KissMeData/122690/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201900	18761898	1927	1927	1927	1927	67
3	20250122	201800	18761898	1927	1927	1927	1927	0
4	20250122	201700	18761898	1927	1927	1927	1927	0
5	20250122	201600	18761898	1927	1927	1927	1927	0
6	20250122	201500	18761898	1927	1927	1927	1927	0
7	20250122	201400	18761898	1927	1927	1927	1927	0
8	20250122	201300	18761898	1927	1927	1927	1927	0
9	20250122	201200	18761898	1927	1927	1927	1927	0
10	20250122	201100	18761898	1927	1927	1927	1927	0
11	20250122	201000	18761898	1927	1927	1927	1927	0
12	20250122	200900	18761898	1927	1927	1927	1927	0
13	20250122	200800	18761898	1927	1927	1927	1927	0
14	20250122	200700	18761898	1927	1927	1927	1927	0
15	20250122	200600	18761898	1927	1927	1927	1927	0
16	20250122	200500	18761898	1927	1927	1927	1927	0
17	20250122	200400	18761898	1927	1927	1927	1927	0
18	20250122	200300	18761898	1927	1927	1927	1927	0
19	20250122	200200	18761898	1927	1927	1927	1927	0
20	20250122	200100	18761898	1927	1927	1927	1927	0
21	20250122	200000	18761898	1927	1927	1927	1927	0
22	20250122	195900	18761898	1927	1927	1927	1927	0
23	20250122	195800	18761898	1927	1927	1927	1927	0
24	20250122	195700	18761898	1927	1927	1927	1927	0
25	20250122	195600	18761898	1927	1927	1927	1927	0
26	20250122	195500	18761898	1927	1927	1927	1927	0
27	20250122	195400	18761898	1927	1927	1927	1927	0
28	20250122	195300	18761898	1927	1927	1927	1927	0
29	20250122	195200	18761898	1927	1927	1927	1927	0
30	20250122	195100	18761898	1927	1927	1927	1927	0
31	20250122	195000	18761898	1927	1927	1927	1927	0
32	20250122	194900	18761898	1927	1927	1927	1927	67
33	20250122	194800	18761898	1927	1927	1927	1927	0
34	20250122	194700	18761898	1927	1927	1927	1927	0
35	20250122	194600	18761898	1927	1927	1927	1927	0
36	20250122	194500	18761898	1927	1927	1927	1927	0
37	20250122	194400	18761898	1927	1927	1927	1927	0
38	20250122	194300	18761898	1927	1927	1927	1927	0
39	20250122	194200	18761898	1927	1927	1927	1927	0
40	20250122	194100	18761898	1927	1927	1927	1927	0
41	20250122	194000	18761898	1927	1927	1927	1927	0
42	20250122	193900	18761898	1927	1927	1927	1927	0
43	20250122	193800	18761898	1927	1927	1927	1927	0
44	20250122	193700	18761898	1927	1927	1927	1927	0
45	20250122	193600	18761898	1927	1927	1927	1927	0
46	20250122	193500	18761898	1927	1927	1927	1927	0
47	20250122	193400	18761898	1927	1927	1927	1927	0
48	20250122	193300	18761898	1927	1927	1927	1927	0
49	20250122	193200	18761898	1927	1927	1927	1927	0
50	20250122	193100	18761898	1927	1927	1927	1927	0
51	20250122	193000	18761898	1927	1927	1927	1927	0
52	20250122	192900	18761898	1927	1927	1927	1927	0
53	20250122	192800	18761898	1927	1927	1927	1927	0
54	20250122	192700	18761898	1927	1927	1927	1927	0
55	20250122	192600	18761898	1927	1927	1927	1927	0
56	20250122	192500	18761898	1927	1927	1927	1927	0
57	20250122	192400	18761898	1927	1927	1927	1927	0
58	20250122	192300	18761898	1927	1927	1927	1927	0
59	20250122	192200	18761898	1927	1927	1927	1927	0
60	20250122	192100	18761898	1927	1927	1927	1927	0
61	20250122	192000	18761898	1927	1927	1927	1927	0
62	20250122	191900	18761898	1927	1927	1927	1927	67
63	20250122	191800	18761898	1927	1927	1927	1927	0
64	20250122	191700	18761898	1927	1927	1927	1927	0
65	20250122	191600	18761898	1927	1927	1927	1927	0
66	20250122	191500	18761898	1927	1927	1927	1927	0
67	20250122	191400	18761898	1927	1927	1927	1927	0
68	20250122	191300	18761898	1927	1927	1927	1927	0
69	20250122	191200	18761898	1927	1927	1927	1927	0
70	20250122	191100	18761898	1927	1927	1927	1927	0
71	20250122	191000	18761898	1927	1927	1927	1927	0
72	20250122	190900	18761898	1927	1927	1927	1927	0
73	20250122	190800	18761898	1927	1927	1927	1927	0
74	20250122	190700	18761898	1927	1927	1927	1927	0
75	20250122	190600	18761898	1927	1927	1927	1927	0
76	20250122	190500	18761898	1927	1927	1927	1927	0
77	20250122	190400	18761898	1927	1927	1927	1927	0
78	20250122	190300	18761898	1927	1927	1927	1927	0
79	20250122	190200	18761898	1927	1927	1927	1927	0
80	20250122	190100	18761898	1927	1927	1927	1927	0
81	20250122	190000	18761898	1927	1927	1927	1927	0
82	20250122	185900	18761898	1927	1927	1927	1927	0
83	20250122	185800	18761898	1927	1927	1927	1927	0
84	20250122	185700	18761898	1927	1927	1927	1927	0
85	20250122	185600	18761898	1927	1927	1927	1927	0
86	20250122	185500	18761898	1927	1927	1927	1927	0
87	20250122	185400	18761898	1927	1927	1927	1927	0
88	20250122	185300	18761898	1927	1927	1927	1927	0
89	20250122	185200	18761898	1927	1927	1927	1927	0
90	20250122	185100	18761898	1927	1927	1927	1927	0
91	20250122	185000	18761898	1927	1927	1927	1927	0
92	20250122	184900	18761898	1927	1927	1927	1927	67
93	20250122	184800	18761898	1927	1927	1927	1927	0
94	20250122	184700	18761898	1927	1927	1927	1927	0
95	20250122	184600	18761898	1927	1927	1927	1927	0
96	20250122	184500	18761898	1927	1927	1927	1927	0
97	20250122	184400	18761898	1927	1927	1927	1927	0
98	20250122	184300	18761898	1927	1927	1927	1927	0
99	20250122	184200	18761898	1927	1927	1927	1927	0
100	20250122	184100	18761898	1927	1927	1927	1927	0
101	20250122	184000	18761898	1927	1927	1927	1927	0
102	20250122	183900	18761898	1927	1927	1927	1927	0
103	20250122	183800	18761898	1927	1927	1927	1927	0
104	20250122	183700	18761898	1927	1927	1927	1927	0
105	20250122	183600	18761898	1927	1927	1927	1927	0
106	20250122	183500	18761898	1927	1927	1927	1927	0
107	20250122	183400	18761898	1927	1927	1927	1927	0
108	20250122	183300	18761898	1927	1927	1927	1927	0
109	20250122	183200	18761898	1927	1927	1927	1927	0
110	20250122	183100	18761898	1927	1927	1927	1927	0
111	20250122	183000	18761898	1927	1927	1927	1927	0
112	20250122	182900	18761898	1927	1927	1927	1927	0
113	20250122	182800	18761898	1927	1927	1927	1927	0
114	20250122	182700	18761898	1927	1927	1927	1927	0
115	20250122	182600	18761898	1927	1927	1927	1927	0
116	20250122	182500	18761898	1927	1927	1927	1927	0
117	20250122	182400	18761898	1927	1927	1927	1927	0
118	20250122	182300	18761898	1927	1927	1927	1927	0
119	20250122	182200	18761898	1927	1927	1927	1927	0
120	20250122	182100	18761898	1927	1927	1927	1927	0
121	20250122	182000	18761898	1927	1927	1927	1927	0
122	20250122	181900	18761898	1927	1927	1927	1927	67
123	20250122	181800	18761898	1927	1927	1927	1927	0
124	20250122	181700	18761898	1927	1927	1927	1927	0
125	20250122	181600	18761898	1927	1927	1927	1927	0
126	20250122	181500	18761898	1927	1927	1927	1927	0
127	20250122	181400	18761898	1927	1927	1927	1927	0
128	20250122	181300	18761898	1927	1927	1927	1927	0
129	20250122	181200	18761898	1927	1927	1927	1927	0
130	20250122	181100	18761898	1927	1927	1927	1927	0
131	20250122	181000	18761898	1927	1927	1927	1927	0
132	20250122	180900	18761898	1927	1927	1927	1927	0
133	20250122	180800	18761898	1927	1927	1927	1927	0
134	20250122	180700	18761898	1927	1927	1927	1927	0
135	20250122	180600	18761898	1927	1927	1927	1927	0
136	20250122	180500	18761898	1927	1927	1927	1927	0
137	20250122	180400	18761898	1927	1927	1927	1927	0
138	20250122	180300	18761898	1927	1927	1927	1927	0
139	20250122	180200	18761898	1927	1927	1927	1927	0
140	20250122	180100	18761898	1927	1927	1927	1927	0
141	20250122	180000	18761898	1927	1927	1927	1927	0
142	20250122	175900	18761898	1927	1927	1927	1927	0
143	20250122	175800	18761898	1927	1927	1927	1927	0
144	20250122	175700	18761898	1927	1927	1927	1927	0
145	20250122	175600	18761898	1927	1927	1927	1927	0
146	20250122	175500	18761898	1927	1927	1927	1927	0
147	20250122	175400	18761898	1927	1927	1927	1927	0
148	20250122	175300	18761898	1927	1927	1927	1927	0
149	20250122	175200	18761898	1927	1927	1927	1927	0
150	20250122	175100	18761898	1927	1927	1927	1927	0
151	20250122	175000	18761898	1927	1927	1927	1927	0
152	20250122	174900	18761898	1927	1927	1927	1927	67
153	20250122	174800	18761898	1927	1927	1927	1927	0
154	20250122	174700	18761898	1927	1927	1927	1927	0
155	20250122	174600	18761898	1927	1927	1927	1927	0
156	20250122	174500	18761898	1927	1927	1927	1927	0
157	20250122	174400	18761898	1927	1927	1927	1927	0
158	20250122	174300	18761898	1927	1927	1927	1927	0
159	20250122	174200	18761898	1927	1927	1927	1927	0
160	20250122	174100	18761898	1927	1927	1927	1927	0
161	20250122	174000	18761898	1927	1927	1927	1927	0
162	20250122	173900	18761898	1927	1927	1927	1927	0
163	20250122	173800	18761898	1927	1927	1927	1927	0
164	20250122	173700	18761898	1927	1927	1927	1927	0
165	20250122	173600	18761898	1927	1927	1927	1927	0
166	20250122	173500	18761898	1927	1927	1927	1927	0
167	20250122	173400	18761898	1927	1927	1927	1927	0
168	20250122	173300	18761898	1927	1927	1927	1927	0
169	20250122	173200	18761898	1927	1927	1927	1927	0
170	20250122	173100	18761898	1927	1927	1927	1927	0
171	20250122	173000	18761898	1927	1927	1927	1927	0
172	20250122	172900	18761898	1927	1927	1927	1927	0
173	20250122	172800	18761898	1927	1927	1927	1927	0
174	20250122	172700	18761898	1927	1927	1927	1927	0
175	20250122	172600	18761898	1927	1927	1927	1927	0
176	20250122	172500	18761898	1927	1927	1927	1927	0
177	20250122	172400	18761898	1927	1927	1927	1927	0
178	20250122	172300	18761898	1927	1927	1927	1927	0
179	20250122	172200	18761898	1927	1927	1927	1927	0
180	20250122	172100	18761898	1927	1927	1927	1927	0
181	20250122	172000	18761898	1927	1927	1927	1927	0
182	20250122	171900	18761898	1927	1927	1927	1927	67
183	20250122	171800	18761898	1927	1927	1927	1927	0
184	20250122	171700	18761898	1927	1927	1927	1927	0
185	20250122	171600	18761898	1927	1927	1927	1927	0
186	20250122	171500	18761898	1927	1927	1927	1927	0
187	20250122	171400	18761898	1927	1927	1927	1927	0
188	20250122	171300	18761898	1927	1927	1927	1927	0
189	20250122	171200	18761898	1927	1927	1927	1927	0
190	20250122	171100	18761898	1927	1927	1927	1927	0
191	20250122	171000	18761898	1927	1927	1927	1927	0
192	20250122	170900	18761898	1927	1927	1927	1927	0
193	20250122	170800	18761898	1927	1927	1927	1927	0
194	20250122	170700	18761898	1927	1927	1927	1927	0
195	20250122	170600	18761898	1927	1927	1927	1927	0
196	20250122	170500	18761898	1927	1927	1927	1927	0
197	20250122	170400	18761898	1927	1927	1927	1927	0
198	20250122	170300	18761898	1927	1927	1927	1927	0
199	20250122	170200	18761898	1927	1927	1927	1927	0
200	20250122	170100	18761898	1927	1927	1927	1927	0
201	20250122	170000	18761898	1927	1927	1927	1927	0
202	20250122	165900	18761898	1927	1927	1927	1927	0
203	20250122	165800	18761898	1927	1927	1927	1927	0
204	20250122	165700	18761898	1927	1927	1927	1927	0
205	20250122	165600	18761898	1927	1927	1927	1927	0
206	20250122	165500	18761898	1927	1927	1927	1927	0
207	20250122	165400	18761898	1927	1927	1927	1927	0
208	20250122	165300	18761898	1927	1927	1927	1927	0
209	20250122	165200	18761898	1927	1927	1927	1927	0
210	20250122	165100	18761898	1927	1927	1927	1927	0
211	20250122	165000	18761898	1927	1927	1927	1927	0
212	20250122	164900	18761898	1927	1927	1927	1927	67
213	20250122	164800	18761898	1927	1927	1927	1927	0
214	20250122	164700	18761898	1927	1927	1927	1927	0
215	20250122	164600	18761898	1927	1927	1927	1927	0
216	20250122	164500	18761898	1927	1927	1927	1927	0
217	20250122	164400	18761898	1927	1927	1927	1927	0
218	20250122	164300	18761898	1927	1927	1927	1927	0
219	20250122	164200	18761898	1927	1927	1927	1927	0
220	20250122	164100	18761898	1927	1927	1927	1927	0
221	20250122	164000	18761898	1927	1927	1927	1927	0
222	20250122	163900	18761898	1927	1927	1927	1927	0
223	20250122	163800	18761898	1927	1927	1927	1927	0
224	20250122	163700	18761898	1927	1927	1927	1927	0
225	20250122	163600	18761898	1927	1927	1927	1927	0
226	20250122	163500	18761898	1927	1927	1927	1927	0
227	20250122	163400	18761898	1927	1927	1927	1927	0
228	20250122	163300	18761898	1927	1927	1927	1927	0
229	20250122	163200	18761898	1927	1927	1927	1927	0
230	20250122	163100	18761898	1927	1927	1927	1927	0
231	20250122	163000	18761898	1927	1927	1927	1927	0
232	20250122	162900	18761898	1927	1927	1927	1927	0
233	20250122	162800	18761898	1927	1927	1927	1927	0
234	20250122	162700	18761898	1927	1927	1927	1927	0
235	20250122	162600	18761898	1927	1927	1927	1927	0
236	20250122	162500	18761898	1927	1927	1927	1927	0
237	20250122	162400	18761898	1927	1927	1927	1927	0
238	20250122	162300	18761898	1927	1927	1927	1927	0
239	20250122	162200	18761898	1927	1927	1927	1927	0
240	20250122	162100	18761898	1927	1927	1927	1927	0
241	20250122	162000	18761898	1927	1927	1927	1927	0
242	20250122	161900	18761898	1927	1927	1927	1927	67
243	20250122	161800	18761898	1927	1927	1927	1927	0
244	20250122	161700	18761898	1927	1927	1927	1927	0
245	20250122	161600	18761898	1927	1927	1927	1927	0
246	20250122	161500	18761898	1927	1927	1927	1927	0
247	20250122	161400	18761898	1927	1927	1927	1927	0
248	20250122	161300	18761898	1927	1927	1927	1927	0
249	20250122	161200	18761898	1927	1927	1927	1927	0
250	20250122	161100	18761898	1927	1927	1927	1927	0
251	20250122	161000	18761898	1927	1927	1927	1927	0
252	20250122	160900	18761898	1927	1927	1927	1927	0
253	20250122	160800	18761898	1927	1927	1927	1927	0
254	20250122	160700	18761898	1927	1927	1927	1927	0
255	20250122	160600	18761898	1927	1927	1927	1927	0
256	20250122	160500	18761898	1927	1927	1927	1927	0
257	20250122	160400	18761898	1927	1927	1927	1927	0
258	20250122	160300	18761898	1927	1927	1927	1927	0
259	20250122	160200	18761898	1927	1927	1927	1927	0
260	20250122	160100	18761898	1927	1927	1927	1927	0
261	20250122	160000	18761898	1927	1927	1927	1927	0
262	20250122	155900	18761898	1927	1927	1927	1927	0
263	20250122	155800	18761898	1927	1927	1927	1927	0
264	20250122	155700	18761898	1927	1927	1927	1927	0
265	20250122	155600	18761898	1927	1927	1927	1927	0
266	20250122	155500	18761898	1927	1927	1927	1927	0
267	20250122	155400	18761898	1927	1927	1927	1927	0
268	20250122	155300	18761898	1927	1927	1927	1927	0
269	20250122	155200	18761898	1927	1927	1927	1927	0
270	20250122	155100	18761898	1927	1927	1927	1927	0
271	20250122	155000	18761898	1927	1927	1927	1927	0
272	20250122	154900	18761898	1927	1927	1927	1927	67
273	20250122	154800	18761898	1927	1927	1927	1927	0
274	20250122	154700	18761898	1927	1927	1927	1927	0
275	20250122	154600	18761898	1927	1927	1927	1927	0
276	20250122	154500	18761898	1927	1927	1927	1927	0
277	20250122	154400	18761898	1927	1927	1927	1927	0
278	20250122	154300	18761898	1927	1927	1927	1927	0
279	20250122	154200	18761898	1927	1927	1927	1927	0
280	20250122	154100	18761898	1927	1927	1927	1927	0
281	20250122	154000	18761898	1927	1927	1927	1927	0
282	20250122	153900	18761898	1927	1927	1927	1927	0
283	20250122	153800	18761898	1927	1927	1927	1927	0
284	20250122	153700	18761898	1927	1927	1927	1927	0
285	20250122	153600	18761898	1927	1927	1927	1927	0
286	20250122	153500	18761898	1927	1927	1927	1927	0
287	20250122	153400	18761898	1927	1927	1927	1927	0
288	20250122	153300	18761898	1927	1927	1927	1927	0
289	20250122	153200	18761898	1927	1927	1927	1927	0
290	20250122	153100	18761898	1927	1927	1927	1927	0
291	20250122	153000	18761898	1927	1927	1927	1927	67
292	20250122	152900	18632789	1929	1929	1929	1929	0
293	20250122	152800	18632789	1929	1929	1929	1929	0
294	20250122	152700	18632789	1929	1929	1929	1929	0
295	20250122	152600	18632789	1929	1929	1929	1929	0
296	20250122	152500	18632789	1929	1929	1929	1929	0
297	20250122	152400	18632789	1929	1929	1929	1929	0
298	20250122	152300	18632789	1929	1929	1929	1929	0
299	20250122	152200	18632789	1929	1929	1929	1929	0
300	20250122	152100	18632789	1929	1929	1929	1929	0
301	20250122	152000	18632789	1929	1929	1929	1929	0
302	20250122	151900	18632789	1929	1929	1929	1929	0
303	20250122	151800	18632789	1929	1929	1929	1929	0
304	20250122	151700	18632789	1929	1924	1929	1923	2327
305	20250122	151600	14157556	1924	1924	1924	1924	1
306	20250122	151500	14155632	1923	1923	1923	1923	0
307	20250122	151400	14155632	1923	1923	1923	1923	1000
308	20250122	151300	12232632	1923	1923	1923	1923	0
309	20250122	151200	12232632	1923	1923	1923	1923	0
310	20250122	151100	12232632	1923	1923	1923	1923	464
311	20250122	151000	11340360	1924	1924	1924	1924	0
312	20250122	150900	11340360	1924	1924	1924	1924	10
313	20250122	150800	11321120	1924	1924	1924	1924	10
314	20250122	150700	11301880	1924	1924	1924	1924	10
315	20250122	150600	11282640	1932	1932	1932	1932	0
316	20250122	150500	11282640	1932	1932	1932	1932	0
317	20250122	150400	11282640	1932	1932	1932	1923	53
318	20250122	150300	11180694	1923	1923	1923	1923	0
319	20250122	150200	11180694	1923	1923	1923	1923	1000
320	20250122	150100	9257694	1932	1932	1932	1932	0
321	20250122	150000	9257694	1932	1932	1932	1932	0
322	20250122	145900	9257694	1932	1932	1932	1932	0
323	20250122	145800	9257694	1932	1932	1932	1932	0
324	20250122	145700	9257694	1932	1932	1932	1932	0
325	20250122	145600	9257694	1932	1932	1932	1932	0
326	20250122	145500	9257694	1932	1932	1932	1932	0
327	20250122	145400	9257694	1932	1932	1932	1932	0
328	20250122	145300	9257694	1932	1932	1932	1932	0
329	20250122	145200	9257694	1932	1932	1932	1932	0
330	20250122	145100	9257694	1932	1932	1932	1932	0
331	20250122	145000	9257694	1932	1932	1932	1932	0
332	20250122	144900	9257694	1932	1932	1932	1932	0
333	20250122	144800	9257694	1932	1932	1932	1932	0
334	20250122	144700	9257694	1932	1932	1932	1932	0
335	20250122	144600	9257694	1932	1932	1932	1932	0
336	20250122	144500	9257694	1932	1932	1932	1932	0
337	20250122	144400	9257694	1932	1932	1932	1932	0
338	20250122	144300	9257694	1932	1932	1932	1932	0
339	20250122	144200	9257694	1932	1932	1932	1932	0
340	20250122	144100	9257694	1932	1932	1932	1932	0
341	20250122	144000	9257694	1932	1932	1932	1932	0
342	20250122	143900	9257694	1932	1932	1932	1932	0
343	20250122	143800	9257694	1932	1932	1932	1932	0
344	20250122	143700	9257694	1932	1932	1932	1932	0
345	20250122	143600	9257694	1932	1932	1932	1932	0
346	20250122	143500	9257694	1932	1932	1932	1932	0
347	20250122	143400	9257694	1932	1932	1932	1932	0
348	20250122	143300	9257694	1932	1932	1932	1932	20
349	20250122	143200	9219054	1932	1932	1932	1932	0
350	20250122	143100	9219054	1932	1932	1932	1932	0
351	20250122	143000	9219054	1932	1932	1932	1932	0
352	20250122	142900	9219054	1932	1932	1932	1932	0
353	20250122	142800	9219054	1932	1932	1932	1932	0
354	20250122	142700	9219054	1932	1932	1932	1932	0
355	20250122	142600	9219054	1932	1932	1932	1932	0
356	20250122	142500	9219054	1932	1932	1932	1932	0
357	20250122	142400	9219054	1932	1932	1932	1932	0
358	20250122	142300	9219054	1932	1932	1932	1932	0
359	20250122	142200	9219054	1932	1932	1932	1932	0
360	20250122	142100	9219054	1932	1932	1932	1932	0
361	20250122	142000	9219054	1932	1932	1932	1932	0
362	20250122	141900	9219054	1932	1930	1932	1930	41
363	20250122	141800	9139922	1932	1932	1932	1932	1
364	20250122	141700	9137990	1930	1930	1930	1930	100
365	20250122	141600	8944990	1932	1932	1932	1932	0
366	20250122	141500	8944990	1932	1932	1932	1932	0
367	20250122	141400	8944990	1932	1932	1932	1932	0
368	20250122	141300	8944990	1932	1932	1932	1932	0
369	20250122	141200	8944990	1932	1932	1932	1932	1
370	20250122	141100	8943058	1924	1924	1924	1924	50
371	20250122	141000	8846858	1924	1924	1924	1924	0
372	20250122	140900	8846858	1924	1924	1924	1924	351
373	20250122	140800	8171534	1938	1938	1938	1938	6
374	20250122	140700	8159906	1924	1925	1925	1924	115
375	20250122	140600	7938571	1940	1940	1940	1940	0
376	20250122	140500	7938571	1940	1940	1940	1940	0
377	20250122	140400	7938571	1940	1940	1940	1940	0
378	20250122	140300	7938571	1940	1940	1940	1940	0
379	20250122	140200	7938571	1940	1940	1940	1940	0
380	20250122	140100	7938571	1940	1940	1940	1940	0
381	20250122	140000	7938571	1940	1940	1940	1940	0
382	20250122	135900	7938571	1940	1940	1940	1940	4
383	20250122	135800	7930811	1940	1940	1940	1940	0
384	20250122	135700	7930811	1940	1940	1940	1940	0
385	20250122	135600	7930811	1940	1940	1940	1940	0
386	20250122	135500	7930811	1940	1940	1940	1940	0
387	20250122	135400	7930811	1940	1940	1940	1940	0
388	20250122	135300	7930811	1940	1940	1940	1940	0
389	20250122	135200	7930811	1940	1940	1940	1940	0
390	20250122	135100	7930811	1940	1940	1940	1940	0
391	20250122	135000	7930811	1940	1940	1940	1940	0
392	20250122	134900	7930811	1940	1940	1940	1940	0
393	20250122	134800	7930811	1940	1940	1940	1940	0
394	20250122	134700	7930811	1940	1940	1940	1940	0
395	20250122	134600	7930811	1940	1940	1940	1940	0
396	20250122	134500	7930811	1940	1940	1940	1940	0
397	20250122	134400	7930811	1940	1940	1940	1940	0
398	20250122	134300	7930811	1940	1940	1940	1940	0
399	20250122	134200	7930811	1940	1940	1940	1940	0
400	20250122	134100	7930811	1940	1940	1940	1940	0
401	20250122	134000	7930811	1940	1940	1940	1940	0
402	20250122	133900	7930811	1940	1940	1940	1940	0
403	20250122	133800	7930811	1940	1940	1940	1940	0
404	20250122	133700	7930811	1940	1940	1940	1940	0
405	20250122	133600	7930811	1940	1940	1940	1940	0
406	20250122	133500	7930811	1940	1940	1940	1940	13
407	20250122	133400	7905591	1923	1923	1923	1923	5
408	20250122	133300	7895976	1940	1940	1940	1940	0
409	20250122	133200	7895976	1940	1940	1940	1940	0
410	20250122	133100	7895976	1940	1940	1940	1940	0
411	20250122	133000	7895976	1940	1940	1940	1940	0
412	20250122	132900	7895976	1940	1940	1940	1940	0
413	20250122	132800	7895976	1940	1940	1940	1940	0
414	20250122	132700	7895976	1940	1940	1940	1940	0
415	20250122	132600	7895976	1940	1940	1940	1940	0
416	20250122	132500	7895976	1940	1940	1940	1940	0
417	20250122	132400	7895976	1940	1940	1940	1940	0
418	20250122	132300	7895976	1940	1940	1940	1940	0
419	20250122	132200	7895976	1940	1940	1940	1940	0
420	20250122	132100	7895976	1940	1940	1940	1940	0
421	20250122	132000	7895976	1940	1940	1940	1940	0
422	20250122	131900	7895976	1940	1940	1940	1940	0
423	20250122	131800	7895976	1940	1940	1940	1940	0
424	20250122	131700	7895976	1940	1940	1940	1940	0
425	20250122	131600	7895976	1940	1940	1940	1940	0
426	20250122	131500	7895976	1940	1940	1940	1940	0
427	20250122	131400	7895976	1940	1940	1940	1940	0
428	20250122	131300	7895976	1940	1940	1940	1940	0
429	20250122	131200	7895976	1940	1940	1940	1940	0
430	20250122	131100	7895976	1940	1940	1940	1940	0
431	20250122	131000	7895976	1940	1940	1940	1940	0
432	20250122	130900	7895976	1940	1940	1940	1940	0
433	20250122	130800	7895976	1940	1940	1940	1940	0
434	20250122	130700	7895976	1940	1940	1940	1940	0
435	20250122	130600	7895976	1940	1940	1940	1940	0
436	20250122	130500	7895976	1940	1940	1940	1940	0
437	20250122	130400	7895976	1940	1940	1940	1940	0
438	20250122	130300	7895976	1940	1940	1940	1940	0
439	20250122	130200	7895976	1940	1940	1940	1940	0
440	20250122	130100	7895976	1940	1940	1940	1940	0
441	20250122	130000	7895976	1940	1940	1940	1940	0
442	20250122	125900	7895976	1940	1940	1940	1940	1
443	20250122	125800	7894036	1940	1940	1940	1940	0
444	20250122	125700	7894036	1940	1940	1940	1940	0
445	20250122	125600	7894036	1940	1940	1940	1940	0
446	20250122	125500	7894036	1940	1940	1940	1940	0
447	20250122	125400	7894036	1940	1940	1940	1940	0
448	20250122	125300	7894036	1940	1940	1940	1940	0
449	20250122	125200	7894036	1940	1940	1940	1940	0
450	20250122	125100	7894036	1940	1940	1940	1940	0
451	20250122	125000	7894036	1940	1940	1940	1940	0
452	20250122	124900	7894036	1940	1940	1940	1940	0
453	20250122	124800	7894036	1940	1940	1940	1940	0
454	20250122	124700	7894036	1940	1940	1940	1940	0
455	20250122	124600	7894036	1940	1940	1940	1940	0
456	20250122	124500	7894036	1940	1940	1940	1940	7
457	20250122	124400	7880456	1940	1940	1940	1940	0
458	20250122	124300	7880456	1940	1940	1940	1940	0
459	20250122	124200	7880456	1940	1940	1940	1940	0
460	20250122	124100	7880456	1940	1940	1940	1940	0
461	20250122	124000	7880456	1940	1940	1940	1940	0
462	20250122	123900	7880456	1940	1940	1940	1940	0
463	20250122	123800	7880456	1940	1940	1940	1940	0
464	20250122	123700	7880456	1940	1940	1940	1940	197
465	20250122	123600	7498276	1940	1940	1940	1940	0
466	20250122	123500	7498276	1940	1940	1940	1940	0
467	20250122	123400	7498276	1940	1940	1940	1940	0
468	20250122	123300	7498276	1940	1940	1940	1940	0
469	20250122	123200	7498276	1940	1940	1940	1940	0
470	20250122	123100	7498276	1940	1940	1940	1940	0
471	20250122	123000	7498276	1940	1940	1940	1940	0
472	20250122	122900	7498276	1940	1940	1940	1940	0
473	20250122	122800	7498276	1940	1940	1940	1940	0
474	20250122	122700	7498276	1940	1940	1940	1940	0
475	20250122	122600	7498276	1940	1940	1940	1940	0
476	20250122	122500	7498276	1940	1940	1940	1940	0
477	20250122	122400	7498276	1940	1940	1940	1940	0
478	20250122	122300	7498276	1940	1940	1940	1940	0
479	20250122	122200	7498276	1940	1940	1940	1940	0
480	20250122	122100	7498276	1940	1940	1940	1940	0
481	20250122	122000	7498276	1940	1940	1940	1940	0
482	20250122	121900	7498276	1940	1940	1940	1940	0
483	20250122	121800	7498276	1940	1940	1940	1940	0
484	20250122	121700	7498276	1940	1940	1940	1940	0
485	20250122	121600	7498276	1940	1940	1940	1940	0
486	20250122	121500	7498276	1940	1940	1940	1940	0
487	20250122	121400	7498276	1940	1940	1940	1940	0
488	20250122	121300	7498276	1940	1940	1940	1940	8
489	20250122	121200	7482756	1940	1940	1940	1940	0
490	20250122	121100	7482756	1940	1940	1940	1940	0
491	20250122	121000	7482756	1940	1940	1940	1940	0
492	20250122	120900	7482756	1940	1940	1940	1940	0
493	20250122	120800	7482756	1940	1940	1940	1940	0
494	20250122	120700	7482756	1940	1940	1940	1940	0
495	20250122	120600	7482756	1940	1940	1940	1940	0
496	20250122	120500	7482756	1940	1940	1940	1940	0
497	20250122	120400	7482756	1940	1940	1940	1940	0
498	20250122	120300	7482756	1940	1940	1940	1940	0
499	20250122	120200	7482756	1940	1940	1940	1940	0
500	20250122	120100	7482756	1940	1940	1940	1940	0
501	20250122	120000	7482756	1940	1940	1940	1940	0
502	20250122	115900	7482756	1940	1940	1940	1940	0
503	20250122	115800	7482756	1940	1940	1940	1940	0
504	20250122	115700	7482756	1940	1940	1940	1940	0
505	20250122	115600	7482756	1940	1940	1940	1940	0
506	20250122	115500	7482756	1940	1940	1940	1940	0
507	20250122	115400	7482756	1940	1940	1940	1940	0
508	20250122	115300	7482756	1940	1940	1940	1940	0
509	20250122	115200	7482756	1940	1940	1940	1940	0
510	20250122	115100	7482756	1940	1940	1940	1940	0
511	20250122	115000	7482756	1940	1940	1940	1940	0
512	20250122	114900	7482756	1940	1940	1940	1940	0
513	20250122	114800	7482756	1940	1940	1940	1940	0
514	20250122	114700	7482756	1940	1940	1940	1940	0
515	20250122	114600	7482756	1940	1940	1940	1940	0
516	20250122	114500	7482756	1940	1940	1940	1940	0
517	20250122	114400	7482756	1940	1940	1940	1940	0
518	20250122	114300	7482756	1940	1940	1940	1940	0
519	20250122	114200	7482756	1940	1940	1940	1940	0
520	20250122	114100	7482756	1940	1940	1940	1940	0
521	20250122	114000	7482756	1940	1940	1940	1940	0
522	20250122	113900	7482756	1940	1940	1940	1940	0
523	20250122	113800	7482756	1940	1940	1940	1940	2
524	20250122	113700	7478876	1940	1939	1940	1939	2505
525	20250122	113600	2619670	1940	1940	1940	1940	0
526	20250122	113500	2619670	1940	1940	1940	1940	0
527	20250122	113400	2619670	1940	1940	1940	1940	0
528	20250122	113300	2619670	1940	1940	1940	1940	0
529	20250122	113200	2619670	1940	1940	1940	1940	0
530	20250122	113100	2619670	1940	1940	1940	1940	0
531	20250122	113000	2619670	1940	1940	1940	1940	0
532	20250122	112900	2619670	1940	1940	1940	1940	0
533	20250122	112800	2619670	1940	1940	1940	1940	0
534	20250122	112700	2619670	1940	1940	1940	1940	0
535	20250122	112600	2619670	1940	1940	1940	1940	0
536	20250122	112500	2619670	1940	1940	1940	1940	0
537	20250122	112400	2619670	1940	1940	1940	1940	0
538	20250122	112300	2619670	1940	1940	1940	1940	0
539	20250122	112200	2619670	1940	1940	1940	1940	0
540	20250122	112100	2619670	1940	1940	1940	1940	0
541	20250122	112000	2619670	1940	1940	1940	1940	0
542	20250122	111900	2619670	1940	1940	1940	1940	0
543	20250122	111800	2619670	1940	1940	1940	1940	0
544	20250122	111700	2619670	1940	1940	1940	1940	0
545	20250122	111600	2619670	1940	1940	1940	1940	0
546	20250122	111500	2619670	1940	1940	1940	1940	0
547	20250122	111400	2619670	1940	1940	1940	1940	0
548	20250122	111300	2619670	1940	1940	1940	1940	0
549	20250122	111200	2619670	1940	1940	1940	1940	0
550	20250122	111100	2619670	1940	1940	1940	1940	0
551	20250122	111000	2619670	1940	1940	1940	1940	0
552	20250122	110900	2619670	1940	1940	1940	1940	2
553	20250122	110800	2615790	1922	1922	1922	1922	493
554	20250122	110700	1668244	1940	1940	1940	1940	0
555	20250122	110600	1668244	1940	1940	1940	1940	0
556	20250122	110500	1668244	1940	1940	1940	1940	0
557	20250122	110400	1668244	1940	1940	1940	1940	0
558	20250122	110300	1668244	1940	1940	1940	1940	0
559	20250122	110200	1668244	1940	1940	1940	1940	0
560	20250122	110100	1668244	1940	1940	1940	1940	0
561	20250122	110000	1668244	1940	1940	1940	1940	0
562	20250122	105900	1668244	1940	1940	1940	1940	0
563	20250122	105800	1668244	1940	1940	1940	1940	0
564	20250122	105700	1668244	1940	1940	1940	1940	0
565	20250122	105600	1668244	1940	1940	1940	1940	0
566	20250122	105500	1668244	1940	1940	1940	1940	0
567	20250122	105400	1668244	1940	1940	1940	1940	0
568	20250122	105300	1668244	1940	1940	1940	1940	0
569	20250122	105200	1668244	1940	1940	1940	1940	0
570	20250122	105100	1668244	1940	1940	1940	1940	4
571	20250122	105000	1660484	1940	1940	1940	1940	0
572	20250122	104900	1660484	1940	1940	1940	1940	0
573	20250122	104800	1660484	1940	1940	1940	1940	0
574	20250122	104700	1660484	1940	1940	1940	1940	0
575	20250122	104600	1660484	1940	1940	1940	1940	0
576	20250122	104500	1660484	1940	1940	1940	1940	0
577	20250122	104400	1660484	1940	1940	1940	1940	0
578	20250122	104300	1660484	1940	1940	1940	1940	0
579	20250122	104200	1660484	1940	1940	1940	1940	0
580	20250122	104100	1660484	1940	1940	1940	1940	0
581	20250122	104000	1660484	1940	1940	1940	1940	0
582	20250122	103900	1660484	1940	1940	1940	1940	0
583	20250122	103800	1660484	1940	1940	1940	1940	0
584	20250122	103700	1660484	1940	1940	1940	1940	155
585	20250122	103600	1359784	1940	1940	1940	1940	0
586	20250122	103500	1359784	1940	1940	1940	1940	0
587	20250122	103400	1359784	1940	1940	1940	1940	0
588	20250122	103300	1359784	1940	1940	1940	1940	0
589	20250122	103200	1359784	1940	1940	1940	1940	0
590	20250122	103100	1359784	1940	1940	1940	1940	0
591	20250122	103000	1359784	1940	1929	1940	1929	2
592	20250122	102900	1355915	1923	1923	1923	1923	0
593	20250122	102800	1355915	1923	1923	1923	1923	1
594	20250122	102700	1353992	1923	1923	1923	1923	0
595	20250122	102600	1353992	1923	1923	1923	1923	0
596	20250122	102500	1353992	1923	1923	1923	1923	0
597	20250122	102400	1353992	1923	1923	1923	1923	0
598	20250122	102300	1353992	1923	1923	1923	1923	2
599	20250122	102200	1350146	1925	1930	1930	1925	208
600	20250122	102100	948720	1940	1940	1940	1940	0
601	20250122	102000	948720	1940	1940	1940	1940	0
602	20250122	101900	948720	1940	1940	1940	1940	0
603	20250122	101800	948720	1940	1940	1940	1940	0
604	20250122	101700	948720	1940	1940	1940	1940	0
605	20250122	101600	948720	1940	1940	1940	1940	0
606	20250122	101500	948720	1940	1940	1940	1940	0
607	20250122	101400	948720	1940	1940	1940	1940	0
608	20250122	101300	948720	1940	1940	1940	1940	0
609	20250122	101200	948720	1940	1940	1940	1940	0
610	20250122	101100	948720	1940	1940	1940	1940	0
611	20250122	101000	948720	1940	1940	1940	1940	0
612	20250122	100900	948720	1940	1940	1940	1940	0
613	20250122	100800	948720	1940	1940	1940	1940	0
614	20250122	100700	948720	1940	1940	1940	1940	0
615	20250122	100600	948720	1940	1940	1940	1940	0
616	20250122	100500	948720	1940	1940	1940	1940	0
617	20250122	100400	948720	1940	1940	1940	1940	0
618	20250122	100300	948720	1940	1940	1940	1940	0
619	20250122	100200	948720	1940	1940	1940	1940	0
620	20250122	100100	948720	1940	1940	1940	1940	0
621	20250122	100000	948720	1940	1940	1940	1940	0
622	20250122	095900	948720	1940	1940	1940	1940	0
623	20250122	095800	948720	1940	1940	1940	1940	1
624	20250122	095700	946780	1940	1940	1940	1940	0
625	20250122	095600	946780	1940	1931	1940	1931	3
626	20250122	095500	940978	1930	1931	1931	1930	400
627	20250122	095400	168974	1940	1940	1940	1940	0
628	20250122	095300	168974	1940	1940	1940	1940	0
629	20250122	095200	168974	1940	1940	1940	1940	0
630	20250122	095100	168974	1940	1940	1940	1940	0
631	20250122	095000	168974	1940	1940	1940	1940	0
632	20250122	094900	168974	1940	1940	1940	1940	0
633	20250122	094800	168974	1940	1940	1940	1940	22
634	20250122	094700	126294	1942	1942	1942	1942	0
635	20250122	094600	126294	1942	1942	1942	1942	0
636	20250122	094500	126294	1942	1942	1942	1942	0
637	20250122	094400	126294	1942	1942	1942	1942	0
638	20250122	094300	126294	1942	1942	1942	1942	0
639	20250122	094200	126294	1942	1942	1942	1942	0
640	20250122	094100	126294	1942	1942	1942	1942	0
641	20250122	094000	126294	1942	1942	1942	1942	0
642	20250122	093900	126294	1942	1942	1942	1942	0
643	20250122	093800	126294	1942	1942	1942	1942	0
644	20250122	093700	126294	1942	1942	1942	1942	0
645	20250122	093600	126294	1942	1942	1942	1942	0
646	20250122	093500	126294	1942	1942	1942	1942	0
647	20250122	093400	126294	1942	1942	1942	1942	0
648	20250122	093300	126294	1942	1942	1942	1942	0
649	20250122	093200	126294	1942	1942	1942	1942	0
650	20250122	093100	126294	1942	1942	1942	1942	0
651	20250122	093000	126294	1942	1942	1942	1942	0
652	20250122	092900	126294	1942	1942	1942	1942	0
653	20250122	092800	126294	1942	1942	1942	1942	0
654	20250122	092700	126294	1942	1942	1942	1942	0
655	20250122	092600	126294	1942	1942	1942	1942	0
656	20250122	092500	126294	1942	1942	1942	1942	0
657	20250122	092400	126294	1942	1942	1942	1942	0
658	20250122	092300	126294	1942	1942	1942	1942	0
659	20250122	092200	126294	1942	1942	1942	1942	0
660	20250122	092100	126294	1942	1942	1942	1942	0
661	20250122	092000	126294	1942	1942	1942	1942	1
662	20250122	091900	124352	1943	1943	1943	1943	0
663	20250122	091800	124352	1943	1943	1943	1943	0
664	20250122	091700	124352	1943	1943	1943	1943	0
665	20250122	091600	124352	1943	1943	1943	1943	0
666	20250122	091500	124352	1943	1943	1943	1943	0
667	20250122	091400	124352	1943	1943	1943	1943	0
668	20250122	091300	124352	1943	1943	1943	1943	0
669	20250122	091200	124352	1943	1943	1943	1943	0
670	20250122	091100	124352	1943	1943	1943	1943	0
671	20250122	091000	124352	1943	1943	1943	1943	0
672	20250122	090900	124352	1943	1943	1943	1943	0
673	20250122	090800	124352	1943	1943	1943	1943	0
674	20250122	090700	124352	1943	1943	1943	1943	0
675	20250122	090600	124352	1943	1943	1943	1943	0
676	20250122	090500	124352	1943	1943	1943	1943	0
677	20250122	090400	124352	1943	1943	1943	1943	0
678	20250122	090300	124352	1943	1943	1943	1943	0
679	20250122	090200	124352	1943	1943	1943	1943	0
680	20250122	090100	124352	1943	1943	1943	1943	0
681	20250122	090000	124352	1943	1943	1943	1943	64