KissMeData/088910/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200000	7080937	1951	1951	1951	1951	89
3	20250116	195900	7080937	1951	1951	1951	1951	0
4	20250116	195800	7080937	1951	1951	1951	1951	0
5	20250116	195700	7080937	1951	1951	1951	1951	0
6	20250116	195600	7080937	1951	1951	1951	1951	0
7	20250116	195500	7080937	1951	1951	1951	1951	0
8	20250116	195400	7080937	1951	1951	1951	1951	0
9	20250116	195300	7080937	1951	1951	1951	1951	0
10	20250116	195200	7080937	1951	1951	1951	1951	0
11	20250116	195100	7080937	1951	1951	1951	1951	0
12	20250116	195000	7080937	1951	1951	1951	1951	0
13	20250116	194900	7080937	1951	1951	1951	1951	0
14	20250116	194800	7080937	1951	1951	1951	1951	0
15	20250116	194700	7080937	1951	1951	1951	1951	0
16	20250116	194600	7080937	1951	1951	1951	1951	0
17	20250116	194500	7080937	1951	1951	1951	1951	0
18	20250116	194400	7080937	1951	1951	1951	1951	0
19	20250116	194300	7080937	1951	1951	1951	1951	0
20	20250116	194200	7080937	1951	1951	1951	1951	0
21	20250116	194100	7080937	1951	1951	1951	1951	0
22	20250116	194000	7080937	1951	1951	1951	1951	0
23	20250116	193900	7080937	1951	1951	1951	1951	0
24	20250116	193800	7080937	1951	1951	1951	1951	0
25	20250116	193700	7080937	1951	1951	1951	1951	0
26	20250116	193600	7080937	1951	1951	1951	1951	0
27	20250116	193500	7080937	1951	1951	1951	1951	0
28	20250116	193400	7080937	1951	1951	1951	1951	0
29	20250116	193300	7080937	1951	1951	1951	1951	0
30	20250116	193200	7080937	1951	1951	1951	1951	0
31	20250116	193100	7080937	1951	1951	1951	1951	0
32	20250116	193000	7080937	1951	1951	1951	1951	89
33	20250116	192900	7080937	1951	1951	1951	1951	0
34	20250116	192800	7080937	1951	1951	1951	1951	0
35	20250116	192700	7080937	1951	1951	1951	1951	0
36	20250116	192600	7080937	1951	1951	1951	1951	0
37	20250116	192500	7080937	1951	1951	1951	1951	0
38	20250116	192400	7080937	1951	1951	1951	1951	0
39	20250116	192300	7080937	1951	1951	1951	1951	0
40	20250116	192200	7080937	1951	1951	1951	1951	0
41	20250116	192100	7080937	1951	1951	1951	1951	0
42	20250116	192000	7080937	1951	1951	1951	1951	0
43	20250116	191900	7080937	1951	1951	1951	1951	0
44	20250116	191800	7080937	1951	1951	1951	1951	0
45	20250116	191700	7080937	1951	1951	1951	1951	0
46	20250116	191600	7080937	1951	1951	1951	1951	0
47	20250116	191500	7080937	1951	1951	1951	1951	0
48	20250116	191400	7080937	1951	1951	1951	1951	0
49	20250116	191300	7080937	1951	1951	1951	1951	0
50	20250116	191200	7080937	1951	1951	1951	1951	0
51	20250116	191100	7080937	1951	1951	1951	1951	0
52	20250116	191000	7080937	1951	1951	1951	1951	0
53	20250116	190900	7080937	1951	1951	1951	1951	0
54	20250116	190800	7080937	1951	1951	1951	1951	0
55	20250116	190700	7080937	1951	1951	1951	1951	0
56	20250116	190600	7080937	1951	1951	1951	1951	0
57	20250116	190500	7080937	1951	1951	1951	1951	0
58	20250116	190400	7080937	1951	1951	1951	1951	0
59	20250116	190300	7080937	1951	1951	1951	1951	0
60	20250116	190200	7080937	1951	1951	1951	1951	0
61	20250116	190100	7080937	1951	1951	1951	1951	0
62	20250116	190000	7080937	1951	1951	1951	1951	89
63	20250116	185900	7080937	1951	1951	1951	1951	0
64	20250116	185800	7080937	1951	1951	1951	1951	0
65	20250116	185700	7080937	1951	1951	1951	1951	0
66	20250116	185600	7080937	1951	1951	1951	1951	0
67	20250116	185500	7080937	1951	1951	1951	1951	0
68	20250116	185400	7080937	1951	1951	1951	1951	0
69	20250116	185300	7080937	1951	1951	1951	1951	0
70	20250116	185200	7080937	1951	1951	1951	1951	0
71	20250116	185100	7080937	1951	1951	1951	1951	0
72	20250116	185000	7080937	1951	1951	1951	1951	0
73	20250116	184900	7080937	1951	1951	1951	1951	0
74	20250116	184800	7080937	1951	1951	1951	1951	0
75	20250116	184700	7080937	1951	1951	1951	1951	0
76	20250116	184600	7080937	1951	1951	1951	1951	0
77	20250116	184500	7080937	1951	1951	1951	1951	0
78	20250116	184400	7080937	1951	1951	1951	1951	0
79	20250116	184300	7080937	1951	1951	1951	1951	0
80	20250116	184200	7080937	1951	1951	1951	1951	0
81	20250116	184100	7080937	1951	1951	1951	1951	0
82	20250116	184000	7080937	1951	1951	1951	1951	0
83	20250116	183900	7080937	1951	1951	1951	1951	0
84	20250116	183800	7080937	1951	1951	1951	1951	0
85	20250116	183700	7080937	1951	1951	1951	1951	0
86	20250116	183600	7080937	1951	1951	1951	1951	0
87	20250116	183500	7080937	1951	1951	1951	1951	0
88	20250116	183400	7080937	1951	1951	1951	1951	0
89	20250116	183300	7080937	1951	1951	1951	1951	0
90	20250116	183200	7080937	1951	1951	1951	1951	0
91	20250116	183100	7080937	1951	1951	1951	1951	0
92	20250116	183000	7080937	1951	1951	1951	1951	89
93	20250116	182900	7080937	1951	1951	1951	1951	0
94	20250116	182800	7080937	1951	1951	1951	1951	0
95	20250116	182700	7080937	1951	1951	1951	1951	0
96	20250116	182600	7080937	1951	1951	1951	1951	0
97	20250116	182500	7080937	1951	1951	1951	1951	0
98	20250116	182400	7080937	1951	1951	1951	1951	0
99	20250116	182300	7080937	1951	1951	1951	1951	0
100	20250116	182200	7080937	1951	1951	1951	1951	0
101	20250116	182100	7080937	1951	1951	1951	1951	0
102	20250116	182000	7080937	1951	1951	1951	1951	0
103	20250116	181900	7080937	1951	1951	1951	1951	0
104	20250116	181800	7080937	1951	1951	1951	1951	0
105	20250116	181700	7080937	1951	1951	1951	1951	0
106	20250116	181600	7080937	1951	1951	1951	1951	0
107	20250116	181500	7080937	1951	1951	1951	1951	0
108	20250116	181400	7080937	1951	1951	1951	1951	0
109	20250116	181300	7080937	1951	1951	1951	1951	0
110	20250116	181200	7080937	1951	1951	1951	1951	0
111	20250116	181100	7080937	1951	1951	1951	1951	0
112	20250116	181000	7080937	1951	1951	1951	1951	0
113	20250116	180900	7080937	1951	1951	1951	1951	0
114	20250116	180800	7080937	1951	1951	1951	1951	0
115	20250116	180700	7080937	1951	1951	1951	1951	0
116	20250116	180600	7080937	1951	1951	1951	1951	0
117	20250116	180500	7080937	1951	1951	1951	1951	0
118	20250116	180400	7080937	1951	1951	1951	1951	0
119	20250116	180300	7080937	1951	1951	1951	1951	0
120	20250116	180200	7080937	1951	1951	1951	1951	0
121	20250116	180100	7080937	1951	1951	1951	1951	0
122	20250116	180000	7080937	1951	1951	1951	1951	89
123	20250116	175900	7080937	1951	1951	1951	1951	0
124	20250116	175800	7080937	1951	1951	1951	1951	0
125	20250116	175700	7080937	1951	1951	1951	1951	0
126	20250116	175600	7080937	1951	1951	1951	1951	0
127	20250116	175500	7080937	1951	1951	1951	1951	0
128	20250116	175400	7080937	1951	1951	1951	1951	0
129	20250116	175300	7080937	1951	1951	1951	1951	0
130	20250116	175200	7080937	1951	1951	1951	1951	0
131	20250116	175100	7080937	1951	1951	1951	1951	0
132	20250116	175000	7080937	1951	1951	1951	1951	0
133	20250116	174900	7080937	1951	1951	1951	1951	0
134	20250116	174800	7080937	1951	1951	1951	1951	0
135	20250116	174700	7080937	1951	1951	1951	1951	0
136	20250116	174600	7080937	1951	1951	1951	1951	0
137	20250116	174500	7080937	1951	1951	1951	1951	0
138	20250116	174400	7080937	1951	1951	1951	1951	0
139	20250116	174300	7080937	1951	1951	1951	1951	0
140	20250116	174200	7080937	1951	1951	1951	1951	0
141	20250116	174100	7080937	1951	1951	1951	1951	0
142	20250116	174000	7080937	1951	1951	1951	1951	0
143	20250116	173900	7080937	1951	1951	1951	1951	0
144	20250116	173800	7080937	1951	1951	1951	1951	0
145	20250116	173700	7080937	1951	1951	1951	1951	0
146	20250116	173600	7080937	1951	1951	1951	1951	0
147	20250116	173500	7080937	1951	1951	1951	1951	0
148	20250116	173400	7080937	1951	1951	1951	1951	0
149	20250116	173300	7080937	1951	1951	1951	1951	0
150	20250116	173200	7080937	1951	1951	1951	1951	0
151	20250116	173100	7080937	1951	1951	1951	1951	0
152	20250116	173000	7080937	1951	1951	1951	1951	89
153	20250116	172900	7080937	1951	1951	1951	1951	0
154	20250116	172800	7080937	1951	1951	1951	1951	0
155	20250116	172700	7080937	1951	1951	1951	1951	0
156	20250116	172600	7080937	1951	1951	1951	1951	0
157	20250116	172500	7080937	1951	1951	1951	1951	0
158	20250116	172400	7080937	1951	1951	1951	1951	0
159	20250116	172300	7080937	1951	1951	1951	1951	0
160	20250116	172200	7080937	1951	1951	1951	1951	0
161	20250116	172100	7080937	1951	1951	1951	1951	0
162	20250116	172000	7080937	1951	1951	1951	1951	0
163	20250116	171900	7080937	1951	1951	1951	1951	0
164	20250116	171800	7080937	1951	1951	1951	1951	0
165	20250116	171700	7080937	1951	1951	1951	1951	0
166	20250116	171600	7080937	1951	1951	1951	1951	0
167	20250116	171500	7080937	1951	1951	1951	1951	0
168	20250116	171400	7080937	1951	1951	1951	1951	0
169	20250116	171300	7080937	1951	1951	1951	1951	0
170	20250116	171200	7080937	1951	1951	1951	1951	0
171	20250116	171100	7080937	1951	1951	1951	1951	0
172	20250116	171000	7080937	1951	1951	1951	1951	0
173	20250116	170900	7080937	1951	1951	1951	1951	0
174	20250116	170800	7080937	1951	1951	1951	1951	0
175	20250116	170700	7080937	1951	1951	1951	1951	0
176	20250116	170600	7080937	1951	1951	1951	1951	0
177	20250116	170500	7080937	1951	1951	1951	1951	0
178	20250116	170400	7080937	1951	1951	1951	1951	0
179	20250116	170300	7080937	1951	1951	1951	1951	0
180	20250116	170200	7080937	1951	1951	1951	1951	0
181	20250116	170100	7080937	1951	1951	1951	1951	0
182	20250116	170000	7080937	1951	1951	1951	1951	89
183	20250116	165900	7080937	1951	1951	1951	1951	0
184	20250116	165800	7080937	1951	1951	1951	1951	0
185	20250116	165700	7080937	1951	1951	1951	1951	0
186	20250116	165600	7080937	1951	1951	1951	1951	0
187	20250116	165500	7080937	1951	1951	1951	1951	0
188	20250116	165400	7080937	1951	1951	1951	1951	0
189	20250116	165300	7080937	1951	1951	1951	1951	0
190	20250116	165200	7080937	1951	1951	1951	1951	0
191	20250116	165100	7080937	1951	1951	1951	1951	0
192	20250116	165000	7080937	1951	1951	1951	1951	0
193	20250116	164900	7080937	1951	1951	1951	1951	0
194	20250116	164800	7080937	1951	1951	1951	1951	0
195	20250116	164700	7080937	1951	1951	1951	1951	0
196	20250116	164600	7080937	1951	1951	1951	1951	0
197	20250116	164500	7080937	1951	1951	1951	1951	0
198	20250116	164400	7080937	1951	1951	1951	1951	0
199	20250116	164300	7080937	1951	1951	1951	1951	0
200	20250116	164200	7080937	1951	1951	1951	1951	0
201	20250116	164100	7080937	1951	1951	1951	1951	0
202	20250116	164000	7080937	1951	1951	1951	1951	0
203	20250116	163900	7080937	1951	1951	1951	1951	0
204	20250116	163800	7080937	1951	1951	1951	1951	0
205	20250116	163700	7080937	1951	1951	1951	1951	0
206	20250116	163600	7080937	1951	1951	1951	1951	0
207	20250116	163500	7080937	1951	1951	1951	1951	0
208	20250116	163400	7080937	1951	1951	1951	1951	0
209	20250116	163300	7080937	1951	1951	1951	1951	0
210	20250116	163200	7080937	1951	1951	1951	1951	0
211	20250116	163100	7080937	1951	1951	1951	1951	0
212	20250116	163000	7080937	1951	1951	1951	1951	89
213	20250116	162900	7080937	1951	1951	1951	1951	0
214	20250116	162800	7080937	1951	1951	1951	1951	0
215	20250116	162700	7080937	1951	1951	1951	1951	0
216	20250116	162600	7080937	1951	1951	1951	1951	0
217	20250116	162500	7080937	1951	1951	1951	1951	0
218	20250116	162400	7080937	1951	1951	1951	1951	0
219	20250116	162300	7080937	1951	1951	1951	1951	0
220	20250116	162200	7080937	1951	1951	1951	1951	0
221	20250116	162100	7080937	1951	1951	1951	1951	0
222	20250116	162000	7080937	1951	1951	1951	1951	0
223	20250116	161900	7080937	1951	1951	1951	1951	0
224	20250116	161800	7080937	1951	1951	1951	1951	0
225	20250116	161700	7080937	1951	1951	1951	1951	0
226	20250116	161600	7080937	1951	1951	1951	1951	0
227	20250116	161500	7080937	1951	1951	1951	1951	0
228	20250116	161400	7080937	1951	1951	1951	1951	0
229	20250116	161300	7080937	1951	1951	1951	1951	0
230	20250116	161200	7080937	1951	1951	1951	1951	0
231	20250116	161100	7080937	1951	1951	1951	1951	0
232	20250116	161000	7080937	1951	1951	1951	1951	0
233	20250116	160900	7080937	1951	1951	1951	1951	0
234	20250116	160800	7080937	1951	1951	1951	1951	0
235	20250116	160700	7080937	1951	1951	1951	1951	0
236	20250116	160600	7080937	1951	1951	1951	1951	0
237	20250116	160500	7080937	1951	1951	1951	1951	0
238	20250116	160400	7080937	1951	1951	1951	1951	0
239	20250116	160300	7080937	1951	1951	1951	1951	0
240	20250116	160200	7080937	1951	1951	1951	1951	0
241	20250116	160100	7080937	1951	1951	1951	1951	0
242	20250116	160000	7080937	1951	1951	1951	1951	89
243	20250116	155900	7080937	1951	1951	1951	1951	0
244	20250116	155800	7080937	1951	1951	1951	1951	0
245	20250116	155700	7080937	1951	1951	1951	1951	0
246	20250116	155600	7080937	1951	1951	1951	1951	0
247	20250116	155500	7080937	1951	1951	1951	1951	0
248	20250116	155400	7080937	1951	1951	1951	1951	0
249	20250116	155300	7080937	1951	1951	1951	1951	0
250	20250116	155200	7080937	1951	1951	1951	1951	0
251	20250116	155100	7080937	1951	1951	1951	1951	0
252	20250116	155000	7080937	1951	1951	1951	1951	0
253	20250116	154900	7080937	1951	1951	1951	1951	0
254	20250116	154800	7080937	1951	1951	1951	1951	0
255	20250116	154700	7080937	1951	1951	1951	1951	0
256	20250116	154600	7080937	1951	1951	1951	1951	0
257	20250116	154500	7080937	1951	1951	1951	1951	0
258	20250116	154400	7080937	1951	1951	1951	1951	0
259	20250116	154300	7080937	1951	1951	1951	1951	0
260	20250116	154200	7080937	1951	1951	1951	1951	0
261	20250116	154100	7080937	1951	1951	1951	1951	0
262	20250116	154000	7080937	1951	1951	1951	1951	0
263	20250116	153900	7080937	1951	1951	1951	1951	0
264	20250116	153800	7080937	1951	1951	1951	1951	0
265	20250116	153700	7080937	1951	1951	1951	1951	0
266	20250116	153600	7080937	1951	1951	1951	1951	0
267	20250116	153500	7080937	1951	1951	1951	1951	0
268	20250116	153400	7080937	1951	1951	1951	1951	0
269	20250116	153300	7080937	1951	1951	1951	1951	0
270	20250116	153200	7080937	1951	1951	1951	1951	0
271	20250116	153100	7080937	1951	1951	1951	1951	0
272	20250116	153000	7080937	1951	1951	1951	1951	178
273	20250116	152900	6907298	1950	1950	1950	1950	0
274	20250116	152800	6907298	1950	1950	1950	1950	0
275	20250116	152700	6907298	1950	1950	1950	1950	0
276	20250116	152600	6907298	1950	1950	1950	1950	0
277	20250116	152500	6907298	1950	1950	1950	1950	0
278	20250116	152400	6907298	1950	1950	1950	1950	0
279	20250116	152300	6907298	1950	1950	1950	1950	0
280	20250116	152200	6907298	1950	1950	1950	1950	0
281	20250116	152100	6907298	1950	1950	1950	1950	0
282	20250116	152000	6907298	1950	1950	1950	1950	0
283	20250116	151900	6907298	1950	1950	1950	1950	2
284	20250116	151800	6903398	1950	1950	1950	1950	1
285	20250116	151700	6901448	1950	1950	1950	1950	1
286	20250116	151600	6899498	1950	1950	1950	1950	1
287	20250116	151500	6897548	1950	1950	1950	1950	2
288	20250116	151400	6893648	1943	1945	1945	1943	180
289	20250116	151300	6543886	1950	1950	1950	1950	0
290	20250116	151200	6543886	1950	1950	1950	1950	0
291	20250116	151100	6543886	1950	1950	1950	1950	0
292	20250116	151000	6543886	1950	1950	1950	1950	0
293	20250116	150900	6543886	1950	1950	1950	1950	0
294	20250116	150800	6543886	1950	1950	1950	1950	0
295	20250116	150700	6543886	1950	1950	1950	1950	0
296	20250116	150600	6543886	1950	1950	1950	1950	0
297	20250116	150500	6543886	1950	1950	1950	1950	1
298	20250116	150400	6541936	1949	1949	1949	1949	0
299	20250116	150300	6541936	1949	1949	1949	1949	0
300	20250116	150200	6541936	1949	1949	1949	1949	0
301	20250116	150100	6541936	1949	1949	1949	1949	1
302	20250116	150000	6539987	1953	1953	1953	1953	0
303	20250116	145900	6539987	1953	1953	1953	1953	0
304	20250116	145800	6539987	1953	1953	1953	1953	0
305	20250116	145700	6539987	1953	1953	1953	1953	0
306	20250116	145600	6539987	1953	1953	1953	1953	0
307	20250116	145500	6539987	1953	1953	1953	1953	0
308	20250116	145400	6539987	1953	1953	1953	1953	0
309	20250116	145300	6539987	1953	1953	1953	1953	0
310	20250116	145200	6539987	1953	1953	1953	1953	0
311	20250116	145100	6539987	1953	1953	1953	1953	0
312	20250116	145000	6539987	1953	1953	1953	1953	0
313	20250116	144900	6539987	1953	1953	1953	1953	0
314	20250116	144800	6539987	1953	1953	1953	1953	0
315	20250116	144700	6539987	1953	1953	1953	1953	0
316	20250116	144600	6539987	1953	1953	1953	1953	0
317	20250116	144500	6539987	1953	1953	1953	1953	0
318	20250116	144400	6539987	1953	1953	1953	1953	0
319	20250116	144300	6539987	1953	1953	1953	1953	0
320	20250116	144200	6539987	1953	1953	1953	1953	0
321	20250116	144100	6539987	1953	1953	1953	1953	0
322	20250116	144000	6539987	1953	1953	1953	1953	0
323	20250116	143900	6539987	1953	1953	1953	1953	0
324	20250116	143800	6539987	1953	1953	1953	1953	0
325	20250116	143700	6539987	1953	1953	1953	1953	0
326	20250116	143600	6539987	1953	1953	1953	1953	0
327	20250116	143500	6539987	1953	1953	1953	1953	0
328	20250116	143400	6539987	1953	1953	1953	1953	0
329	20250116	143300	6539987	1953	1953	1953	1953	0
330	20250116	143200	6539987	1953	1953	1953	1953	0
331	20250116	143100	6539987	1953	1953	1953	1953	0
332	20250116	143000	6539987	1953	1953	1953	1953	0
333	20250116	142900	6539987	1953	1953	1953	1953	0
334	20250116	142800	6539987	1953	1953	1953	1953	0
335	20250116	142700	6539987	1953	1953	1953	1953	30
336	20250116	142600	6481397	1953	1953	1953	1953	0
337	20250116	142500	6481397	1953	1953	1953	1953	0
338	20250116	142400	6481397	1953	1953	1953	1953	0
339	20250116	142300	6481397	1953	1953	1953	1953	0
340	20250116	142200	6481397	1953	1953	1953	1953	0
341	20250116	142100	6481397	1953	1953	1953	1953	0
342	20250116	142000	6481397	1953	1953	1953	1953	0
343	20250116	141900	6481397	1953	1953	1953	1953	0
344	20250116	141800	6481397	1953	1953	1953	1953	0
345	20250116	141700	6481397	1953	1953	1953	1953	0
346	20250116	141600	6481397	1953	1953	1953	1953	0
347	20250116	141500	6481397	1953	1953	1953	1953	0
348	20250116	141400	6481397	1953	1953	1953	1953	0
349	20250116	141300	6481397	1953	1953	1953	1953	0
350	20250116	141200	6481397	1953	1953	1953	1953	0
351	20250116	141100	6481397	1953	1953	1953	1953	0
352	20250116	141000	6481397	1953	1953	1953	1953	0
353	20250116	140900	6481397	1953	1953	1953	1953	0
354	20250116	140800	6481397	1953	1953	1953	1953	0
355	20250116	140700	6481397	1953	1953	1953	1953	0
356	20250116	140600	6481397	1953	1953	1953	1953	0
357	20250116	140500	6481397	1953	1953	1953	1953	0
358	20250116	140400	6481397	1953	1953	1953	1953	0
359	20250116	140300	6481397	1953	1953	1953	1953	0
360	20250116	140200	6481397	1953	1953	1953	1953	0
361	20250116	140100	6481397	1953	1953	1953	1953	0
362	20250116	140000	6481397	1953	1953	1953	1953	0
363	20250116	135900	6481397	1953	1953	1953	1953	0
364	20250116	135800	6481397	1953	1953	1953	1953	0
365	20250116	135700	6481397	1953	1953	1953	1953	0
366	20250116	135600	6481397	1953	1953	1953	1953	0
367	20250116	135500	6481397	1953	1953	1953	1953	2
368	20250116	135400	6477491	1953	1953	1953	1953	0
369	20250116	135300	6477491	1953	1953	1953	1953	0
370	20250116	135200	6477491	1953	1953	1953	1953	0
371	20250116	135100	6477491	1953	1953	1953	1953	0
372	20250116	135000	6477491	1953	1953	1953	1953	0
373	20250116	134900	6477491	1953	1953	1953	1953	0
374	20250116	134800	6477491	1953	1953	1953	1953	0
375	20250116	134700	6477491	1953	1953	1953	1953	0
376	20250116	134600	6477491	1953	1953	1953	1953	0
377	20250116	134500	6477491	1953	1953	1953	1953	0
378	20250116	134400	6477491	1953	1953	1953	1953	0
379	20250116	134300	6477491	1953	1953	1953	1953	0
380	20250116	134200	6477491	1953	1953	1953	1953	0
381	20250116	134100	6477491	1953	1953	1953	1953	0
382	20250116	134000	6477491	1953	1952	1953	1952	2
383	20250116	133900	6473586	1952	1952	1952	1952	1
384	20250116	133800	6471634	1952	1952	1952	1952	1
385	20250116	133700	6469682	1943	1945	1945	1943	46
386	20250116	133600	6380261	1952	1952	1952	1952	0
387	20250116	133500	6380261	1952	1952	1952	1952	0
388	20250116	133400	6380261	1952	1952	1952	1952	0
389	20250116	133300	6380261	1952	1952	1952	1952	0
390	20250116	133200	6380261	1952	1952	1952	1952	0
391	20250116	133100	6380261	1952	1952	1952	1952	0
392	20250116	133000	6380261	1952	1951	1952	1951	2
393	20250116	132900	6376358	1951	1951	1951	1951	0
394	20250116	132800	6376358	1951	1951	1951	1951	0
395	20250116	132700	6376358	1951	1951	1951	1951	0
396	20250116	132600	6376358	1951	1951	1951	1951	0
397	20250116	132500	6376358	1951	1951	1951	1951	0
398	20250116	132400	6376358	1951	1951	1951	1951	0
399	20250116	132300	6376358	1951	1951	1951	1951	0
400	20250116	132200	6376358	1951	1951	1951	1951	0
401	20250116	132100	6376358	1951	1951	1951	1951	0
402	20250116	132000	6376358	1951	1951	1951	1951	0
403	20250116	131900	6376358	1951	1951	1951	1951	0
404	20250116	131800	6376358	1951	1951	1951	1951	0
405	20250116	131700	6376358	1951	1951	1951	1951	0
406	20250116	131600	6376358	1951	1951	1951	1951	0
407	20250116	131500	6376358	1951	1951	1951	1951	1
408	20250116	131400	6374407	1951	1950	1951	1950	3
409	20250116	131300	6368556	1950	1950	1950	1950	1
410	20250116	131200	6366606	1949	1949	1949	1949	0
411	20250116	131100	6366606	1949	1949	1949	1949	0
412	20250116	131000	6366606	1949	1948	1949	1948	21
413	20250116	130900	6325697	1948	1948	1948	1948	0
414	20250116	130800	6325697	1948	1948	1948	1948	0
415	20250116	130700	6325697	1948	1947	1948	1947	21
416	20250116	130600	6284809	1947	1947	1947	1947	0
417	20250116	130500	6284809	1947	1947	1947	1947	0
418	20250116	130400	6284809	1947	1947	1947	1947	1
419	20250116	130300	6282862	1946	1946	1946	1946	0
420	20250116	130200	6282862	1946	1946	1946	1946	0
421	20250116	130100	6282862	1946	1945	1946	1945	26
422	20250116	130000	6232291	1945	1945	1945	1945	2
423	20250116	125900	6228401	1945	1945	1945	1945	2
424	20250116	125800	6224511	1945	1945	1945	1943	229
425	20250116	125700	5779544	1945	1945	1945	1945	2
426	20250116	125600	5775654	1943	1943	1943	1943	0
427	20250116	125500	5775654	1943	1943	1943	1943	0
428	20250116	125400	5775654	1943	1943	1943	1943	0
429	20250116	125300	5775654	1943	1943	1943	1943	0
430	20250116	125200	5775654	1943	1943	1943	1943	0
431	20250116	125100	5775654	1943	1943	1943	1943	0
432	20250116	125000	5775654	1943	1943	1943	1943	0
433	20250116	124900	5775654	1943	1943	1943	1943	0
434	20250116	124800	5775654	1943	1943	1943	1943	0
435	20250116	124700	5775654	1943	1943	1943	1943	0
436	20250116	124600	5775654	1943	1943	1943	1943	0
437	20250116	124500	5775654	1943	1943	1943	1943	0
438	20250116	124400	5775654	1943	1943	1943	1943	0
439	20250116	124300	5775654	1943	1943	1943	1943	0
440	20250116	124200	5775654	1943	1943	1943	1943	0
441	20250116	124100	5775654	1943	1943	1943	1943	0
442	20250116	124000	5775654	1943	1943	1943	1943	0
443	20250116	123900	5775654	1943	1943	1943	1943	269
444	20250116	123800	5252987	1943	1943	1943	1943	0
445	20250116	123700	5252987	1943	1943	1943	1943	0
446	20250116	123600	5252987	1943	1943	1943	1943	0
447	20250116	123500	5252987	1943	1943	1943	1943	0
448	20250116	123400	5252987	1943	1943	1943	1943	0
449	20250116	123300	5252987	1943	1943	1943	1943	0
450	20250116	123200	5252987	1943	1943	1943	1943	0
451	20250116	123100	5252987	1943	1943	1943	1943	0
452	20250116	123000	5252987	1943	1943	1943	1943	0
453	20250116	122900	5252987	1943	1943	1943	1943	0
454	20250116	122800	5252987	1943	1943	1943	1943	0
455	20250116	122700	5252987	1943	1943	1943	1943	152
456	20250116	122600	4957651	1943	1943	1943	1943	50
457	20250116	122500	4860501	1943	1943	1943	1943	0
458	20250116	122400	4860501	1943	1943	1943	1943	0
459	20250116	122300	4860501	1943	1943	1943	1943	0
460	20250116	122200	4860501	1943	1943	1943	1943	0
461	20250116	122100	4860501	1943	1943	1943	1943	0
462	20250116	122000	4860501	1943	1943	1943	1943	0
463	20250116	121900	4860501	1943	1943	1943	1943	0
464	20250116	121800	4860501	1943	1943	1943	1943	0
465	20250116	121700	4860501	1943	1943	1943	1943	0
466	20250116	121600	4860501	1943	1943	1943	1943	0
467	20250116	121500	4860501	1943	1943	1943	1943	0
468	20250116	121400	4860501	1943	1943	1943	1943	0
469	20250116	121300	4860501	1943	1943	1943	1943	0
470	20250116	121200	4860501	1943	1943	1943	1943	0
471	20250116	121100	4860501	1943	1943	1943	1943	0
472	20250116	121000	4860501	1943	1943	1943	1943	0
473	20250116	120900	4860501	1943	1943	1943	1943	0
474	20250116	120800	4860501	1943	1943	1943	1943	0
475	20250116	120700	4860501	1943	1943	1943	1943	14
476	20250116	120600	4833299	1943	1943	1943	1943	0
477	20250116	120500	4833299	1943	1943	1943	1943	0
478	20250116	120400	4833299	1943	1943	1943	1943	0
479	20250116	120300	4833299	1943	1943	1943	1943	14
480	20250116	120200	4806097	1944	1944	1944	1944	0
481	20250116	120100	4806097	1944	1944	1944	1944	0
482	20250116	120000	4806097	1944	1944	1944	1944	0
483	20250116	115900	4806097	1944	1944	1944	1944	0
484	20250116	115800	4806097	1944	1944	1944	1944	0
485	20250116	115700	4806097	1944	1944	1944	1944	0
486	20250116	115600	4806097	1944	1944	1944	1944	0
487	20250116	115500	4806097	1944	1944	1944	1944	0
488	20250116	115400	4806097	1944	1944	1944	1944	0
489	20250116	115300	4806097	1944	1944	1944	1944	0
490	20250116	115200	4806097	1944	1944	1944	1944	0
491	20250116	115100	4806097	1944	1944	1944	1944	0
492	20250116	115000	4806097	1944	1944	1944	1944	0
493	20250116	114900	4806097	1944	1942	1944	1942	600
494	20250116	114800	3639725	1942	1942	1942	1942	0
495	20250116	114700	3639725	1942	1942	1942	1942	6
496	20250116	114600	3628073	1942	1942	1942	1942	0
497	20250116	114500	3628073	1942	1942	1942	1942	194
498	20250116	114400	3251325	1943	1943	1943	1943	0
499	20250116	114300	3251325	1943	1943	1943	1943	0
500	20250116	114200	3251325	1943	1943	1943	1943	0
501	20250116	114100	3251325	1943	1943	1943	1943	0
502	20250116	114000	3251325	1943	1943	1943	1943	0
503	20250116	113900	3251325	1943	1943	1943	1943	0
504	20250116	113800	3251325	1943	1943	1943	1943	1
505	20250116	113700	3249382	1932	1932	1932	1932	0
506	20250116	113600	3249382	1932	1932	1932	1932	0
507	20250116	113500	3249382	1932	1932	1932	1932	0
508	20250116	113400	3249382	1932	1932	1932	1932	0
509	20250116	113300	3249382	1932	1932	1932	1932	0
510	20250116	113200	3249382	1932	1932	1932	1932	0
511	20250116	113100	3249382	1932	1932	1932	1932	0
512	20250116	113000	3249382	1932	1932	1932	1932	0
513	20250116	112900	3249382	1932	1932	1932	1932	0
514	20250116	112800	3249382	1932	1932	1932	1932	0
515	20250116	112700	3249382	1932	1932	1932	1932	0
516	20250116	112600	3249382	1932	1932	1932	1932	0
517	20250116	112500	3249382	1932	1932	1932	1932	0
518	20250116	112400	3249382	1932	1932	1932	1932	0
519	20250116	112300	3249382	1932	1932	1932	1932	0
520	20250116	112200	3249382	1932	1932	1932	1932	0
521	20250116	112100	3249382	1932	1932	1932	1932	0
522	20250116	112000	3249382	1932	1932	1932	1932	0
523	20250116	111900	3249382	1932	1932	1932	1932	0
524	20250116	111800	3249382	1932	1932	1932	1932	0
525	20250116	111700	3249382	1932	1932	1932	1932	0
526	20250116	111600	3249382	1932	1932	1932	1932	0
527	20250116	111500	3249382	1932	1932	1932	1932	0
528	20250116	111400	3249382	1932	1932	1932	1932	0
529	20250116	111300	3249382	1932	1932	1932	1932	0
530	20250116	111200	3249382	1932	1932	1932	1932	0
531	20250116	111100	3249382	1932	1932	1932	1932	0
532	20250116	111000	3249382	1932	1932	1932	1932	0
533	20250116	110900	3249382	1932	1932	1932	1932	0
534	20250116	110800	3249382	1932	1932	1932	1932	0
535	20250116	110700	3249382	1932	1932	1932	1932	0
536	20250116	110600	3249382	1932	1932	1932	1932	0
537	20250116	110500	3249382	1932	1932	1932	1932	0
538	20250116	110400	3249382	1932	1932	1932	1932	0
539	20250116	110300	3249382	1932	1932	1932	1932	0
540	20250116	110200	3249382	1932	1932	1932	1932	0
541	20250116	110100	3249382	1932	1932	1932	1932	0
542	20250116	110000	3249382	1932	1932	1932	1932	0
543	20250116	105900	3249382	1932	1932	1932	1932	0
544	20250116	105800	3249382	1932	1932	1932	1932	0
545	20250116	105700	3249382	1932	1932	1932	1932	0
546	20250116	105600	3249382	1932	1932	1932	1932	0
547	20250116	105500	3249382	1932	1932	1932	1932	0
548	20250116	105400	3249382	1932	1932	1932	1932	0
549	20250116	105300	3249382	1932	1932	1932	1932	0
550	20250116	105200	3249382	1932	1932	1932	1932	35
551	20250116	105100	3181762	1943	1943	1943	1943	0
552	20250116	105000	3181762	1943	1943	1943	1943	0
553	20250116	104900	3181762	1943	1943	1943	1943	0
554	20250116	104800	3181762	1943	1943	1943	1943	0
555	20250116	104700	3181762	1943	1943	1943	1943	0
556	20250116	104600	3181762	1943	1943	1943	1943	0
557	20250116	104500	3181762	1943	1943	1943	1943	0
558	20250116	104400	3181762	1943	1943	1943	1943	0
559	20250116	104300	3181762	1943	1943	1943	1943	0
560	20250116	104200	3181762	1943	1943	1943	1943	0
561	20250116	104100	3181762	1943	1943	1943	1943	0
562	20250116	104000	3181762	1943	1943	1943	1943	0
563	20250116	103900	3181762	1943	1943	1943	1943	0
564	20250116	103800	3181762	1943	1943	1943	1943	0
565	20250116	103700	3181762	1943	1943	1943	1943	0
566	20250116	103600	3181762	1943	1943	1943	1943	0
567	20250116	103500	3181762	1943	1943	1943	1943	0
568	20250116	103400	3181762	1943	1943	1943	1943	0
569	20250116	103300	3181762	1943	1943	1943	1943	0
570	20250116	103200	3181762	1943	1943	1943	1943	0
571	20250116	103100	3181762	1943	1943	1943	1943	0
572	20250116	103000	3181762	1943	1943	1943	1943	0
573	20250116	102900	3181762	1943	1943	1943	1943	0
574	20250116	102800	3181762	1943	1943	1943	1943	0
575	20250116	102700	3181762	1943	1943	1943	1943	0
576	20250116	102600	3181762	1943	1943	1943	1943	0
577	20250116	102500	3181762	1943	1943	1943	1943	0
578	20250116	102400	3181762	1943	1943	1943	1943	0
579	20250116	102300	3181762	1943	1943	1943	1943	0
580	20250116	102200	3181762	1943	1943	1943	1943	0
581	20250116	102100	3181762	1943	1943	1943	1943	0
582	20250116	102000	3181762	1943	1943	1943	1943	0
583	20250116	101900	3181762	1943	1943	1943	1943	0
584	20250116	101800	3181762	1943	1943	1943	1943	0
585	20250116	101700	3181762	1943	1943	1943	1943	0
586	20250116	101600	3181762	1943	1943	1943	1943	0
587	20250116	101500	3181762	1943	1943	1943	1943	1
588	20250116	101400	3179819	1943	1943	1943	1943	50
589	20250116	101300	3082669	1943	1943	1943	1943	0
590	20250116	101200	3082669	1943	1943	1943	1943	0
591	20250116	101100	3082669	1943	1943	1943	1943	0
592	20250116	101000	3082669	1943	1943	1943	1943	0
593	20250116	100900	3082669	1943	1943	1943	1943	0
594	20250116	100800	3082669	1943	1943	1943	1943	500
595	20250116	100700	2111169	1943	1943	1943	1943	0
596	20250116	100600	2111169	1943	1943	1943	1943	0
597	20250116	100500	2111169	1943	1943	1943	1943	0
598	20250116	100400	2111169	1943	1943	1943	1943	0
599	20250116	100300	2111169	1943	1943	1943	1943	0
600	20250116	100200	2111169	1943	1943	1943	1943	0
601	20250116	100100	2111169	1943	1943	1943	1943	0
602	20250116	100000	2111169	1943	1943	1943	1943	0
603	20250116	095900	2111169	1943	1943	1943	1943	0
604	20250116	095800	2111169	1943	1943	1943	1943	0
605	20250116	095700	2111169	1943	1943	1943	1943	0
606	20250116	095600	2111169	1943	1943	1943	1943	0
607	20250116	095500	2111169	1943	1943	1943	1943	0
608	20250116	095400	2111169	1943	1943	1943	1943	0
609	20250116	095300	2111169	1943	1943	1943	1943	0
610	20250116	095200	2111169	1943	1943	1943	1943	0
611	20250116	095100	2111169	1943	1943	1943	1943	0
612	20250116	095000	2111169	1943	1943	1943	1943	0
613	20250116	094900	2111169	1943	1943	1943	1943	0
614	20250116	094800	2111169	1943	1943	1943	1943	0
615	20250116	094700	2111169	1943	1943	1943	1943	10
616	20250116	094600	2091739	1943	1943	1943	1943	0
617	20250116	094500	2091739	1943	1943	1943	1943	0
618	20250116	094400	2091739	1943	1931	1943	1931	105
619	20250116	094300	1888529	1931	1931	1931	1931	11
620	20250116	094200	1867288	1931	1931	1931	1931	0
621	20250116	094100	1867288	1931	1931	1931	1931	9
622	20250116	094000	1849909	1931	1931	1931	1931	0
623	20250116	093900	1849909	1931	1931	1931	1931	0
624	20250116	093800	1849909	1931	1931	1931	1931	0
625	20250116	093700	1849909	1931	1931	1931	1931	0
626	20250116	093600	1849909	1931	1931	1931	1931	0
627	20250116	093500	1849909	1931	1931	1931	1931	0
628	20250116	093400	1849909	1931	1931	1931	1931	0
629	20250116	093300	1849909	1931	1931	1931	1931	0
630	20250116	093200	1849909	1931	1931	1931	1931	0
631	20250116	093100	1849909	1931	1931	1931	1931	0
632	20250116	093000	1849909	1931	1930	1931	1930	78
633	20250116	092900	1699361	1930	1930	1930	1930	0
634	20250116	092800	1699361	1930	1930	1930	1930	0
635	20250116	092700	1699361	1930	1930	1930	1930	0
636	20250116	092600	1699361	1930	1930	1930	1930	0
637	20250116	092500	1699361	1930	1930	1930	1930	0
638	20250116	092400	1699361	1930	1930	1930	1930	20
639	20250116	092300	1660761	1930	1930	1930	1930	0
640	20250116	092200	1660761	1930	1930	1930	1930	0
641	20250116	092100	1660761	1930	1930	1930	1930	0
642	20250116	092000	1660761	1930	1930	1930	1930	0
643	20250116	091900	1660761	1930	1930	1930	1930	0
644	20250116	091800	1660761	1930	1930	1930	1930	0
645	20250116	091700	1660761	1930	1930	1930	1930	0
646	20250116	091600	1660761	1930	1930	1930	1930	11
647	20250116	091500	1639531	1930	1930	1930	1930	0
648	20250116	091400	1639531	1930	1930	1930	1930	539
649	20250116	091300	599261	1928	1929	1929	1928	233
650	20250116	091200	150020	1930	1930	1930	1930	0
651	20250116	091100	150020	1930	1930	1930	1930	0
652	20250116	091000	150020	1930	1930	1930	1930	8
653	20250116	090900	134580	1930	1930	1930	1930	1
654	20250116	090800	132650	1930	1930	1930	1930	2
655	20250116	090700	128790	1930	1930	1930	1930	0
656	20250116	090600	128790	1930	1930	1930	1930	1
657	20250116	090500	126860	1930	1930	1930	1930	0
658	20250116	090400	126860	1930	1930	1930	1930	0
659	20250116	090300	126860	1930	1930	1930	1930	0
660	20250116	090200	126860	1930	1930	1930	1930	0
661	20250116	090100	126860	1930	1930	1930	1930	0
662	20250116	090000	126860	1930	1930	1930	1930	1