900	70296897	1923	1923	1923	1923	0
158	20250114	163800	70296897	1923	1923	1923	1923	0
159	20250114	163700	70296897	1923	1923	1923	1923	0
160	20250114	163600	70296897	1923	1923	1923	1923	0
161	20250114	163500	70296897	1923	1923	1923	1923	0
162	20250114	163400	70296897	1923	1923	1923	1923	0
163	20250114	163300	70296897	1923	1923	1923	1923	0
164	20250114	163200	70296897	1923	1923	1923	1923	0
165	20250114	163100	70296897	1923	1923	1923	1923	0
166	20250114	163000	70296897	1923	1923	1923	1923	0
167	20250114	162900	70296897	1923	1923	1923	1923	0
168	20250114	162800	70296897	1923	1923	1923	1923	0
169	20250114	162700	70296897	1923	1923	1923	1923	0
170	20250114	162600	70296897	1923	1923	1923	1923	0
171	20250114	162500	70296897	1923	1923	1923	1923	0
172	20250114	162400	70296897	1923	1923	1923	1923	0
173	20250114	162300	70296897	1923	1923	1923	1923	0
174	20250114	162200	70296897	1923	1923	1923	1923	0
175	20250114	162100	70296897	1923	1923	1923	1923	0
176	20250114	162000	70296897	1923	1923	1923	1923	0
177	20250114	161900	70296897	1923	1923	1923	1923	0
178	20250114	161800	70296897	1923	1923	1923	1923	0
179	20250114	161700	70296897	1923	1923	1923	1923	0
180	20250114	161600	70296897	1923	1923	1923	1923	0
181	20250114	161500	70296897	1923	1923	1923	1923	0
182	20250114	161400	70296897	1923	1923	1923	1923	1532
183	20250114	161300	70296897	1923	1923	1923	1923	0
184	20250114	161200	70296897	1923	1923	1923	1923	0
185	20250114	161100	70296897	1923	1923	1923	1923	0
186	20250114	161000	70296897	1923	1923	1923	1923	0
187	20250114	160900	70296897	1923	1923	1923	1923	0
188	20250114	160800	70296897	1923	1923	1923	1923	0
189	20250114	160700	70296897	1923	1923	1923	1923	0
190	20250114	160600	70296897	1923	1923	1923	1923	0
191	20250114	160500	70296897	1923	1923	1923	1923	0
192	20250114	160400	70296897	1923	1923	1923	1923	0
193	20250114	160300	70296897	1923	1923	1923	1923	0
194	20250114	160200	70296897	1923	1923	1923	1923	0
195	20250114	160100	70296897	1923	1923	1923	1923	0
196	20250114	160000	70296897	1923	1923	1923	1923	0
197	20250114	155900	70296897	1923	1923	1923	1923	0
198	20250114	155800	70296897	1923	1923	1923	1923	0
199	20250114	155700	70296897	1923	1923	1923	1923	0
200	20250114	155600	70296897	1923	1923	1923	1923	0
201	20250114	155500	70296897	1923	1923	1923	1923	0
202	20250114	155400	70296897	1923	1923	1923	1923	0
203	20250114	155300	70296897	1923	1923	1923	1923	0
204	20250114	155200	70296897	1923	1923	1923	1923	0
205	20250114	155100	70296897	1923	1923	1923	1923	0
206	20250114	155000	70296897	1923	1923	1923	1923	0
207	20250114	154900	70296897	1923	1923	1923	1923	0
208	20250114	154800	70296897	1923	1923	1923	1923	0
209	20250114	154700	70296897	1923	1923	1923	1923	0
210	20250114	154600	70296897	1923	1923	1923	1923	0
211	20250114	154500	70296897	1923	1923	1923	1923	0
212	20250114	154400	70296897	1923	1923	1923	1923	1532
213	20250114	154300	70296897	1923	1923	1923	1923	0
214	20250114	154200	70296897	1923	1923	1923	1923	0
215	20250114	154100	70296897	1923	1923	1923	1923	0
216	20250114	154000	70296897	1923	1923	1923	1923	0
217	20250114	153900	70296897	1923	1923	1923	1923	0
218	20250114	153800	70296897	1923	1923	1923	1923	0
219	20250114	153700	70296897	1923	1923	1923	1923	0
220	20250114	153600	70296897	1923	1923	1923	1923	0
221	20250114	153500	70296897	1923	1923	1923	1923	0
222	20250114	153400	70296897	1923	1923	1923	1923	0
223	20250114	153300	70296897	1923	1923	1923	1923	0
224	20250114	153200	70296897	1923	1923	1923	1923	0
225	20250114	153100	70296897	1923	1923	1923	1923	0
226	20250114	153000	70296897	1923	1923	1923	1923	1532
227	20250114	152900	67350861	1923	1923	1923	1923	0
228	20250114	152800	67350861	1923	1923	1923	1923	0
229	20250114	152700	67350861	1923	1923	1923	1923	0
230	20250114	152600	67350861	1923	1923	1923	1923	0
231	20250114	152500	67350861	1923	1923	1923	1923	0
232	20250114	152400	67350861	1923	1923	1923	1923	0
233	20250114	152300	67350861	1923	1923	1923	1923	0
234	20250114	152200	67350861	1923	1923	1923	1923	0
235	20250114	152100	67350861	1923	1923	1923	1923	0
236	20250114	152000	67350861	1923	1923	1923	1923	0
237	20250114	151900	67350861	1923	1923	1923	1923	0
238	20250114	151800	67350861	1923	1923	1923	1923	0
239	20250114	151700	67350861	1923	1923	1923	1923	100
240	20250114	151600	67158561	1923	1923	1923	1923	0
241	20250114	151500	67158561	1923	1923	1923	1923	0
242	20250114	151400	67158561	1923	1923	1923	1923	5
243	20250114	151300	67148946	1915	1915	1915	1915	1
244	20250114	151200	67147031	1923	1923	1923	1923	0
245	20250114	151100	67147031	1923	1923	1923	1923	171
246	20250114	151000	66818198	1923	1923	1923	1923	0
247	20250114	150900	66818198	1923	1923	1923	1923	0
248	20250114	150800	66818198	1923	1920	1923	1920	941
249	20250114	150700	65008991	1923	1923	1923	1923	0
250	20250114	150600	65008991	1923	1923	1923	1923	260
251	20250114	150500	64509011	1923	1922	1923	1922	3
252	20250114	150400	64503243	1923	1923	1923	1923	0
253	20250114	150300	64503243	1923	1923	1923	1923	0
254	20250114	150200	64503243	1923	1919	1923	1919	1647
255	20250114	150100	61340610	1920	1920	1920	1920	0
256	20250114	150000	61340610	1920	1920	1920	1920	0
257	20250114	145900	61340610	1920	1920	1920	1920	0
258	20250114	145800	61340610	1920	1920	1920	1920	0
259	20250114	145700	61340610	1920	1920	1920	1920	0
260	20250114	145600	61340610	1920	1920	1920	1920	0
261	20250114	145500	61340610	1920	1920	1920	1920	0
262	20250114	145400	61340610	1920	1920	1920	1920	2
263	20250114	145300	61336770	1920	1919	1920	1919	100
264	20250114	145200	61144771	1920	1920	1920	1920	1000
265	20250114	145100	59224771	1920	1920	1920	1920	15
266	20250114	145000	59195971	1920	1920	1920	1920	70
267	20250114	144900	59061571	1920	1920	1920	1920	625
268	20250114	144800	57861571	1920	1920	1920	1920	0
269	20250114	144700	57861571	1920	1917	1920	1917	623
270	20250114	144600	56667054	1916	1916	1916	1916	0
271	20250114	144500	56667054	1916	1915	1916	1915	2941
272	20250114	144400	51032505	1916	1916	1916	1916	0
273	20250114	144300	51032505	1916	1916	1916	1916	0
274	20250114	144200	51032505	1916	1916	1916	1916	0
275	20250114	144100	51032505	1916	1916	1916	1916	0
276	20250114	144000	51032505	1916	1916	1916	1916	0
277	20250114	143900	51032505	1916	1916	1916	1916	0
278	20250114	143800	51032505	1916	1916	1916	1916	0
279	20250114	143700	51032505	1916	1916	1916	1916	0
280	20250114	143600	51032505	1916	1916	1916	1916	0
281	20250114	143500	51032505	1916	1916	1916	1916	0
282	20250114	143400	51032505	1916	1916	1916	1916	0
283	20250114	143300	51032505	1916	1916	1916	1916	0
284	20250114	143200	51032505	1916	1916	1916	1916	0
285	20250114	143100	51032505	1916	1916	1916	1916	0
286	20250114	143000	51032505	1916	1916	1916	1916	0
287	20250114	142900	51032505	1916	1916	1916	1916	500
288	20250114	142800	50074505	1916	1916	1916	1916	0
289	20250114	142700	50074505	1916	1917	1917	1916	260
290	20250114	142600	49576086	1917	1917	1917	1917	0
291	20250114	142500	49576086	1917	1917	1917	1917	0
292	20250114	142400	49576086	1917	1917	1917	1917	0
293	20250114	142300	49576086	1917	1917	1917	1917	0
294	20250114	142200	49576086	1917	1917	1917	1917	1
295	20250114	142100	49574169	1917	1917	1917	1917	0
296	20250114	142000	49574169	1917	1917	1917	1917	0
297	20250114	141900	49574169	1917	1917	1917	1917	0
298	20250114	141800	49574169	1917	1917	1917	1917	0
299	20250114	141700	49574169	1917	1917	1917	1917	25
300	20250114	141600	49526244	1917	1917	1917	1917	0
301	20250114	141500	49526244	1917	1917	1917	1917	0
302	20250114	141400	49526244	1917	1917	1917	1917	0
303	20250114	141300	49526244	1917	1917	1917	1917	0
304	20250114	141200	49526244	1917	1917	1917	1917	0
305	20250114	141100	49526244	1917	1917	1917	1917	0
306	20250114	141000	49526244	1917	1917	1917	1917	0
307	20250114	140900	49526244	1917	1917	1917	1917	0
308	20250114	140800	49526244	1917	1917	1917	1917	10
309	20250114	140700	49507074	1911	1911	1911	1911	0
310	20250114	140600	49507074	1911	1911	1911	1911	0
311	20250114	140500	49507074	1911	1911	1911	1911	53
312	20250114	140400	49405791	1917	1917	1917	1917	2
313	20250114	140300	49401957	1917	1917	1917	1917	0
314	20250114	140200	49401957	1917	1917	1917	1917	0
315	20250114	140100	49401957	1917	1917	1917	1917	0
316	20250114	140000	49401957	1917	1917	1917	1917	0
317	20250114	135900	49401957	1917	1917	1917	1917	0
318	20250114	135800	49401957	1917	1917	1917	1917	0
319	20250114	135700	49401957	1917	1917	1917	1917	0
320	20250114	135600	49401957	1917	1917	1917	1917	0
321	20250114	135500	49401957	1917	1917	1917	1917	0
322	20250114	135400	49401957	1917	1917	1917	1917	1
323	20250114	135300	49400040	1911	1911	1911	1911	0
324	20250114	135200	49400040	1911	1911	1911	1911	0
325	20250114	135100	49400040	1911	1911	1911	1911	0
326	20250114	135000	49400040	1911	1911	1911	1911	50
327	20250114	134900	49304490	1911	1911	1911	1911	0
328	20250114	134800	49304490	1911	1911	1911	1911	36
329	20250114	134700	49235694	1911	1911	1911	1911	0
330	20250114	134600	49235694	1911	1911	1911	1911	0
331	20250114	134500	49235694	1911	1911	1911	1911	0
332	20250114	134400	49235694	1911	1911	1911	1911	0
333	20250114	134300	49235694	1911	1911	1911	1911	0
334	20250114	134200	49235694	1911	1911	1911	1911	0
335	20250114	134100	49235694	1911	1911	1911	1911	0
336	20250114	134000	49235694	1911	1911	1911	1911	0
337	20250114	133900	49235694	1911	1911	1911	1911	0
338	20250114	133800	49235694	1911	1911	1911	1911	0
339	20250114	133700	49235694	1911	1911	1911	1911	0
340	20250114	133600	49235694	1911	1911	1911	1911	0
341	20250114	133500	49235694	1911	1911	1911	1911	239
342	20250114	133400	48778965	1917	1917	1917	1917	0
343	20250114	133300	48778965	1917	1917	1917	1917	0
344	20250114	133200	48778965	1917	1917	1917	1917	0
345	20250114	133100	48778965	1917	1917	1917	1917	78
346	20250114	133000	48629439	1917	1917	1917	1917	0
347	20250114	132900	48629439	1917	1917	1917	1917	0
348	20250114	132800	48629439	1917	1917	1917	1917	0
349	20250114	132700	48629439	1917	1917	1917	1917	0
350	20250114	132600	48629439	1917	1917	1917	1917	0
351	20250114	132500	48629439	1917	1917	1917	1917	0
352	20250114	132400	48629439	1917	1917	1917	1917	0
353	20250114	132300	48629439	1917	1917	1917	1917	0
354	20250114	132200	48629439	1917	1917	1917	1917	0
355	20250114	132100	48629439	1917	1917	1917	1917	0
356	20250114	132000	48629439	1917	1917	1917	1917	0
357	20250114	131900	48629439	1917	1917	1917	1917	0
358	20250114	131800	48629439	1917	1917	1917	1917	0
359	20250114	131700	48629439	1917	1917	1917	1917	0
360	20250114	131600	48629439	1917	1917	1917	1917	0
361	20250114	131500	48629439	1917	1917	1917	1917	0
362	20250114	131400	48629439	1917	1917	1917	1917	0
363	20250114	131300	48629439	1917	1917	1917	1917	1
364	20250114	131200	48627522	1916	1916	1916	1916	1001
365	20250114	131100	46709606	1916	1916	1916	1916	147
366	20250114	131000	46427954	1916	1916	1916	1916	15
367	20250114	130900	46399214	1919	1919	1919	1919	0
368	20250114	130800	46399214	1919	1919	1919	1919	0
369	20250114	130700	46399214	1919	1919	1919	1919	90
370	20250114	130600	46226504	1919	1919	1919	1919	0
371	20250114	130500	46226504	1919	1919	1919	1919	0
372	20250114	130400	46226504	1919	1919	1919	1919	0
373	20250114	130300	46226504	1919	1906	1919	1906	47
374	20250114	130200	46136909	1919	1919	1919	1919	0
375	20250114	130100	46136909	1919	1919	1919	1919	0
376	20250114	130000	46136909	1919	1919	1919	1919	0
377	20250114	125900	46136909	1919	1919	1919	1919	1
378	20250114	125800	46134990	1906	1906	1906	1906	0
379	20250114	125700	46134990	1906	1906	1906	1906	0
380	20250114	125600	46134990	1906	1906	1906	1906	0
381	20250114	125500	46134990	1906	1906	1906	1906	0
382	20250114	125400	46134990	1906	1906	1906	1906	0
383	20250114	125300	46134990	1906	1910	1910	1906	155
384	20250114	125200	45838988	1910	1910	1910	1910	0
385	20250114	125100	45838988	1910	1910	1910	1910	0
386	20250114	125000	45838988	1910	1910	1910	1910	0
387	20250114	124900	45838988	1910	1910	1910	1910	1
388	20250114	124800	45837078	1910	1910	1910	1910	2
389	20250114	124700	45833258	1919	1915	1919	1915	3
390	20250114	124600	45827509	1915	1920	1920	1915	2
391	20250114	124500	45823674	1915	1915	1915	1915	0
392	20250114	124400	45823674	1915	1915	1915	1915	150
393	20250114	124300	45536424	1920	1920	1920	1920	0
394	20250114	124200	45536424	1920	1920	1920	1920	0
395	20250114	124100	45536424	1920	1920	1920	1920	0
396	20250114	124000	45536424	1920	1920	1920	1920	0
397	20250114	123900	45536424	1920	1920	1920	1920	0
398	20250114	123800	45536424	1920	1920	1920	1920	0
399	20250114	123700	45536424	1920	1920	1920	1920	0
400	20250114	123600	45536424	1920	1920	1920	1920	0
401	20250114	123500	45536424	1920	1920	1920	1920	0
402	20250114	123400	45536424	1920	1920	1920	1920	0
403	20250114	123300	45536424	1920	1920	1920	1920	0
404	20250114	123200	45536424	1920	1920	1920	1920	0
405	20250114	123100	45536424	1920	1920	1920	1920	2
406	20250114	123000	45532584	1920	1920	1920	1920	0
407	20250114	122900	45532584	1920	1920	1920	1920	0
408	20250114	122800	45532584	1920	1920	1920	1920	0
409	20250114	122700	45532584	1920	1920	1920	1920	0
410	20250114	122600	45532584	1920	1920	1920	1920	0
411	20250114	122500	45532584	1920	1920	1920	1920	0
412	20250114	122400	45532584	1920	1920	1920	1920	0
413	20250114	122300	45532584	1920	1920	1920	1920	0
414	20250114	122200	45532584	1920	1920	1920	1920	0
415	20250114	122100	45532584	1920	1919	1920	1919	3800
416	20250114	122000	38237084	1921	1921	1921	1921	0
417	20250114	121900	38237084	1921	1921	1921	1921	0
418	20250114	121800	38237084	1921	1921	1921	1921	0
419	20250114	121700	38237084	1921	1921	1921	1921	0
420	20250114	121600	38237084	1921	1921	1921	1921	0
421	20250114	121500	38237084	1921	1921	1921	1921	0
422	20250114	121400	38237084	1921	1921	1921	1921	0
423	20250114	121300	38237084	1921	1921	1921	1921	0
424	20250114	121200	38237084	1921	1921	1921	1921	0
425	20250114	121100	38237084	1921	1921	1921	1921	0
426	20250114	121000	38237084	1921	1921	1921	1921	0
427	20250114	120900	38237084	1921	1921	1921	1921	0
428	20250114	120800	38237084	1921	1921	1921	1921	0
429	20250114	120700	38237084	1921	1921	1921	1921	0
430	20250114	120600	38237084	1921	1921	1921	1921	0
431	20250114	120500	38237084	1921	1921	1921	1921	0
432	20250114	120400	38237084	1921	1921	1921	1921	0
433	20250114	120300	38237084	1921	1921	1921	1921	0
434	20250114	120200	38237084	1921	1921	1921	1921	0
435	20250114	120100	38237084	1921	1921	1921	1921	0
436	20250114	120000	38237084	1921	1921	1921	1921	0
437	20250114	115900	38237084	1921	1921	1921	1921	0
438	20250114	115800	38237084	1921	1921	1921	1921	0
439	20250114	115700	38237084	1921	1921	1921	1921	0
440	20250114	115600	38237084	1921	1921	1921	1921	0
441	20250114	115500	38237084	1921	1921	1921	1921	0
442	20250114	115400	38237084	1921	1921	1921	1921	0
443	20250114	115300	38237084	1921	1921	1921	1921	0
444	20250114	115200	38237084	1921	1921	1921	1921	0
445	20250114	115100	38237084	1921	1921	1921	1921	1
446	20250114	115000	38235163	1915	1915	1915	1915	49
447	20250114	114900	38141328	1921	1921	1921	1921	50
448	20250114	114800	38045278	1921	1921	1921	1921	0
449	20250114	114700	38045278	1921	1921	1921	1921	0
450	20250114	114600	38045278	1921	1921	1921	1921	0
451	20250114	114500	38045278	1921	1921	1921	1921	0
452	20250114	114400	38045278	1921	1921	1921	1921	0
453	20250114	114300	38045278	1921	1921	1921	1921	0
454	20250114	114200	38045278	1921	1921	1921	1921	0
455	20250114	114100	38045278	1921	1921	1921	1921	0
456	20250114	114000	38045278	1921	1921	1921	1921	0
457	20250114	113900	38045278	1921	1921	1921	1921	0
458	20250114	113800	38045278	1921	1921	1921	1921	0
459	20250114	113700	38045278	1921	1915	1921	1915	255
460	20250114	113600	37556918	1915	1915	1915	1915	0
461	20250114	113500	37556918	1915	1913	1915	1913	40
462	20250114	113400	37480391	1913	1913	1913	1913	1044
463	20250114	113300	35483219	1913	1913	1913	1913	3
464	20250114	113200	35477480	1913	1913	1913	1913	0
465	20250114	113100	35477480	1913	1913	1913	1913	0
466	20250114	113000	35477480	1913	1913	1913	1913	0
467	20250114	112900	35477480	1913	1913	1913	1913	0
468	20250114	112800	35477480	1913	1913	1913	1913	0
469	20250114	112700	35477480	1913	1913	1913	1913	0
470	20250114	112600	35477480	1913	1913	1913	1913	0
471	20250114	112500	35477480	1913	1913	1913	1913	0
472	20250114	112400	35477480	1913	1913	1913	1913	0
473	20250114	112300	35477480	1913	1913	1913	1913	0
474	20250114	112200	35477480	1913	1913	1913	1913	0
475	20250114	112100	35477480	1913	1913	1913	1913	0
476	20250114	112000	35477480	1913	1913	1913	1913	0
477	20250114	111900	35477480	1913	1913	1913	1913	0
478	20250114	111800	35477480	1913	1913	1913	1913	0
479	20250114	111700	35477480	1913	1913	1913	1913	0
480	20250114	111600	35477480	1913	1913	1913	1913	0
481	20250114	111500	35477480	1913	1912	1913	1912	261
482	20250114	111400	34978423	1914	1914	1914	1914	0
483	20250114	111300	34978423	1914	1914	1914	1914	0
484	20250114	111200	34978423	1914	1914	1914	1914	0
485	20250114	111100	34978423	1914	1914	1914	1914	0
486	20250114	111000	34978423	1914	1914	1914	1914	0
487	20250114	110900	34978423	1914	1914	1914	1914	0
488	20250114	110800	34978423	1914	1914	1914	1914	0
489	20250114	110700	34978423	1914	1914	1914	1914	0
490	20250114	110600	34978423	1914	1912	1914	1912	300
491	20250114	110500	34404583	1904	1904	1904	1904	0
492	20250114	110400	34404583	1904	1904	1904	1904	125
493	20250114	110300	34166583	1903	1903	1903	1903	0
494	20250114	110200	34166583	1903	1903	1903	1903	0
495	20250114	110100	34166583	1903	1903	1903	1903	0
496	20250114	110000	34166583	1903	1903	1903	1903	0
497	20250114	105900	34166583	1903	1903	1903	1903	0
498	20250114	105800	34166583	1903	1903	1903	1903	0
499	20250114	105700	34166583	1903	1903	1903	1903	0
500	20250114	105600	34166583	1903	1903	1903	1903	0
501	20250114	105500	34166583	1903	1903	1903	1903	0
502	20250114	105400	34166583	1903	1906	1906	1903	100
503	20250114	105300	33976277	1915	1915	1915	1915	0
504	20250114	105200	33976277	1915	1915	1915	1915	1
505	20250114	105100	33974362	1914	1914	1914	1914	0
506	20250114	105000	33974362	1914	1914	1914	1914	0
507	20250114	104900	33974362	1914	1914	1914	1914	0
508	20250114	104800	33974362	1914	1914	1914	1914	0
509	20250114	104700	33974362	1914	1914	1914	1914	0
510	20250114	104600	33974362	1914	1914	1914	1914	0
511	20250114	104500	33974362	1914	1903	1914	1902	3001
512	20250114	104400	28265971	1903	1904	1904	1903	1000
513	20250114	104300	26362496	1917	1906	1917	1904	1556
514	20250114	104200	23398780	1919	1919	1919	1919	0
515	20250114	104100	23398780	1919	1919	1919	1919	1
516	20250114	104000	23396861	1919	1919	1919	1919	0
517	20250114	103900	23396861	1919	1919	1919	1919	0
518	20250114	103800	23396861	1919	1919	1919	1919	3
519	20250114	103700	23391104	1909	1909	1909	1909	0
520	20250114	103600	23391104	1909	1909	1909	1909	0
521	20250114	103500	23391104	1909	1909	1909	1909	0
522	20250114	103400	23391104	1909	1909	1909	1909	0
523	20250114	103300	23391104	1909	1909	1909	1909	0
524	20250114	103200	23391104	1909	1909	1909	1909	0
525	20250114	103100	23391104	1909	1909	1909	1909	1343
526	20250114	103000	20827317	1909	1909	1909	1909	0
527	20250114	102900	20827317	1909	1909	1909	1909	10
528	20250114	102800	20808227	1909	1909	1909	1909	0
529	20250114	102700	20808227	1909	1909	1909	1909	0
530	20250114	102600	20808227	1909	1904	1909	1904	162
531	20250114	102500	20499774	1904	1904	1904	1904	0
532	20250114	102400	20499774	1904	1904	1904	1904	0
533	20250114	102300	20499774	1904	1904	1904	1904	0
534	20250114	102200	20499774	1904	1904	1904	1904	839
535	20250114	102100	18902318	1909	1909	1909	1909	0
536	20250114	102000	18902318	1909	1909	1909	1909	1
537	20250114	101900	18900409	1904	1904	1904	1904	0
538	20250114	101800	18900409	1904	1904	1904	1904	0
539	20250114	101700	18900409	1904	1904	1904	1904	0
540	20250114	101600	18900409	1904	1904	1904	1904	0
541	20250114	101500	18900409	1904	1904	1904	1904	0
542	20250114	101400	18900409	1904	1904	1904	1904	0
543	20250114	101300	18900409	1904	1910	1910	1904	800
544	20250114	101200	17376864	1918	1918	1918	1918	0
545	20250114	101100	17376864	1918	1918	1918	1918	0
546	20250114	101000	17376864	1918	1918	1918	1918	0
547	20250114	100900	17376864	1918	1918	1918	1918	0
548	20250114	100800	17376864	1918	1918	1918	1918	0
549	20250114	100700	17376864	1918	1917	1918	1917	45
550	20250114	100600	17290564	1920	1920	1920	1920	0
551	20250114	100500	17290564	1920	1917	1920	1917	12
552	20250114	100400	17267554	1926	1926	1926	1926	0
553	20250114	100300	17267554	1926	1926	1926	1926	0
554	20250114	100200	17267554	1926	1926	1926	1926	0
555	20250114	100100	17267554	1926	1926	1926	1926	0
556	20250114	100000	17267554	1926	1926	1926	1926	0
557	20250114	095900	17267554	1926	1926	1926	1926	0
558	20250114	095800	17267554	1926	1926	1926	1926	0
559	20250114	095700	17267554	1926	1926	1926	1926	0
560	20250114	095600	17267554	1926	1926	1926	1926	0
561	20250114	095500	17267554	1926	1926	1926	1926	0
562	20250114	095400	17267554	1926	1917	1926	1917	2
563	20250114	095300	17263711	1935	1935	1935	1935	0
564	20250114	095200	17263711	1935	1935	1935	1935	0
565	20250114	095100	17263711	1935	1920	1935	1920	51
566	20250114	095000	17165416	1920	1920	1920	1920	2
567	20250114	094900	17161576	1918	1918	1918	1918	0
568	20250114	094800	17161576	1918	1918	1918	1915	10
569	20250114	094700	17142420	1915	1915	1915	1915	200
570	20250114	094600	16759420	1919	1919	1919	1919	110
571	20250114	094500	16548330	1920	1920	1920	1920	0
572	20250114	094400	16548330	1920	1910	1920	1910	153
573	20250114	094300	16255300	1910	1910	1910	1910	1
574	20250114	094200	16253390	1910	1910	1910	1910	0
575	20250114	094100	16253390	1910	1910	1910	1910	0
576	20250114	094000	16253390	1910	1910	1910	1910	0
577	20250114	093900	16253390	1910	1910	1910	1910	0
578	20250114	093800	16253390	1910	1903	1910	1902	49
579	20250114	093700	16160142	1903	1903	1903	1903	0
580	20250114	093600	16160142	1903	1903	1903	1903	0
581	20250114	093500	16160142	1903	1903	1903	1903	0
582	20250114	093400	16160142	1903	1903	1903	1903	0
583	20250114	093300	16160142	1903	1903	1903	1903	0
584	20250114	093200	16160142	1903	1903	1903	1903	0
585	20250114	093100	16160142	1903	1907	1907	1903	154
586	20250114	093000	15867076	1902	1902	1902	1902	4
587	20250114	092900	15859468	1901	1901	1901	1901	0
588	20250114	092800	15859468	1901	1901	1901	1901	0
589	20250114	092700	15859468	1901	1905	1905	1901	156
590	20250114	092600	15562618	1906	1906	1906	1906	0
591	20250114	092500	15562618	1906	1906	1906	1906	0
592	20250114	092400	15562618	1906	1907	1907	1906	2
593	20250114	092300	15558805	1910	1910	1910	1910	0
594	20250114	092200	15558805	1910	1910	1910	1910	0
595	20250114	092100	15558805	1910	1910	1910	1910	0
596	20250114	092000	15558805	1910	1910	1910	1910	1
597	20250114	091900	15556895	1903	1903	1903	1903	0
598	20250114	091800	15556895	1903	1903	1903	1903	600
599	20250114	091700	14415095	1903	1903	1903	1903	174
600	20250114	091600	14083973	1903	1903	1903	1903	3
601	20250114	091500	14078264	1900	1903	1903	1900	100
602	20250114	091400	13888261	1900	1900	1900	1900	500
603	20250114	091300	12938261	1900	1900	1900	1900	0
604	20250114	091200	12938261	1900	1899	1900	1899	6089
605	20250114	091100	1373937	1898	1898	1898	1898	0
606	20250114	091000	1373937	1898	1898	1898	1898	0
607	20250114	090900	1373937	1898	1898	1898	1898	1
608	20250114	090800	1372039	1891	1891	1891	1891	0
609	20250114	090700	1372039	1891	1895	1895	1891	637
610	20250114	090600	165250	1899	1899	1899	1899	0
611	20250114	090500	165250	1899	1899	1899	1899	3
612	20250114	090400	159553	1899	1899	1899	1899	47
613	20250114	090300	70300	1900	1900	1900	1900	0
614	20250114	090200	70300	1900	1900	1900	1900	0
615	20250114	090100	70300	1900	1900	1900	1900	0
616	20250114	090000	70300	1900	1900	1900	1900	37