KissMeData/122690/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	201900	32934342	1894	1894	1894	1894	54
3	20250123	201800	32934342	1894	1894	1894	1894	0
4	20250123	201700	32934342	1894	1894	1894	1894	0
5	20250123	201600	32934342	1894	1894	1894	1894	0
6	20250123	201500	32934342	1894	1894	1894	1894	0
7	20250123	201400	32934342	1894	1894	1894	1894	0
8	20250123	201300	32934342	1894	1894	1894	1894	0
9	20250123	201200	32934342	1894	1894	1894	1894	0
10	20250123	201100	32934342	1894	1894	1894	1894	0
11	20250123	201000	32934342	1894	1894	1894	1894	0
12	20250123	200900	32934342	1894	1894	1894	1894	0
13	20250123	200800	32934342	1894	1894	1894	1894	0
14	20250123	200700	32934342	1894	1894	1894	1894	0
15	20250123	200600	32934342	1894	1894	1894	1894	0
16	20250123	200500	32934342	1894	1894	1894	1894	0
17	20250123	200400	32934342	1894	1894	1894	1894	0
18	20250123	200300	32934342	1894	1894	1894	1894	0
19	20250123	200200	32934342	1894	1894	1894	1894	0
20	20250123	200100	32934342	1894	1894	1894	1894	0
21	20250123	200000	32934342	1894	1894	1894	1894	0
22	20250123	195900	32934342	1894	1894	1894	1894	0
23	20250123	195800	32934342	1894	1894	1894	1894	0
24	20250123	195700	32934342	1894	1894	1894	1894	0
25	20250123	195600	32934342	1894	1894	1894	1894	0
26	20250123	195500	32934342	1894	1894	1894	1894	0
27	20250123	195400	32934342	1894	1894	1894	1894	0
28	20250123	195300	32934342	1894	1894	1894	1894	0
29	20250123	195200	32934342	1894	1894	1894	1894	0
30	20250123	195100	32934342	1894	1894	1894	1894	0
31	20250123	195000	32934342	1894	1894	1894	1894	0
32	20250123	194900	32934342	1894	1894	1894	1894	54
33	20250123	194800	32934342	1894	1894	1894	1894	0
34	20250123	194700	32934342	1894	1894	1894	1894	0
35	20250123	194600	32934342	1894	1894	1894	1894	0
36	20250123	194500	32934342	1894	1894	1894	1894	0
37	20250123	194400	32934342	1894	1894	1894	1894	0
38	20250123	194300	32934342	1894	1894	1894	1894	0
39	20250123	194200	32934342	1894	1894	1894	1894	0
40	20250123	194100	32934342	1894	1894	1894	1894	0
41	20250123	194000	32934342	1894	1894	1894	1894	0
42	20250123	193900	32934342	1894	1894	1894	1894	0
43	20250123	193800	32934342	1894	1894	1894	1894	0
44	20250123	193700	32934342	1894	1894	1894	1894	0
45	20250123	193600	32934342	1894	1894	1894	1894	0
46	20250123	193500	32934342	1894	1894	1894	1894	0
47	20250123	193400	32934342	1894	1894	1894	1894	0
48	20250123	193300	32934342	1894	1894	1894	1894	0
49	20250123	193200	32934342	1894	1894	1894	1894	0
50	20250123	193100	32934342	1894	1894	1894	1894	0
51	20250123	193000	32934342	1894	1894	1894	1894	0
52	20250123	192900	32934342	1894	1894	1894	1894	0
53	20250123	192800	32934342	1894	1894	1894	1894	0
54	20250123	192700	32934342	1894	1894	1894	1894	0
55	20250123	192600	32934342	1894	1894	1894	1894	0
56	20250123	192500	32934342	1894	1894	1894	1894	0
57	20250123	192400	32934342	1894	1894	1894	1894	0
58	20250123	192300	32934342	1894	1894	1894	1894	0
59	20250123	192200	32934342	1894	1894	1894	1894	0
60	20250123	192100	32934342	1894	1894	1894	1894	0
61	20250123	192000	32934342	1894	1894	1894	1894	0
62	20250123	191900	32934342	1894	1894	1894	1894	54
63	20250123	191800	32934342	1894	1894	1894	1894	0
64	20250123	191700	32934342	1894	1894	1894	1894	0
65	20250123	191600	32934342	1894	1894	1894	1894	0
66	20250123	191500	32934342	1894	1894	1894	1894	0
67	20250123	191400	32934342	1894	1894	1894	1894	0
68	20250123	191300	32934342	1894	1894	1894	1894	0
69	20250123	191200	32934342	1894	1894	1894	1894	0
70	20250123	191100	32934342	1894	1894	1894	1894	0
71	20250123	191000	32934342	1894	1894	1894	1894	0
72	20250123	190900	32934342	1894	1894	1894	1894	0
73	20250123	190800	32934342	1894	1894	1894	1894	0
74	20250123	190700	32934342	1894	1894	1894	1894	0
75	20250123	190600	32934342	1894	1894	1894	1894	0
76	20250123	190500	32934342	1894	1894	1894	1894	0
77	20250123	190400	32934342	1894	1894	1894	1894	0
78	20250123	190300	32934342	1894	1894	1894	1894	0
79	20250123	190200	32934342	1894	1894	1894	1894	0
80	20250123	190100	32934342	1894	1894	1894	1894	0
81	20250123	190000	32934342	1894	1894	1894	1894	0
82	20250123	185900	32934342	1894	1894	1894	1894	0
83	20250123	185800	32934342	1894	1894	1894	1894	0
84	20250123	185700	32934342	1894	1894	1894	1894	0
85	20250123	185600	32934342	1894	1894	1894	1894	0
86	20250123	185500	32934342	1894	1894	1894	1894	0
87	20250123	185400	32934342	1894	1894	1894	1894	0
88	20250123	185300	32934342	1894	1894	1894	1894	0
89	20250123	185200	32934342	1894	1894	1894	1894	0
90	20250123	185100	32934342	1894	1894	1894	1894	0
91	20250123	185000	32934342	1894	1894	1894	1894	0
92	20250123	184900	32934342	1894	1894	1894	1894	54
93	20250123	184800	32934342	1894	1894	1894	1894	0
94	20250123	184700	32934342	1894	1894	1894	1894	0
95	20250123	184600	32934342	1894	1894	1894	1894	0
96	20250123	184500	32934342	1894	1894	1894	1894	0
97	20250123	184400	32934342	1894	1894	1894	1894	0
98	20250123	184300	32934342	1894	1894	1894	1894	0
99	20250123	184200	32934342	1894	1894	1894	1894	0
100	20250123	184100	32934342	1894	1894	1894	1894	0
101	20250123	184000	32934342	1894	1894	1894	1894	0
102	20250123	183900	32934342	1894	1894	1894	1894	0
103	20250123	183800	32934342	1894	1894	1894	1894	0
104	20250123	183700	32934342	1894	1894	1894	1894	0
105	20250123	183600	32934342	1894	1894	1894	1894	0
106	20250123	183500	32934342	1894	1894	1894	1894	0
107	20250123	183400	32934342	1894	1894	1894	1894	0
108	20250123	183300	32934342	1894	1894	1894	1894	0
109	20250123	183200	32934342	1894	1894	1894	1894	0
110	20250123	183100	32934342	1894	1894	1894	1894	0
111	20250123	183000	32934342	1894	1894	1894	1894	0
112	20250123	182900	32934342	1894	1894	1894	1894	0
113	20250123	182800	32934342	1894	1894	1894	1894	0
114	20250123	182700	32934342	1894	1894	1894	1894	0
115	20250123	182600	32934342	1894	1894	1894	1894	0
116	20250123	182500	32934342	1894	1894	1894	1894	0
117	20250123	182400	32934342	1894	1894	1894	1894	0
118	20250123	182300	32934342	1894	1894	1894	1894	0
119	20250123	182200	32934342	1894	1894	1894	1894	0
120	20250123	182100	32934342	1894	1894	1894	1894	0
121	20250123	182000	32934342	1894	1894	1894	1894	0
122	20250123	181900	32934342	1894	1894	1894	1894	54
123	20250123	181800	32934342	1894	1894	1894	1894	0
124	20250123	181700	32934342	1894	1894	1894	1894	0
125	20250123	181600	32934342	1894	1894	1894	1894	0
126	20250123	181500	32934342	1894	1894	1894	1894	0
127	20250123	181400	32934342	1894	1894	1894	1894	0
128	20250123	181300	32934342	1894	1894	1894	1894	0
129	20250123	181200	32934342	1894	1894	1894	1894	0
130	20250123	181100	32934342	1894	1894	1894	1894	0
131	20250123	181000	32934342	1894	1894	1894	1894	0
132	20250123	180900	32934342	1894	1894	1894	1894	0
133	20250123	180800	32934342	1894	1894	1894	1894	0
134	20250123	180700	32934342	1894	1894	1894	1894	0
135	20250123	180600	32934342	1894	1894	1894	1894	0
136	20250123	180500	32934342	1894	1894	1894	1894	0
137	20250123	180400	32934342	1894	1894	1894	1894	0
138	20250123	180300	32934342	1894	1894	1894	1894	0
139	20250123	180200	32934342	1894	1894	1894	1894	0
140	20250123	180100	32934342	1894	1894	1894	1894	0
141	20250123	180000	32934342	1894	1894	1894	1894	0
142	20250123	175900	32934342	1894	1894	1894	1894	0
143	20250123	175800	32934342	1894	1894	1894	1894	0
144	20250123	175700	32934342	1894	1894	1894	1894	0
145	20250123	175600	32934342	1894	1894	1894	1894	0
146	20250123	175500	32934342	1894	1894	1894	1894	0
147	20250123	175400	32934342	1894	1894	1894	1894	0
148	20250123	175300	32934342	1894	1894	1894	1894	0
149	20250123	175200	32934342	1894	1894	1894	1894	0
150	20250123	175100	32934342	1894	1894	1894	1894	0
151	20250123	175000	32934342	1894	1894	1894	1894	0
152	20250123	174900	32934342	1894	1894	1894	1894	54
153	20250123	174800	32934342	1894	1894	1894	1894	0
154	20250123	174700	32934342	1894	1894	1894	1894	0
155	20250123	174600	32934342	1894	1894	1894	1894	0
156	20250123	174500	32934342	1894	1894	1894	1894	0
157	20250123	174400	32934342	1894	1894	1894	1894	0
158	20250123	174300	32934342	1894	1894	1894	1894	0
159	20250123	174200	32934342	1894	1894	1894	1894	0
160	20250123	174100	32934342	1894	1894	1894	1894	0
161	20250123	174000	32934342	1894	1894	1894	1894	0
162	20250123	173900	32934342	1894	1894	1894	1894	0
163	20250123	173800	32934342	1894	1894	1894	1894	0
164	20250123	173700	32934342	1894	1894	1894	1894	0
165	20250123	173600	32934342	1894	1894	1894	1894	0
166	20250123	173500	32934342	1894	1894	1894	1894	0
167	20250123	173400	32934342	1894	1894	1894	1894	0
168	20250123	173300	32934342	1894	1894	1894	1894	0
169	20250123	173200	32934342	1894	1894	1894	1894	0
170	20250123	173100	32934342	1894	1894	1894	1894	0
171	20250123	173000	32934342	1894	1894	1894	1894	0
172	20250123	172900	32934342	1894	1894	1894	1894	0
173	20250123	172800	32934342	1894	1894	1894	1894	0
174	20250123	172700	32934342	1894	1894	1894	1894	0
175	20250123	172600	32934342	1894	1894	1894	1894	0
176	20250123	172500	32934342	1894	1894	1894	1894	0
177	20250123	172400	32934342	1894	1894	1894	1894	0
178	20250123	172300	32934342	1894	1894	1894	1894	0
179	20250123	172200	32934342	1894	1894	1894	1894	0
180	20250123	172100	32934342	1894	1894	1894	1894	0
181	20250123	172000	32934342	1894	1894	1894	1894	0
182	20250123	171900	32934342	1894	1894	1894	1894	54
183	20250123	171800	32934342	1894	1894	1894	1894	0
184	20250123	171700	32934342	1894	1894	1894	1894	0
185	20250123	171600	32934342	1894	1894	1894	1894	0
186	20250123	171500	32934342	1894	1894	1894	1894	0
187	20250123	171400	32934342	1894	1894	1894	1894	0
188	20250123	171300	32934342	1894	1894	1894	1894	0
189	20250123	171200	32934342	1894	1894	1894	1894	0
190	20250123	171100	32934342	1894	1894	1894	1894	0
191	20250123	171000	32934342	1894	1894	1894	1894	0
192	20250123	170900	32934342	1894	1894	1894	1894	0
193	20250123	170800	32934342	1894	1894	1894	1894	0
194	20250123	170700	32934342	1894	1894	1894	1894	0
195	20250123	170600	32934342	1894	1894	1894	1894	0
196	20250123	170500	32934342	1894	1894	1894	1894	0
197	20250123	170400	32934342	1894	1894	1894	1894	0
198	20250123	170300	32934342	1894	1894	1894	1894	0
199	20250123	170200	32934342	1894	1894	1894	1894	0
200	20250123	170100	32934342	1894	1894	1894	1894	0
201	20250123	170000	32934342	1894	1894	1894	1894	0
202	20250123	165900	32934342	1894	1894	1894	1894	0
203	20250123	165800	32934342	1894	1894	1894	1894	0
204	20250123	165700	32934342	1894	1894	1894	1894	0
205	20250123	165600	32934342	1894	1894	1894	1894	0
206	20250123	165500	32934342	1894	1894	1894	1894	0
207	20250123	165400	32934342	1894	1894	1894	1894	0
208	20250123	165300	32934342	1894	1894	1894	1894	0
209	20250123	165200	32934342	1894	1894	1894	1894	0
210	20250123	165100	32934342	1894	1894	1894	1894	0
211	20250123	165000	32934342	1894	1894	1894	1894	0
212	20250123	164900	32934342	1894	1894	1894	1894	54
213	20250123	164800	32934342	1894	1894	1894	1894	0
214	20250123	164700	32934342	1894	1894	1894	1894	0
215	20250123	164600	32934342	1894	1894	1894	1894	0
216	20250123	164500	32934342	1894	1894	1894	1894	0
217	20250123	164400	32934342	1894	1894	1894	1894	0
218	20250123	164300	32934342	1894	1894	1894	1894	0
219	20250123	164200	32934342	1894	1894	1894	1894	0
220	20250123	164100	32934342	1894	1894	1894	1894	0
221	20250123	164000	32934342	1894	1894	1894	1894	0
222	20250123	163900	32934342	1894	1894	1894	1894	0
223	20250123	163800	32934342	1894	1894	1894	1894	0
224	20250123	163700	32934342	1894	1894	1894	1894	0
225	20250123	163600	32934342	1894	1894	1894	1894	0
226	20250123	163500	32934342	1894	1894	1894	1894	0
227	20250123	163400	32934342	1894	1894	1894	1894	0
228	20250123	163300	32934342	1894	1894	1894	1894	0
229	20250123	163200	32934342	1894	1894	1894	1894	0
230	20250123	163100	32934342	1894	1894	1894	1894	0
231	20250123	163000	32934342	1894	1894	1894	1894	0
232	20250123	162900	32934342	1894	1894	1894	1894	0
233	20250123	162800	32934342	1894	1894	1894	1894	0
234	20250123	162700	32934342	1894	1894	1894	1894	0
235	20250123	162600	32934342	1894	1894	1894	1894	0
236	20250123	162500	32934342	1894	1894	1894	1894	0
237	20250123	162400	32934342	1894	1894	1894	1894	0
238	20250123	162300	32934342	1894	1894	1894	1894	0
239	20250123	162200	32934342	1894	1894	1894	1894	0
240	20250123	162100	32934342	1894	1894	1894	1894	0
241	20250123	162000	32934342	1894	1894	1894	1894	0
242	20250123	161900	32934342	1894	1894	1894	1894	54
243	20250123	161800	32934342	1894	1894	1894	1894	0
244	20250123	161700	32934342	1894	1894	1894	1894	0
245	20250123	161600	32934342	1894	1894	1894	1894	0
246	20250123	161500	32934342	1894	1894	1894	1894	0
247	20250123	161400	32934342	1894	1894	1894	1894	0
248	20250123	161300	32934342	1894	1894	1894	1894	0
249	20250123	161200	32934342	1894	1894	1894	1894	0
250	20250123	161100	32934342	1894	1894	1894	1894	0
251	20250123	161000	32934342	1894	1894	1894	1894	0
252	20250123	160900	32934342	1894	1894	1894	1894	0
253	20250123	160800	32934342	1894	1894	1894	1894	0
254	20250123	160700	32934342	1894	1894	1894	1894	0
255	20250123	160600	32934342	1894	1894	1894	1894	0
256	20250123	160500	32934342	1894	1894	1894	1894	0
257	20250123	160400	32934342	1894	1894	1894	1894	0
258	20250123	160300	32934342	1894	1894	1894	1894	0
259	20250123	160200	32934342	1894	1894	1894	1894	0
260	20250123	160100	32934342	1894	1894	1894	1894	0
261	20250123	160000	32934342	1894	1894	1894	1894	0
262	20250123	155900	32934342	1894	1894	1894	1894	0
263	20250123	155800	32934342	1894	1894	1894	1894	0
264	20250123	155700	32934342	1894	1894	1894	1894	0
265	20250123	155600	32934342	1894	1894	1894	1894	0
266	20250123	155500	32934342	1894	1894	1894	1894	0
267	20250123	155400	32934342	1894	1894	1894	1894	0
268	20250123	155300	32934342	1894	1894	1894	1894	0
269	20250123	155200	32934342	1894	1894	1894	1894	0
270	20250123	155100	32934342	1894	1894	1894	1894	0
271	20250123	155000	32934342	1894	1894	1894	1894	0
272	20250123	154900	32934342	1894	1894	1894	1894	54
273	20250123	154800	32934342	1894	1894	1894	1894	0
274	20250123	154700	32934342	1894	1894	1894	1894	0
275	20250123	154600	32934342	1894	1894	1894	1894	0
276	20250123	154500	32934342	1894	1894	1894	1894	0
277	20250123	154400	32934342	1894	1894	1894	1894	0
278	20250123	154300	32934342	1894	1894	1894	1894	0
279	20250123	154200	32934342	1894	1894	1894	1894	0
280	20250123	154100	32934342	1894	1894	1894	1894	0
281	20250123	154000	32934342	1894	1894	1894	1894	0
282	20250123	153900	32934342	1894	1894	1894	1894	0
283	20250123	153800	32934342	1894	1894	1894	1894	0
284	20250123	153700	32934342	1894	1894	1894	1894	0
285	20250123	153600	32934342	1894	1894	1894	1894	0
286	20250123	153500	32934342	1894	1894	1894	1894	0
287	20250123	153400	32934342	1894	1894	1894	1894	0
288	20250123	153300	32934342	1894	1894	1894	1894	0
289	20250123	153200	32934342	1894	1894	1894	1894	0
290	20250123	153100	32934342	1894	1894	1894	1894	0
291	20250123	153000	32934342	1894	1894	1894	1894	54
292	20250123	152900	32832066	1896	1896	1896	1896	0
293	20250123	152800	32832066	1896	1896	1896	1896	0
294	20250123	152700	32832066	1896	1896	1896	1896	0
295	20250123	152600	32832066	1896	1896	1896	1896	0
296	20250123	152500	32832066	1896	1896	1896	1896	0
297	20250123	152400	32832066	1896	1896	1896	1896	0
298	20250123	152300	32832066	1896	1896	1896	1896	0
299	20250123	152200	32832066	1896	1896	1896	1896	0
300	20250123	152100	32832066	1896	1896	1896	1896	0
301	20250123	152000	32832066	1896	1896	1896	1896	0
302	20250123	151900	32832066	1896	1896	1896	1896	0
303	20250123	151800	32832066	1896	1896	1896	1896	0
304	20250123	151700	32832066	1896	1896	1896	1896	0
305	20250123	151600	32832066	1896	1896	1896	1896	0
306	20250123	151500	32832066	1896	1896	1896	1896	0
307	20250123	151400	32832066	1896	1896	1896	1896	2
308	20250123	151300	32828274	1898	1898	1898	1898	4
309	20250123	151200	32820682	1886	1886	1886	1886	2
310	20250123	151100	32816910	1886	1886	1886	1886	77
311	20250123	151000	32671688	1902	1902	1902	1902	0
312	20250123	150900	32671688	1902	1902	1902	1902	0
313	20250123	150800	32671688	1902	1902	1902	1902	50
314	20250123	150700	32576588	1902	1885	1902	1885	178
315	20250123	150600	32241041	1883	1886	1886	1882	49
316	20250123	150500	32148740	1885	1895	1895	1885	59
317	20250123	150400	32037072	1903	1903	1903	1903	0
318	20250123	150300	32037072	1903	1903	1903	1903	0
319	20250123	150200	32037072	1903	1903	1903	1903	0
320	20250123	150100	32037072	1903	1903	1903	1903	3
321	20250123	150000	32031363	1895	1895	1895	1895	0
322	20250123	145900	32031363	1895	1895	1895	1895	2
323	20250123	145800	32027573	1894	1894	1894	1894	0
324	20250123	145700	32027573	1894	1894	1894	1894	44
325	20250123	145600	31944237	1904	1904	1904	1904	0
326	20250123	145500	31944237	1904	1904	1904	1904	0
327	20250123	145400	31944237	1904	1904	1904	1904	0
328	20250123	145300	31944237	1904	1904	1904	1904	0
329	20250123	145200	31944237	1904	1904	1904	1904	0
330	20250123	145100	31944237	1904	1904	1904	1904	1
331	20250123	145000	31942333	1900	1900	1900	1900	0
332	20250123	144900	31942333	1900	1900	1900	1900	0
333	20250123	144800	31942333	1900	1900	1900	1900	5
334	20250123	144700	31932833	1904	1904	1904	1904	0
335	20250123	144600	31932833	1904	1904	1904	1904	0
336	20250123	144500	31932833	1904	1904	1904	1904	0
337	20250123	144400	31932833	1904	1900	1904	1900	42
338	20250123	144300	31853029	1904	1904	1904	1904	0
339	20250123	144200	31853029	1904	1904	1904	1904	0
340	20250123	144100	31853029	1904	1904	1904	1904	0
341	20250123	144000	31853029	1904	1904	1904	1904	0
342	20250123	143900	31853029	1904	1904	1904	1904	0
343	20250123	143800	31853029	1904	1904	1904	1904	0
344	20250123	143700	31853029	1904	1904	1904	1904	0
345	20250123	143600	31853029	1904	1904	1904	1904	0
346	20250123	143500	31853029	1904	1904	1904	1904	0
347	20250123	143400	31853029	1904	1904	1904	1904	0
348	20250123	143300	31853029	1904	1904	1904	1904	0
349	20250123	143200	31853029	1904	1904	1904	1904	0
350	20250123	143100	31853029	1904	1904	1904	1904	0
351	20250123	143000	31853029	1904	1904	1904	1904	0
352	20250123	142900	31853029	1904	1904	1904	1904	0
353	20250123	142800	31853029	1904	1904	1904	1904	0
354	20250123	142700	31853029	1904	1904	1904	1904	0
355	20250123	142600	31853029	1904	1904	1904	1904	25
356	20250123	142500	31805429	1905	1905	1905	1905	0
357	20250123	142400	31805429	1905	1905	1905	1905	0
358	20250123	142300	31805429	1905	1905	1905	1905	0
359	20250123	142200	31805429	1905	1905	1905	1905	0
360	20250123	142100	31805429	1905	1905	1905	1905	0
361	20250123	142000	31805429	1905	1905	1905	1905	0
362	20250123	141900	31805429	1905	1905	1905	1905	0
363	20250123	141800	31805429	1905	1905	1905	1905	0
364	20250123	141700	31805429	1905	1905	1905	1905	0
365	20250123	141600	31805429	1905	1905	1905	1905	0
366	20250123	141500	31805429	1905	1905	1905	1905	0
367	20250123	141400	31805429	1905	1905	1905	1905	0
368	20250123	141300	31805429	1905	1905	1905	1905	0
369	20250123	141200	31805429	1905	1905	1905	1905	0
370	20250123	141100	31805429	1905	1905	1905	1905	0
371	20250123	141000	31805429	1905	1905	1905	1905	0
372	20250123	140900	31805429	1905	1905	1905	1905	0
373	20250123	140800	31805429	1905	1905	1905	1905	0
374	20250123	140700	31805429	1905	1905	1905	1905	0
375	20250123	140600	31805429	1905	1905	1905	1905	0
376	20250123	140500	31805429	1905	1905	1905	1905	0
377	20250123	140400	31805429	1905	1905	1905	1905	0
378	20250123	140300	31805429	1905	1905	1905	1905	0
379	20250123	140200	31805429	1905	1905	1905	1905	0
380	20250123	140100	31805429	1905	1905	1905	1905	0
381	20250123	140000	31805429	1905	1905	1905	1905	0
382	20250123	135900	31805429	1905	1905	1905	1905	0
383	20250123	135800	31805429	1905	1905	1905	1905	0
384	20250123	135700	31805429	1905	1905	1905	1905	0
385	20250123	135600	31805429	1905	1905	1905	1905	1
386	20250123	135500	31803524	1901	1901	1901	1901	0
387	20250123	135400	31803524	1901	1901	1901	1901	0
388	20250123	135300	31803524	1901	1901	1901	1901	0
389	20250123	135200	31803524	1901	1901	1901	1901	0
390	20250123	135100	31803524	1901	1901	1901	1901	0
391	20250123	135000	31803524	1901	1901	1901	1901	0
392	20250123	134900	31803524	1901	1901	1901	1901	0
393	20250123	134800	31803524	1901	1901	1901	1901	0
394	20250123	134700	31803524	1901	1901	1901	1901	0
395	20250123	134600	31803524	1901	1901	1901	1901	0
396	20250123	134500	31803524	1901	1901	1901	1901	0
397	20250123	134400	31803524	1901	1901	1901	1901	0
398	20250123	134300	31803524	1901	1901	1901	1901	0
399	20250123	134200	31803524	1901	1901	1901	1901	0
400	20250123	134100	31803524	1901	1901	1901	1901	0
401	20250123	134000	31803524	1901	1901	1901	1901	0
402	20250123	133900	31803524	1901	1901	1901	1901	0
403	20250123	133800	31803524	1901	1901	1901	1901	0
404	20250123	133700	31803524	1901	1901	1901	1901	0
405	20250123	133600	31803524	1901	1901	1901	1901	0
406	20250123	133500	31803524	1901	1901	1901	1901	0
407	20250123	133400	31803524	1901	1901	1901	1901	0
408	20250123	133300	31803524	1901	1901	1901	1901	0
409	20250123	133200	31803524	1901	1901	1901	1901	0
410	20250123	133100	31803524	1901	1901	1901	1901	0
411	20250123	133000	31803524	1901	1901	1901	1901	0
412	20250123	132900	31803524	1901	1901	1901	1901	0
413	20250123	132800	31803524	1901	1901	1901	1901	0
414	20250123	132700	31803524	1901	1901	1901	1901	0
415	20250123	132600	31803524	1901	1901	1901	1901	0
416	20250123	132500	31803524	1901	1901	1901	1901	0
417	20250123	132400	31803524	1901	1901	1901	1901	0
418	20250123	132300	31803524	1901	1901	1901	1901	0
419	20250123	132200	31803524	1901	1901	1901	1901	0
420	20250123	132100	31803524	1901	1901	1901	1901	0
421	20250123	132000	31803524	1901	1901	1901	1901	2
422	20250123	131900	31799722	1891	1902	1902	1891	1803
423	20250123	131800	28385101	1906	1906	1906	1906	0
424	20250123	131700	28385101	1906	1906	1906	1906	0
425	20250123	131600	28385101	1906	1906	1906	1906	0
426	20250123	131500	28385101	1906	1906	1906	1906	0
427	20250123	131400	28385101	1906	1906	1906	1906	0
428	20250123	131300	28385101	1906	1906	1906	1906	500
429	20250123	131200	27432101	1906	1906	1906	1906	1000
430	20250123	131100	25526101	1906	1905	1906	1905	501
431	20250123	131000	24571328	1905	1905	1905	1905	0
432	20250123	130900	24571328	1905	1905	1905	1905	0
433	20250123	130800	24571328	1905	1905	1905	1905	0
434	20250123	130700	24571328	1905	1905	1905	1905	0
435	20250123	130600	24571328	1905	1905	1905	1905	0
436	20250123	130500	24571328	1905	1905	1905	1905	3
437	20250123	130400	24565613	1905	1905	1905	1905	0
438	20250123	130300	24565613	1905	1905	1905	1905	0
439	20250123	130200	24565613	1905	1905	1905	1905	0
440	20250123	130100	24565613	1905	1905	1905	1905	0
441	20250123	130000	24565613	1905	1905	1905	1905	0
442	20250123	125900	24565613	1905	1905	1905	1905	0
443	20250123	125800	24565613	1905	1905	1905	1905	0
444	20250123	125700	24565613	1905	1905	1905	1905	0
445	20250123	125600	24565613	1905	1905	1905	1905	0
446	20250123	125500	24565613	1905	1905	1905	1905	0
447	20250123	125400	24565613	1905	1905	1905	1905	0
448	20250123	125300	24565613	1905	1905	1905	1905	0
449	20250123	125200	24565613	1905	1905	1905	1905	0
450	20250123	125100	24565613	1905	1905	1905	1905	0
451	20250123	125000	24565613	1905	1905	1905	1905	0
452	20250123	124900	24565613	1905	1905	1905	1905	0
453	20250123	124800	24565613	1905	1905	1905	1905	18
454	20250123	124700	24531323	1906	1906	1906	1906	0
455	20250123	124600	24531323	1906	1906	1906	1906	0
456	20250123	124500	24531323	1906	1906	1906	1906	0
457	20250123	124400	24531323	1906	1906	1906	1906	0
458	20250123	124300	24531323	1906	1906	1906	1906	0
459	20250123	124200	24531323	1906	1906	1906	1906	0
460	20250123	124100	24531323	1906	1906	1906	1906	0
461	20250123	124000	24531323	1906	1906	1906	1906	0
462	20250123	123900	24531323	1906	1906	1906	1906	0
463	20250123	123800	24531323	1906	1906	1906	1906	0
464	20250123	123700	24531323	1906	1906	1906	1906	0
465	20250123	123600	24531323	1906	1906	1906	1906	0
466	20250123	123500	24531323	1906	1906	1906	1906	0
467	20250123	123400	24531323	1906	1906	1906	1906	0
468	20250123	123300	24531323	1906	1906	1906	1906	0
469	20250123	123200	24531323	1906	1906	1906	1906	0
470	20250123	123100	24531323	1906	1906	1906	1906	0
471	20250123	123000	24531323	1906	1906	1906	1906	0
472	20250123	122900	24531323	1906	1906	1906	1906	0
473	20250123	122800	24531323	1906	1906	1906	1906	0
474	20250123	122700	24531323	1906	1906	1906	1906	0
475	20250123	122600	24531323	1906	1906	1906	1906	0
476	20250123	122500	24531323	1906	1906	1906	1906	0
477	20250123	122400	24531323	1906	1906	1906	1906	0
478	20250123	122300	24531323	1906	1906	1906	1906	0
479	20250123	122200	24531323	1906	1906	1906	1906	0
480	20250123	122100	24531323	1906	1906	1906	1906	0
481	20250123	122000	24531323	1906	1906	1906	1906	0
482	20250123	121900	24531323	1906	1906	1906	1906	0
483	20250123	121800	24531323	1906	1906	1906	1906	0
484	20250123	121700	24531323	1906	1906	1906	1906	0
485	20250123	121600	24531323	1906	1906	1906	1906	0
486	20250123	121500	24531323	1906	1906	1906	1906	0
487	20250123	121400	24531323	1906	1906	1906	1906	0
488	20250123	121300	24531323	1906	1906	1906	1906	0
489	20250123	121200	24531323	1906	1906	1906	1906	0
490	20250123	121100	24531323	1906	1906	1906	1906	0
491	20250123	121000	24531323	1906	1906	1906	1906	0
492	20250123	120900	24531323	1906	1906	1906	1906	0
493	20250123	120800	24531323	1906	1906	1906	1906	0
494	20250123	120700	24531323	1906	1906	1906	1906	0
495	20250123	120600	24531323	1906	1906	1906	1906	0
496	20250123	120500	24531323	1906	1906	1906	1906	0
497	20250123	120400	24531323	1906	1906	1906	1906	903
498	20250123	120300	22810205	1908	1908	1908	1908	0
499	20250123	120200	22810205	1908	1908	1908	1908	0
500	20250123	120100	22810205	1908	1908	1908	1908	0
501	20250123	120000	22810205	1908	1908	1908	1908	0
502	20250123	115900	22810205	1908	1908	1908	1908	0
503	20250123	115800	22810205	1908	1908	1908	1908	0
504	20250123	115700	22810205	1908	1908	1908	1908	0
505	20250123	115600	22810205	1908	1908	1908	1908	0
506	20250123	115500	22810205	1908	1908	1908	1908	0
507	20250123	115400	22810205	1908	1908	1908	1908	0
508	20250123	115300	22810205	1908	1908	1908	1908	0
509	20250123	115200	22810205	1908	1908	1908	1908	0
510	20250123	115100	22810205	1908	1908	1908	1908	0
511	20250123	115000	22810205	1908	1908	1908	1908	0
512	20250123	114900	22810205	1908	1908	1908	1908	0
513	20250123	114800	22810205	1908	1908	1908	1908	0
514	20250123	114700	22810205	1908	1908	1908	1908	0
515	20250123	114600	22810205	1908	1908	1908	1908	0
516	20250123	114500	22810205	1908	1908	1908	1908	0
517	20250123	114400	22810205	1908	1908	1908	1908	0
518	20250123	114300	22810205	1908	1908	1908	1908	0
519	20250123	114200	22810205	1908	1908	1908	1908	0
520	20250123	114100	22810205	1908	1908	1908	1908	0
521	20250123	114000	22810205	1908	1908	1908	1908	0
522	20250123	113900	22810205	1908	1908	1908	1908	0
523	20250123	113800	22810205	1908	1908	1908	1908	0
524	20250123	113700	22810205	1908	1908	1908	1908	101
525	20250123	113600	22617497	1901	1903	1903	1901	4453
526	20250123	113500	14149174	1910	1910	1910	1910	0
527	20250123	113400	14149174	1910	1910	1910	1910	0
528	20250123	113300	14149174	1910	1910	1910	1910	0
529	20250123	113200	14149174	1910	1910	1910	1910	1
530	20250123	113100	14147264	1903	1903	1903	1903	0
531	20250123	113000	14147264	1903	1903	1903	1903	0
532	20250123	112900	14147264	1903	1903	1903	1903	0
533	20250123	112800	14147264	1903	1906	1906	1903	2000
534	20250123	112700	10338166	1910	1910	1910	1910	0
535	20250123	112600	10338166	1910	1910	1910	1910	0
536	20250123	112500	10338166	1910	1910	1910	1910	0
537	20250123	112400	10338166	1910	1910	1910	1910	0
538	20250123	112300	10338166	1910	1910	1910	1910	0
539	20250123	112200	10338166	1910	1910	1910	1910	0
540	20250123	112100	10338166	1910	1910	1910	1910	0
541	20250123	112000	10338166	1910	1910	1910	1910	0
542	20250123	111900	10338166	1910	1910	1910	1910	0
543	20250123	111800	10338166	1910	1910	1910	1910	0
544	20250123	111700	10338166	1910	1910	1910	1910	0
545	20250123	111600	10338166	1910	1910	1910	1910	0
546	20250123	111500	10338166	1910	1910	1910	1910	0
547	20250123	111400	10338166	1910	1910	1910	1910	1
548	20250123	111300	10336256	1911	1910	1911	1910	1001
549	20250123	111200	8423588	1913	1913	1913	1913	0
550	20250123	111100	8423588	1913	1913	1913	1913	0
551	20250123	111000	8423588	1913	1913	1913	1913	0
552	20250123	110900	8423588	1913	1913	1913	1913	0
553	20250123	110800	8423588	1913	1913	1913	1913	0
554	20250123	110700	8423588	1913	1913	1913	1913	0
555	20250123	110600	8423588	1913	1913	1913	1913	0
556	20250123	110500	8423588	1913	1913	1913	1913	0
557	20250123	110400	8423588	1913	1913	1913	1913	0
558	20250123	110300	8423588	1913	1913	1913	1913	0
559	20250123	110200	8423588	1913	1913	1913	1913	0
560	20250123	110100	8423588	1913	1913	1913	1913	0
561	20250123	110000	8423588	1913	1913	1913	1913	0
562	20250123	105900	8423588	1913	1913	1913	1913	0
563	20250123	105800	8423588	1913	1913	1913	1913	0
564	20250123	105700	8423588	1913	1913	1913	1913	0
565	20250123	105600	8423588	1913	1913	1913	1913	0
566	20250123	105500	8423588	1913	1913	1913	1913	0
567	20250123	105400	8423588	1913	1913	1913	1913	0
568	20250123	105300	8423588	1913	1913	1913	1913	38
569	20250123	105200	8350894	1914	1914	1914	1914	0
570	20250123	105100	8350894	1914	1914	1914	1914	0
571	20250123	105000	8350894	1914	1914	1914	1914	0
572	20250123	104900	8350894	1914	1914	1914	1914	0
573	20250123	104800	8350894	1914	1914	1914	1914	0
574	20250123	104700	8350894	1914	1914	1914	1914	0
575	20250123	104600	8350894	1914	1914	1914	1914	0
576	20250123	104500	8350894	1914	1914	1914	1914	0
577	20250123	104400	8350894	1914	1914	1914	1914	0
578	20250123	104300	8350894	1914	1914	1914	1914	0
579	20250123	104200	8350894	1914	1914	1914	1914	0
580	20250123	104100	8350894	1914	1914	1914	1914	0
581	20250123	104000	8350894	1914	1914	1914	1914	0
582	20250123	103900	8350894	1914	1914	1914	1914	0
583	20250123	103800	8350894	1914	1914	1914	1914	0
584	20250123	103700	8350894	1914	1914	1914	1914	0
585	20250123	103600	8350894	1914	1914	1914	1914	0
586	20250123	103500	8350894	1914	1914	1914	1914	0
587	20250123	103400	8350894	1914	1914	1914	1914	0
588	20250123	103300	8350894	1914	1914	1914	1914	0
589	20250123	103200	8350894	1914	1914	1914	1914	0
590	20250123	103100	8350894	1914	1914	1914	1914	0
591	20250123	103000	8350894	1914	1914	1914	1914	0
592	20250123	102900	8350894	1914	1914	1914	1914	0
593	20250123	102800	8350894	1914	1914	1914	1914	0
594	20250123	102700	8350894	1914	1914	1914	1914	99
595	20250123	102600	8161408	1914	1914	1914	1914	0
596	20250123	102500	8161408	1914	1914	1914	1914	0
597	20250123	102400	8161408	1914	1914	1914	1914	0
598	20250123	102300	8161408	1914	1914	1914	1914	0
599	20250123	102200	8161408	1914	1914	1914	1914	0
600	20250123	102100	8161408	1914	1914	1914	1914	1
601	20250123	102000	8159494	1905	1905	1905	1905	0
602	20250123	101900	8159494	1905	1905	1905	1905	0
603	20250123	101800	8159494	1905	1905	1905	1905	0
604	20250123	101700	8159494	1905	1905	1905	1905	0
605	20250123	101600	8159494	1905	1905	1905	1905	0
606	20250123	101500	8159494	1905	1905	1905	1905	0
607	20250123	101400	8159494	1905	1905	1905	1905	1500
608	20250123	101300	5301994	1905	1905	1905	1905	0
609	20250123	101200	5301994	1905	1905	1905	1905	0
610	20250123	101100	5301994	1905	1905	1905	1905	0
611	20250123	101000	5301994	1905	1905	1905	1905	0
612	20250123	100900	5301994	1905	1905	1905	1905	0
613	20250123	100800	5301994	1905	1905	1905	1905	0
614	20250123	100700	5301994	1905	1905	1905	1905	1475
615	20250123	100600	2492119	1914	1914	1914	1914	0
616	20250123	100500	2492119	1914	1914	1914	1914	0
617	20250123	100400	2492119	1914	1914	1914	1914	0
618	20250123	100300	2492119	1914	1914	1914	1914	0
619	20250123	100200	2492119	1914	1914	1914	1914	0
620	20250123	100100	2492119	1914	1914	1914	1914	0
621	20250123	100000	2492119	1914	1914	1914	1914	0
622	20250123	095900	2492119	1914	1914	1914	1914	0
623	20250123	095800	2492119	1914	1914	1914	1914	0
624	20250123	095700	2492119	1914	1914	1914	1914	0
625	20250123	095600	2492119	1914	1914	1914	1914	0
626	20250123	095500	2492119	1914	1914	1914	1914	0
627	20250123	095400	2492119	1914	1914	1914	1914	0
628	20250123	095300	2492119	1914	1914	1914	1914	0
629	20250123	095200	2492119	1914	1914	1914	1914	0
630	20250123	095100	2492119	1914	1914	1914	1914	0
631	20250123	095000	2492119	1914	1914	1914	1914	0
632	20250123	094900	2492119	1914	1914	1914	1914	0
633	20250123	094800	2492119	1914	1914	1914	1914	0
634	20250123	094700	2492119	1914	1905	1914	1905	13
635	20250123	094600	2467345	1906	1906	1906	1906	146
636	20250123	094500	2189069	1914	1914	1914	1914	0
637	20250123	094400	2189069	1914	1914	1914	1914	0
638	20250123	094300	2189069	1914	1914	1914	1914	1
639	20250123	094200	2187155	1907	1907	1907	1907	0
640	20250123	094100	2187155	1907	1915	1915	1907	643
641	20250123	094000	958996	1912	1912	1912	1912	8
642	20250123	093900	943700	1915	1915	1915	1915	0
643	20250123	093800	943700	1915	1915	1915	1915	0
644	20250123	093700	943700	1915	1915	1915	1915	0
645	20250123	093600	943700	1915	1915	1915	1915	3
646	20250123	093500	937955	1920	1920	1920	1920	0
647	20250123	093400	937955	1920	1920	1920	1920	0
648	20250123	093300	937955	1920	1920	1920	1920	0
649	20250123	093200	937955	1920	1923	1926	1920	62
650	20250123	093100	818753	1926	1926	1926	1926	0
651	20250123	093000	818753	1926	1926	1926	1926	0
652	20250123	092900	818753	1926	1926	1926	1926	0
653	20250123	092800	818753	1926	1926	1926	1926	0
654	20250123	092700	818753	1926	1926	1926	1926	0
655	20250123	092600	818753	1926	1926	1926	1926	0
656	20250123	092500	818753	1926	1926	1926	1926	0
657	20250123	092400	818753	1926	1926	1926	1926	0
658	20250123	092300	818753	1926	1926	1926	1926	0
659	20250123	092200	818753	1926	1926	1926	1926	0
660	20250123	092100	818753	1926	1926	1926	1926	0
661	20250123	092000	818753	1926	1922	1926	1922	11
662	20250123	091900	797607	1921	1921	1921	1921	17
663	20250123	091800	764950	1926	1926	1926	1926	0
664	20250123	091700	764950	1926	1926	1926	1926	0
665	20250123	091600	764950	1926	1926	1926	1926	0
666	20250123	091500	764950	1926	1926	1926	1926	0
667	20250123	091400	764950	1926	1926	1926	1926	0
668	20250123	091300	764950	1926	1926	1926	1926	0
669	20250123	091200	764950	1926	1926	1926	1926	0
670	20250123	091100	764950	1926	1926	1926	1926	0
671	20250123	091000	764950	1926	1926	1926	1926	0
672	20250123	090900	764950	1926	1926	1926	1926	1
673	20250123	090800	763024	1926	1926	1926	1926	0
674	20250123	090700	763024	1926	1926	1926	1926	0
675	20250123	090600	763024	1926	1926	1926	1926	0
676	20250123	090500	763024	1926	1926	1926	1926	1
677	20250123	090400	761098	1926	1926	1926	1926	0
678	20250123	090300	761098	1926	1926	1926	1926	0
679	20250123	090200	761098	1926	1926	1926	1926	0
680	20250123	090100	761098	1926	1926	1926	1926	67
681	20250123	090000	632056	1927	1927	1927	1927	328