KissMeData/192410/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203500	109419072	1882	1882	1882	1882	2282
3	20250117	203400	109419072	1882	1882	1882	1882	0
4	20250117	203300	109419072	1882	1882	1882	1882	0
5	20250117	203200	109419072	1882	1882	1882	1882	0
6	20250117	203100	109419072	1882	1882	1882	1882	0
7	20250117	203000	109419072	1882	1882	1882	1882	0
8	20250117	202900	109419072	1882	1882	1882	1882	0
9	20250117	202800	109419072	1882	1882	1882	1882	0
10	20250117	202700	109419072	1882	1882	1882	1882	0
11	20250117	202600	109419072	1882	1882	1882	1882	0
12	20250117	202500	109419072	1882	1882	1882	1882	0
13	20250117	202400	109419072	1882	1882	1882	1882	0
14	20250117	202300	109419072	1882	1882	1882	1882	0
15	20250117	202200	109419072	1882	1882	1882	1882	0
16	20250117	202100	109419072	1882	1882	1882	1882	0
17	20250117	202000	109419072	1882	1882	1882	1882	0
18	20250117	201900	109419072	1882	1882	1882	1882	0
19	20250117	201800	109419072	1882	1882	1882	1882	0
20	20250117	201700	109419072	1882	1882	1882	1882	0
21	20250117	201600	109419072	1882	1882	1882	1882	0
22	20250117	201500	109419072	1882	1882	1882	1882	0
23	20250117	201400	109419072	1882	1882	1882	1882	0
24	20250117	201300	109419072	1882	1882	1882	1882	0
25	20250117	201200	109419072	1882	1882	1882	1882	0
26	20250117	201100	109419072	1882	1882	1882	1882	0
27	20250117	201000	109419072	1882	1882	1882	1882	0
28	20250117	200900	109419072	1882	1882	1882	1882	0
29	20250117	200800	109419072	1882	1882	1882	1882	0
30	20250117	200700	109419072	1882	1882	1882	1882	0
31	20250117	200600	109419072	1882	1882	1882	1882	0
32	20250117	200500	109419072	1882	1882	1882	1882	2282
33	20250117	200400	109419072	1882	1882	1882	1882	0
34	20250117	200300	109419072	1882	1882	1882	1882	0
35	20250117	200200	109419072	1882	1882	1882	1882	0
36	20250117	200100	109419072	1882	1882	1882	1882	0
37	20250117	200000	109419072	1882	1882	1882	1882	0
38	20250117	195900	109419072	1882	1882	1882	1882	0
39	20250117	195800	109419072	1882	1882	1882	1882	0
40	20250117	195700	109419072	1882	1882	1882	1882	0
41	20250117	195600	109419072	1882	1882	1882	1882	0
42	20250117	195500	109419072	1882	1882	1882	1882	0
43	20250117	195400	109419072	1882	1882	1882	1882	0
44	20250117	195300	109419072	1882	1882	1882	1882	0
45	20250117	195200	109419072	1882	1882	1882	1882	0
46	20250117	195100	109419072	1882	1882	1882	1882	0
47	20250117	195000	109419072	1882	1882	1882	1882	0
48	20250117	194900	109419072	1882	1882	1882	1882	0
49	20250117	194800	109419072	1882	1882	1882	1882	0
50	20250117	194700	109419072	1882	1882	1882	1882	0
51	20250117	194600	109419072	1882	1882	1882	1882	0
52	20250117	194500	109419072	1882	1882	1882	1882	0
53	20250117	194400	109419072	1882	1882	1882	1882	0
54	20250117	194300	109419072	1882	1882	1882	1882	0
55	20250117	194200	109419072	1882	1882	1882	1882	0
56	20250117	194100	109419072	1882	1882	1882	1882	0
57	20250117	194000	109419072	1882	1882	1882	1882	0
58	20250117	193900	109419072	1882	1882	1882	1882	0
59	20250117	193800	109419072	1882	1882	1882	1882	0
60	20250117	193700	109419072	1882	1882	1882	1882	0
61	20250117	193600	109419072	1882	1882	1882	1882	0
62	20250117	193500	109419072	1882	1882	1882	1882	2282
63	20250117	193400	109419072	1882	1882	1882	1882	0
64	20250117	193300	109419072	1882	1882	1882	1882	0
65	20250117	193200	109419072	1882	1882	1882	1882	0
66	20250117	193100	109419072	1882	1882	1882	1882	0
67	20250117	193000	109419072	1882	1882	1882	1882	0
68	20250117	192900	109419072	1882	1882	1882	1882	0
69	20250117	192800	109419072	1882	1882	1882	1882	0
70	20250117	192700	109419072	1882	1882	1882	1882	0
71	20250117	192600	109419072	1882	1882	1882	1882	0
72	20250117	192500	109419072	1882	1882	1882	1882	0
73	20250117	192400	109419072	1882	1882	1882	1882	0
74	20250117	192300	109419072	1882	1882	1882	1882	0
75	20250117	192200	109419072	1882	1882	1882	1882	0
76	20250117	192100	109419072	1882	1882	1882	1882	0
77	20250117	192000	109419072	1882	1882	1882	1882	0
78	20250117	191900	109419072	1882	1882	1882	1882	0
79	20250117	191800	109419072	1882	1882	1882	1882	0
80	20250117	191700	109419072	1882	1882	1882	1882	0
81	20250117	191600	109419072	1882	1882	1882	1882	0
82	20250117	191500	109419072	1882	1882	1882	1882	0
83	20250117	191400	109419072	1882	1882	1882	1882	0
84	20250117	191300	109419072	1882	1882	1882	1882	0
85	20250117	191200	109419072	1882	1882	1882	1882	0
86	20250117	191100	109419072	1882	1882	1882	1882	0
87	20250117	191000	109419072	1882	1882	1882	1882	0
88	20250117	190900	109419072	1882	1882	1882	1882	0
89	20250117	190800	109419072	1882	1882	1882	1882	0
90	20250117	190700	109419072	1882	1882	1882	1882	0
91	20250117	190600	109419072	1882	1882	1882	1882	0
92	20250117	190500	109419072	1882	1882	1882	1882	2282
93	20250117	190400	109419072	1882	1882	1882	1882	0
94	20250117	190300	109419072	1882	1882	1882	1882	0
95	20250117	190200	109419072	1882	1882	1882	1882	0
96	20250117	190100	109419072	1882	1882	1882	1882	0
97	20250117	190000	109419072	1882	1882	1882	1882	0
98	20250117	185900	109419072	1882	1882	1882	1882	0
99	20250117	185800	109419072	1882	1882	1882	1882	0
100	20250117	185700	109419072	1882	1882	1882	1882	0
101	20250117	185600	109419072	1882	1882	1882	1882	0
102	20250117	185500	109419072	1882	1882	1882	1882	0
103	20250117	185400	109419072	1882	1882	1882	1882	0
104	20250117	185300	109419072	1882	1882	1882	1882	0
105	20250117	185200	109419072	1882	1882	1882	1882	0
106	20250117	185100	109419072	1882	1882	1882	1882	0
107	20250117	185000	109419072	1882	1882	1882	1882	0
108	20250117	184900	109419072	1882	1882	1882	1882	0
109	20250117	184800	109419072	1882	1882	1882	1882	0
110	20250117	184700	109419072	1882	1882	1882	1882	0
111	20250117	184600	109419072	1882	1882	1882	1882	0
112	20250117	184500	109419072	1882	1882	1882	1882	0
113	20250117	184400	109419072	1882	1882	1882	1882	0
114	20250117	184300	109419072	1882	1882	1882	1882	0
115	20250117	184200	109419072	1882	1882	1882	1882	0
116	20250117	184100	109419072	1882	1882	1882	1882	0
117	20250117	184000	109419072	1882	1882	1882	1882	0
118	20250117	183900	109419072	1882	1882	1882	1882	0
119	20250117	183800	109419072	1882	1882	1882	1882	0
120	20250117	183700	109419072	1882	1882	1882	1882	0
121	20250117	183600	109419072	1882	1882	1882	1882	0
122	20250117	183500	109419072	1882	1882	1882	1882	2282
123	20250117	183400	109419072	1882	1882	1882	1882	0
124	20250117	183300	109419072	1882	1882	1882	1882	0
125	20250117	183200	109419072	1882	1882	1882	1882	0
126	20250117	183100	109419072	1882	1882	1882	1882	0
127	20250117	183000	109419072	1882	1882	1882	1882	0
128	20250117	182900	109419072	1882	1882	1882	1882	0
129	20250117	182800	109419072	1882	1882	1882	1882	0
130	20250117	182700	109419072	1882	1882	1882	1882	0
131	20250117	182600	109419072	1882	1882	1882	1882	0
132	20250117	182500	109419072	1882	1882	1882	1882	0
133	20250117	182400	109419072	1882	1882	1882	1882	0
134	20250117	182300	109419072	1882	1882	1882	1882	0
135	20250117	182200	109419072	1882	1882	1882	1882	0
136	20250117	182100	109419072	1882	1882	1882	1882	0
137	20250117	182000	109419072	1882	1882	1882	1882	0
138	20250117	181900	109419072	1882	1882	1882	1882	0
139	20250117	181800	109419072	1882	1882	1882	1882	0
140	20250117	181700	109419072	1882	1882	1882	1882	0
141	20250117	181600	109419072	1882	1882	1882	1882	0
142	20250117	181500	109419072	1882	1882	1882	1882	0
143	20250117	181400	109419072	1882	1882	1882	1882	0
144	20250117	181300	109419072	1882	1882	1882	1882	0
145	20250117	181200	109419072	1882	1882	1882	1882	0
146	20250117	181100	109419072	1882	1882	1882	1882	0
147	20250117	181000	109419072	1882	1882	1882	1882	0
148	20250117	180900	109419072	1882	1882	1882	1882	0
149	20250117	180800	109419072	1882	1882	1882	1882	0
150	20250117	180700	109419072	1882	1882	1882	1882	0
151	20250117	180600	109419072	1882	1882	1882	1882	0
152	20250117	180500	109419072	1882	1882	1882	1882	2282
153	20250117	180400	109419072	1882	1882	1882	1882	0
154	20250117	180300	109419072	1882	1882	1882	1882	0
155	20250117	180200	109419072	1882	1882	1882	1882	0
156	20250117	180100	109419072	1882	1882	1882	1882	0
157	20250117	180000	109419072	1882	1882	1882	1882	0
158	20250117	175900	109419072	1882	1882	1882	1882	0
159	20250117	175800	109419072	1882	1882	1882	1882	0
160	20250117	175700	109419072	1882	1882	1882	1882	0
161	20250117	175600	109419072	1882	1882	1882	1882	0
162	20250117	175500	109419072	1882	1882	1882	1882	0
163	20250117	175400	109419072	1882	1882	1882	1882	0
164	20250117	175300	109419072	1882	1882	1882	1882	0
165	20250117	175200	109419072	1882	1882	1882	1882	0
166	20250117	175100	109419072	1882	1882	1882	1882	0
167	20250117	175000	109419072	1882	1882	1882	1882	0
168	20250117	174900	109419072	1882	1882	1882	1882	0
169	20250117	174800	109419072	1882	1882	1882	1882	0
170	20250117	174700	109419072	1882	1882	1882	1882	0
171	20250117	174600	109419072	1882	1882	1882	1882	0
172	20250117	174500	109419072	1882	1882	1882	1882	0
173	20250117	174400	109419072	1882	1882	1882	1882	0
174	20250117	174300	109419072	1882	1882	1882	1882	0
175	20250117	174200	109419072	1882	1882	1882	1882	0
176	20250117	174100	109419072	1882	1882	1882	1882	0
177	20250117	174000	109419072	1882	1882	1882	1882	0
178	20250117	173900	109419072	1882	1882	1882	1882	0
179	20250117	173800	109419072	1882	1882	1882	1882	0
180	20250117	173700	109419072	1882	1882	1882	1882	0
181	20250117	173600	109419072	1882	1882	1882	1882	0
182	20250117	173500	109419072	1882	1882	1882	1882	2282
183	20250117	173400	109419072	1882	1882	1882	1882	0
184	20250117	173300	109419072	1882	1882	1882	1882	0
185	20250117	173200	109419072	1882	1882	1882	1882	0
186	20250117	173100	109419072	1882	1882	1882	1882	0
187	20250117	173000	109419072	1882	1882	1882	1882	0
188	20250117	172900	109419072	1882	1882	1882	1882	0
189	20250117	172800	109419072	1882	1882	1882	1882	0
190	20250117	172700	109419072	1882	1882	1882	1882	0
191	20250117	172600	109419072	1882	1882	1882	1882	0
192	20250117	172500	109419072	1882	1882	1882	1882	0
193	20250117	172400	109419072	1882	1882	1882	1882	0
194	20250117	172300	109419072	1882	1882	1882	1882	0
195	20250117	172200	109419072	1882	1882	1882	1882	0
196	20250117	172100	109419072	1882	1882	1882	1882	0
197	20250117	172000	109419072	1882	1882	1882	1882	0
198	20250117	171900	109419072	1882	1882	1882	1882	0
199	20250117	171800	109419072	1882	1882	1882	1882	0
200	20250117	171700	109419072	1882	1882	1882	1882	0
201	20250117	171600	109419072	1882	1882	1882	1882	0
202	20250117	171500	109419072	1882	1882	1882	1882	0
203	20250117	171400	109419072	1882	1882	1882	1882	0
204	20250117	171300	109419072	1882	1882	1882	1882	0
205	20250117	171200	109419072	1882	1882	1882	1882	0
206	20250117	171100	109419072	1882	1882	1882	1882	0
207	20250117	171000	109419072	1882	1882	1882	1882	0
208	20250117	170900	109419072	1882	1882	1882	1882	0
209	20250117	170800	109419072	1882	1882	1882	1882	0
210	20250117	170700	109419072	1882	1882	1882	1882	0
211	20250117	170600	109419072	1882	1882	1882	1882	0
212	20250117	170500	109419072	1882	1882	1882	1882	2282
213	20250117	170400	109419072	1882	1882	1882	1882	0
214	20250117	170300	109419072	1882	1882	1882	1882	0
215	20250117	170200	109419072	1882	1882	1882	1882	0
216	20250117	170100	109419072	1882	1882	1882	1882	0
217	20250117	170000	109419072	1882	1882	1882	1882	0
218	20250117	165900	109419072	1882	1882	1882	1882	0
219	20250117	165800	109419072	1882	1882	1882	1882	0
220	20250117	165700	109419072	1882	1882	1882	1882	0
221	20250117	165600	109419072	1882	1882	1882	1882	0
222	20250117	165500	109419072	1882	1882	1882	1882	0
223	20250117	165400	109419072	1882	1882	1882	1882	0
224	20250117	165300	109419072	1882	1882	1882	1882	0
225	20250117	165200	109419072	1882	1882	1882	1882	0
226	20250117	165100	109419072	1882	1882	1882	1882	0
227	20250117	165000	109419072	1882	1882	1882	1882	0
228	20250117	164900	109419072	1882	1882	1882	1882	0
229	20250117	164800	109419072	1882	1882	1882	1882	0
230	20250117	164700	109419072	1882	1882	1882	1882	0
231	20250117	164600	109419072	1882	1882	1882	1882	0
232	20250117	164500	109419072	1882	1882	1882	1882	0
233	20250117	164400	109419072	1882	1882	1882	1882	0
234	20250117	164300	109419072	1882	1882	1882	1882	0
235	20250117	164200	109419072	1882	1882	1882	1882	0
236	20250117	164100	109419072	1882	1882	1882	1882	0
237	20250117	164000	109419072	1882	1882	1882	1882	0
238	20250117	163900	109419072	1882	1882	1882	1882	0
239	20250117	163800	109419072	1882	1882	1882	1882	0
240	20250117	163700	109419072	1882	1882	1882	1882	0
241	20250117	163600	109419072	1882	1882	1882	1882	0
242	20250117	163500	109419072	1882	1882	1882	1882	2282
243	20250117	163400	109419072	1882	1882	1882	1882	0
244	20250117	163300	109419072	1882	1882	1882	1882	0
245	20250117	163200	109419072	1882	1882	1882	1882	0
246	20250117	163100	109419072	1882	1882	1882	1882	0
247	20250117	163000	109419072	1882	1882	1882	1882	0
248	20250117	162900	109419072	1882	1882	1882	1882	0
249	20250117	162800	109419072	1882	1882	1882	1882	0
250	20250117	162700	109419072	1882	1882	1882	1882	0
251	20250117	162600	109419072	1882	1882	1882	1882	0
252	20250117	162500	109419072	1882	1882	1882	1882	0
253	20250117	162400	109419072	1882	1882	1882	1882	0
254	20250117	162300	109419072	1882	1882	1882	1882	0
255	20250117	162200	109419072	1882	1882	1882	1882	0
256	20250117	162100	109419072	1882	1882	1882	1882	0
257	20250117	162000	109419072	1882	1882	1882	1882	0
258	20250117	161900	109419072	1882	1882	1882	1882	0
259	20250117	161800	109419072	1882	1882	1882	1882	0
260	20250117	161700	109419072	1882	1882	1882	1882	0
261	20250117	161600	109419072	1882	1882	1882	1882	0
262	20250117	161500	109419072	1882	1882	1882	1882	0
263	20250117	161400	109419072	1882	1882	1882	1882	0
264	20250117	161300	109419072	1882	1882	1882	1882	0
265	20250117	161200	109419072	1882	1882	1882	1882	0
266	20250117	161100	109419072	1882	1882	1882	1882	0
267	20250117	161000	109419072	1882	1882	1882	1882	0
268	20250117	160900	109419072	1882	1882	1882	1882	0
269	20250117	160800	109419072	1882	1882	1882	1882	0
270	20250117	160700	109419072	1882	1882	1882	1882	0
271	20250117	160600	109419072	1882	1882	1882	1882	0
272	20250117	160500	109419072	1882	1882	1882	1882	2282
273	20250117	160400	109419072	1882	1882	1882	1882	0
274	20250117	160300	109419072	1882	1882	1882	1882	0
275	20250117	160200	109419072	1882	1882	1882	1882	0
276	20250117	160100	109419072	1882	1882	1882	1882	0
277	20250117	160000	109419072	1882	1882	1882	1882	0
278	20250117	155900	109419072	1882	1882	1882	1882	0
279	20250117	155800	109419072	1882	1882	1882	1882	0
280	20250117	155700	109419072	1882	1882	1882	1882	0
281	20250117	155600	109419072	1882	1882	1882	1882	0
282	20250117	155500	109419072	1882	1882	1882	1882	0
283	20250117	155400	109419072	1882	1882	1882	1882	0
284	20250117	155300	109419072	1882	1882	1882	1882	0
285	20250117	155200	109419072	1882	1882	1882	1882	0
286	20250117	155100	109419072	1882	1882	1882	1882	0
287	20250117	155000	109419072	1882	1882	1882	1882	0
288	20250117	154900	109419072	1882	1882	1882	1882	0
289	20250117	154800	109419072	1882	1882	1882	1882	0
290	20250117	154700	109419072	1882	1882	1882	1882	0
291	20250117	154600	109419072	1882	1882	1882	1882	0
292	20250117	154500	109419072	1882	1882	1882	1882	0
293	20250117	154400	109419072	1882	1882	1882	1882	0
294	20250117	154300	109419072	1882	1882	1882	1882	0
295	20250117	154200	109419072	1882	1882	1882	1882	0
296	20250117	154100	109419072	1882	1882	1882	1882	0
297	20250117	154000	109419072	1882	1882	1882	1882	0
298	20250117	153900	109419072	1882	1882	1882	1882	0
299	20250117	153800	109419072	1882	1882	1882	1882	0
300	20250117	153700	109419072	1882	1882	1882	1882	0
301	20250117	153600	109419072	1882	1882	1882	1882	0
302	20250117	153500	109419072	1882	1882	1882	1882	2282
303	20250117	153400	109419072	1882	1882	1882	1882	0
304	20250117	153300	109419072	1882	1882	1882	1882	0
305	20250117	153200	109419072	1882	1882	1882	1882	0
306	20250117	153100	109419072	1882	1882	1882	1882	0
307	20250117	153000	109419072	1882	1882	1882	1882	2282
308	20250117	152900	105124348	1877	1877	1877	1877	0
309	20250117	152800	105124348	1877	1877	1877	1877	0
310	20250117	152700	105124348	1877	1877	1877	1877	0
311	20250117	152600	105124348	1877	1877	1877	1877	0
312	20250117	152500	105124348	1877	1877	1877	1877	0
313	20250117	152400	105124348	1877	1877	1877	1877	0
314	20250117	152300	105124348	1877	1877	1877	1877	0
315	20250117	152200	105124348	1877	1877	1877	1877	0
316	20250117	152100	105124348	1877	1877	1877	1877	0
317	20250117	152000	105124348	1877	1877	1877	1877	0
318	20250117	151900	105124348	1877	1872	1877	1863	1394
319	20250117	151800	102514417	1872	1872	1872	1872	5
320	20250117	151700	102505057	1872	1872	1872	1872	0
321	20250117	151600	102505057	1872	1871	1872	1871	101
322	20250117	151500	102316085	1862	1862	1862	1862	0
323	20250117	151400	102316085	1862	1862	1862	1862	0
324	20250117	151300	102316085	1862	1862	1862	1862	42
325	20250117	151200	102237881	1862	1862	1862	1862	0
326	20250117	151100	102237881	1862	1862	1862	1862	0
327	20250117	151000	102237881	1862	1862	1862	1862	0
328	20250117	150900	102237881	1862	1862	1862	1862	0
329	20250117	150800	102237881	1862	1862	1862	1862	1
330	20250117	150700	102236019	1875	1875	1875	1875	0
331	20250117	150600	102236019	1875	1875	1875	1875	0
332	20250117	150500	102236019	1875	1875	1875	1875	0
333	20250117	150400	102236019	1875	1875	1875	1875	0
334	20250117	150300	102236019	1875	1875	1875	1875	0
335	20250117	150200	102236019	1875	1875	1875	1875	0
336	20250117	150100	102236019	1875	1875	1875	1875	0
337	20250117	150000	102236019	1875	1875	1875	1875	0
338	20250117	145900	102236019	1875	1875	1875	1875	5
339	20250117	145800	102226644	1875	1874	1875	1874	395
340	20250117	145700	101486356	1873	1873	1873	1873	1
341	20250117	145600	101484483	1875	1875	1875	1875	0
342	20250117	145500	101484483	1875	1875	1875	1875	0
343	20250117	145400	101484483	1875	1875	1875	1875	0
344	20250117	145300	101484483	1875	1875	1875	1875	100
345	20250117	145200	101296983	1875	1875	1875	1875	0
346	20250117	145100	101296983	1875	1875	1875	1875	0
347	20250117	145000	101296983	1875	1875	1875	1875	0
348	20250117	144900	101296983	1875	1875	1875	1875	2
349	20250117	144800	101293233	1874	1874	1875	1874	6258
350	20250117	144700	89565205	1874	1874	1874	1874	0
351	20250117	144600	89565205	1874	1874	1874	1874	0
352	20250117	144500	89565205	1874	1874	1874	1874	0
353	20250117	144400	89565205	1874	1874	1874	1874	0
354	20250117	144300	89565205	1874	1860	1874	1860	7223
355	20250117	144200	76123289	1860	1861	1861	1860	138
356	20250117	144100	75866521	1861	1861	1861	1861	243
357	20250117	144000	75414298	1861	1861	1861	1861	0
358	20250117	143900	75414298	1861	1861	1861	1861	0
359	20250117	143800	75414298	1861	1860	1861	1860	1878
360	20250117	143700	71921200	1860	1860	1860	1860	0
361	20250117	143600	71921200	1860	1860	1860	1860	331
362	20250117	143500	71305540	1873	1873	1873	1873	500
363	20250117	143400	70369040	1873	1873	1873	1873	0
364	20250117	143300	70369040	1873	1872	1873	1872	343
365	20250117	143200	69726730	1873	1873	1873	1873	0
366	20250117	143100	69726730	1873	1873	1873	1873	0
367	20250117	143000	69726730	1873	1873	1873	1873	0
368	20250117	142900	69726730	1873	1858	1873	1848	961
369	20250117	142800	67946478	1850	1850	1850	1850	0
370	20250117	142700	67946478	1850	1850	1850	1850	0
371	20250117	142600	67946478	1850	1860	1860	1848	6003
372	20250117	142500	56829755	1860	1866	1866	1860	154
373	20250117	142400	56542924	1865	1865	1865	1865	0
374	20250117	142300	56542924	1865	1865	1865	1865	0
375	20250117	142200	56542924	1865	1865	1865	1865	0
376	20250117	142100	56542924	1865	1866	1866	1865	41
377	20250117	142000	56466454	1868	1868	1868	1868	318
378	20250117	141900	55872430	1868	1867	1868	1867	1190
379	20250117	141800	53650510	1902	1881	1902	1881	1000
380	20250117	141700	51759349	1864	1863	1864	1863	13
381	20250117	141600	51735128	1882	1882	1882	1882	0
382	20250117	141500	51735128	1882	1882	1882	1882	0
383	20250117	141400	51735128	1882	1882	1882	1882	0
384	20250117	141300	51735128	1882	1882	1882	1882	0
385	20250117	141200	51735128	1882	1882	1882	1882	0
386	20250117	141100	51735128	1882	1867	1882	1852	1232
387	20250117	141000	49438123	1867	1872	1872	1867	3346
388	20250117	140900	43186006	1872	1872	1872	1872	13
389	20250117	140800	43161670	1872	1873	1873	1872	612
390	20250117	140700	42015986	1884	1884	1884	1884	0
391	20250117	140600	42015986	1884	1883	1884	1883	200
392	20250117	140500	41639206	1884	1884	1884	1884	0
393	20250117	140400	41639206	1884	1874	1884	1874	189
394	20250117	140300	41285010	1873	1873	1873	1873	0
395	20250117	140200	41285010	1873	1874	1874	1873	4
396	20250117	140100	41277516	1874	1874	1874	1874	0
397	20250117	140000	41277516	1874	1874	1874	1874	0
398	20250117	135900	41277516	1874	1874	1874	1874	252
399	20250117	135800	40805268	1874	1874	1874	1874	24
400	20250117	135700	40760292	1874	1874	1874	1874	0
401	20250117	135600	40760292	1874	1874	1874	1874	1
402	20250117	135500	40758418	1874	1885	1885	1873	772
403	20250117	135400	39311547	1885	1885	1885	1885	0
404	20250117	135300	39311547	1885	1885	1885	1885	0
405	20250117	135200	39311547	1885	1885	1885	1885	0
406	20250117	135100	39311547	1885	1885	1885	1885	0
407	20250117	135000	39311547	1885	1885	1885	1885	0
408	20250117	134900	39311547	1885	1885	1885	1885	0
409	20250117	134800	39311547	1885	1885	1885	1885	175
410	20250117	134700	38981672	1886	1886	1886	1886	0
411	20250117	134600	38981672	1886	1886	1886	1886	0
412	20250117	134500	38981672	1886	1873	1886	1873	111
413	20250117	134400	38772502	1872	1876	1876	1872	3000
414	20250117	134300	33153155	1876	1884	1884	1876	954
415	20250117	134200	31362509	1885	1885	1885	1885	0
416	20250117	134100	31362509	1885	1885	1885	1885	0
417	20250117	134000	31362509	1885	1885	1885	1885	1
418	20250117	133900	31360624	1885	1885	1885	1885	1
419	20250117	133800	31358739	1885	1884	1885	1884	20
420	20250117	133700	31321041	1885	1885	1885	1885	23
421	20250117	133600	31277686	1885	1885	1885	1885	1
422	20250117	133500	31275801	1877	1877	1877	1877	100
423	20250117	133400	31088101	1877	1877	1877	1877	97
424	20250117	133300	30906032	1877	1878	1878	1877	32
425	20250117	133200	30845967	1877	1877	1877	1877	0
426	20250117	133100	30845967	1877	1877	1877	1877	0
427	20250117	133000	30845967	1877	1877	1877	1877	0
428	20250117	132900	30845967	1877	1877	1877	1877	680
429	20250117	132800	29569607	1895	1895	1895	1895	0
430	20250117	132700	29569607	1895	1895	1895	1895	0
431	20250117	132600	29569607	1895	1895	1895	1895	0
432	20250117	132500	29569607	1895	1895	1895	1895	0
433	20250117	132400	29569607	1895	1878	1895	1878	122
434	20250117	132300	29338451	1877	1881	1881	1877	648
435	20250117	132200	28120080	1880	1881	1881	1880	12
436	20250117	132100	28097518	1880	1882	1882	1880	567
437	20250117	132000	27031199	1881	1881	1881	1881	0
438	20250117	131900	27031199	1881	1899	1899	1881	6058
439	20250117	131800	15590899	1900	1900	1900	1900	2
440	20250117	131700	15587099	1906	1906	1906	1906	0
441	20250117	131600	15587099	1906	1906	1906	1906	0
442	20250117	131500	15587099	1906	1906	1906	1906	0
443	20250117	131400	15587099	1906	1906	1906	1906	0
444	20250117	131300	15587099	1906	1906	1906	1906	1
445	20250117	131200	15585193	1898	1899	1899	1898	288
446	20250117	131100	15038564	1906	1906	1906	1906	0
447	20250117	131000	15038564	1906	1906	1906	1906	0
448	20250117	130900	15038564	1906	1906	1906	1906	0
449	20250117	130800	15038564	1906	1906	1906	1906	0
450	20250117	130700	15038564	1906	1906	1906	1906	0
451	20250117	130600	15038564	1906	1906	1906	1906	0
452	20250117	130500	15038564	1906	1906	1906	1906	0
453	20250117	130400	15038564	1906	1906	1906	1906	0
454	20250117	130300	15038564	1906	1906	1906	1906	0
455	20250117	130200	15038564	1906	1906	1906	1906	1
456	20250117	130100	15036658	1899	1899	1899	1899	0
457	20250117	130000	15036658	1899	1899	1899	1899	0
458	20250117	125900	15036658	1899	1899	1899	1899	133
459	20250117	125800	14784091	1899	1901	1901	1899	1000
460	20250117	125700	12884810	1899	1899	1899	1899	0
461	20250117	125600	12884810	1899	1899	1899	1899	0
462	20250117	125500	12884810	1899	1899	1899	1899	0
463	20250117	125400	12884810	1899	1899	1899	1899	0
464	20250117	125300	12884810	1899	1899	1899	1899	0
465	20250117	125200	12884810	1899	1899	1899	1899	0
466	20250117	125100	12884810	1899	1899	1899	1899	0
467	20250117	125000	12884810	1899	1899	1899	1899	0
468	20250117	124900	12884810	1899	1899	1899	1899	0
469	20250117	124800	12884810	1899	1899	1899	1899	0
470	20250117	124700	12884810	1899	1899	1899	1899	0
471	20250117	124600	12884810	1899	1899	1899	1899	0
472	20250117	124500	12884810	1899	1899	1899	1899	0
473	20250117	124400	12884810	1899	1899	1899	1899	0
474	20250117	124300	12884810	1899	1899	1899	1899	0
475	20250117	124200	12884810	1899	1899	1899	1899	0
476	20250117	124100	12884810	1899	1899	1899	1899	0
477	20250117	124000	12884810	1899	1899	1899	1899	0
478	20250117	123900	12884810	1899	1899	1899	1899	0
479	20250117	123800	12884810	1899	1899	1899	1899	0
480	20250117	123700	12884810	1899	1904	1904	1899	85
481	20250117	123600	12723345	1905	1905	1905	1905	0
482	20250117	123500	12723345	1905	1905	1905	1905	0
483	20250117	123400	12723345	1905	1905	1905	1905	0
484	20250117	123300	12723345	1905	1905	1905	1905	0
485	20250117	123200	12723345	1905	1905	1905	1905	0
486	20250117	123100	12723345	1905	1905	1905	1905	0
487	20250117	123000	12723345	1905	1905	1905	1905	0
488	20250117	122900	12723345	1905	1905	1905	1905	0
489	20250117	122800	12723345	1905	1905	1905	1905	0
490	20250117	122700	12723345	1905	1905	1905	1905	0
491	20250117	122600	12723345	1905	1905	1905	1905	0
492	20250117	122500	12723345	1905	1905	1905	1905	767
493	20250117	122400	11262210	1905	1905	1905	1905	0
494	20250117	122300	11262210	1905	1905	1905	1905	0
495	20250117	122200	11262210	1905	1905	1905	1905	0
496	20250117	122100	11262210	1905	1905	1905	1905	0
497	20250117	122000	11262210	1905	1905	1905	1905	0
498	20250117	121900	11262210	1905	1905	1905	1905	11
499	20250117	121800	11241255	1905	1905	1905	1905	0
500	20250117	121700	11241255	1905	1905	1905	1905	201
501	20250117	121600	10858350	1905	1905	1905	1905	0
502	20250117	121500	10858350	1905	1905	1905	1905	1
503	20250117	121400	10856445	1905	1905	1905	1905	0
504	20250117	121300	10856445	1905	1905	1905	1905	200
505	20250117	121200	10475445	1905	1905	1905	1905	89
506	20250117	121100	10305900	1905	1905	1905	1905	0
507	20250117	121000	10305900	1905	1905	1905	1905	0
508	20250117	120900	10305900	1905	1905	1905	1905	0
509	20250117	120800	10305900	1905	1905	1905	1905	0
510	20250117	120700	10305900	1905	1905	1905	1905	0
511	20250117	120600	10305900	1905	1906	1906	1905	2
512	20250117	120500	10302089	1907	1907	1907	1907	0
513	20250117	120400	10302089	1907	1907	1907	1907	0
514	20250117	120300	10302089	1907	1906	1907	1906	42
515	20250117	120200	10222035	1904	1904	1904	1904	0
516	20250117	120100	10222035	1904	1904	1904	1904	0
517	20250117	120000	10222035	1904	1904	1904	1904	0
518	20250117	115900	10222035	1904	1904	1904	1904	0
519	20250117	115800	10222035	1904	1904	1904	1904	0
520	20250117	115700	10222035	1904	1904	1904	1904	0
521	20250117	115600	10222035	1904	1904	1904	1904	0
522	20250117	115500	10222035	1904	1904	1904	1904	0
523	20250117	115400	10222035	1904	1905	1905	1904	5
524	20250117	115300	10212513	1906	1906	1906	1906	0
525	20250117	115200	10212513	1906	1906	1906	1906	0
526	20250117	115100	10212513	1906	1906	1906	1906	0
527	20250117	115000	10212513	1906	1906	1906	1906	0
528	20250117	114900	10212513	1906	1906	1906	1906	0
529	20250117	114800	10212513	1906	1906	1906	1906	2
530	20250117	114700	10208701	1907	1907	1907	1907	4
531	20250117	114600	10201073	1907	1907	1907	1907	1
532	20250117	114500	10199166	1907	1907	1907	1907	1
533	20250117	114400	10197259	1907	1907	1907	1907	0
534	20250117	114300	10197259	1907	1907	1907	1907	1
535	20250117	114200	10195352	1900	1900	1900	1900	0
536	20250117	114100	10195352	1900	1900	1900	1900	0
537	20250117	114000	10195352	1900	1900	1900	1900	0
538	20250117	113900	10195352	1900	1900	1900	1900	0
539	20250117	113800	10195352	1900	1900	1900	1900	0
540	20250117	113700	10195352	1900	1900	1900	1900	0
541	20250117	113600	10195352	1900	1900	1900	1900	0
542	20250117	113500	10195352	1900	1900	1900	1900	0
543	20250117	113400	10195352	1900	1900	1900	1900	5
544	20250117	113300	10185852	1901	1901	1901	1901	0
545	20250117	113200	10185852	1901	1901	1901	1901	83
546	20250117	113100	10028069	1901	1901	1901	1901	0
547	20250117	113000	10028069	1901	1901	1901	1901	0
548	20250117	112900	10028069	1901	1901	1901	1901	0
549	20250117	112800	10028069	1901	1901	1901	1901	0
550	20250117	112700	10028069	1901	1901	1901	1898	104
551	20250117	112600	9830377	1901	1901	1901	1901	0
552	20250117	112500	9830377	1901	1901	1901	1901	0
553	20250117	112400	9830377	1901	1901	1901	1901	0
554	20250117	112300	9830377	1901	1901	1901	1901	63
555	20250117	112200	9710614	1910	1910	1910	1910	0
556	20250117	112100	9710614	1910	1910	1910	1910	0
557	20250117	112000	9710614	1910	1910	1910	1910	1
558	20250117	111900	9708704	1910	1910	1910	1910	1
559	20250117	111800	9706794	1899	1906	1906	1899	549
560	20250117	111700	8664116	1910	1910	1910	1910	0
561	20250117	111600	8664116	1910	1910	1910	1910	0
562	20250117	111500	8664116	1910	1910	1910	1910	12
563	20250117	111400	8641196	1906	1906	1906	1906	0
564	20250117	111300	8641196	1906	1906	1906	1906	0
565	20250117	111200	8641196	1906	1906	1906	1906	0
566	20250117	111100	8641196	1906	1906	1906	1906	0
567	20250117	111000	8641196	1906	1906	1906	1906	0
568	20250117	110900	8641196	1906	1906	1906	1906	0
569	20250117	110800	8641196	1906	1906	1906	1906	3
570	20250117	110700	8635478	1908	1908	1908	1908	0
571	20250117	110600	8635478	1908	1908	1908	1908	0
572	20250117	110500	8635478	1908	1908	1908	1908	0
573	20250117	110400	8635478	1908	1908	1908	1908	0
574	20250117	110300	8635478	1908	1908	1908	1908	0
575	20250117	110200	8635478	1908	1908	1908	1908	0
576	20250117	110100	8635478	1908	1908	1908	1908	0
577	20250117	110000	8635478	1908	1908	1908	1908	0
578	20250117	105900	8635478	1908	1908	1908	1908	0
579	20250117	105800	8635478	1908	1908	1908	1908	7
580	20250117	105700	8622122	1908	1908	1908	1908	1
581	20250117	105600	8620214	1908	1908	1908	1908	1
582	20250117	105500	8618306	1909	1909	1909	1909	2
583	20250117	105400	8614488	1910	1910	1910	1910	0
584	20250117	105300	8614488	1910	1910	1910	1910	10
585	20250117	105200	8595388	1911	1911	1911	1911	0
586	20250117	105100	8595388	1911	1911	1911	1911	0
587	20250117	105000	8595388	1911	1911	1911	1911	0
588	20250117	104900	8595388	1911	1911	1911	1911	0
589	20250117	104800	8595388	1911	1911	1911	1911	0
590	20250117	104700	8595388	1911	1911	1911	1911	0
591	20250117	104600	8595388	1911	1911	1911	1911	0
592	20250117	104500	8595388	1911	1911	1911	1911	0
593	20250117	104400	8595388	1911	1911	1911	1911	0
594	20250117	104300	8595388	1911	1911	1911	1911	0
595	20250117	104200	8595388	1911	1911	1911	1911	0
596	20250117	104100	8595388	1911	1911	1911	1911	1
597	20250117	104000	8593477	1897	1897	1897	1897	0
598	20250117	103900	8593477	1897	1897	1897	1897	0
599	20250117	103800	8593477	1897	1897	1897	1897	0
600	20250117	103700	8593477	1897	1912	1912	1897	202
601	20250117	103600	8209935	1912	1912	1912	1912	0
602	20250117	103500	8209935	1912	1910	1912	1910	34
603	20250117	103400	8144993	1910	1908	1910	1908	141
604	20250117	103300	7875943	1905	1905	1905	1905	0
605	20250117	103200	7875943	1905	1905	1905	1905	0
606	20250117	103100	7875943	1905	1905	1905	1905	0
607	20250117	103000	7875943	1905	1905	1905	1905	0
608	20250117	102900	7875943	1905	1905	1905	1905	550
609	20250117	102800	6828193	1905	1905	1905	1905	2
610	20250117	102700	6824383	1908	1908	1908	1908	0
611	20250117	102600	6824383	1908	1908	1908	1908	0
612	20250117	102500	6824383	1908	1908	1908	1908	1
613	20250117	102400	6822475	1905	1905	1905	1905	0
614	20250117	102300	6822475	1905	1905	1905	1905	0
615	20250117	102200	6822475	1905	1905	1905	1905	0
616	20250117	102100	6822475	1905	1905	1905	1905	2
617	20250117	102000	6818665	1905	1905	1905	1905	1
618	20250117	101900	6816760	1905	1907	1907	1905	2
619	20250117	101800	6812948	1908	1908	1908	1908	0
620	20250117	101700	6812948	1908	1908	1908	1908	0
621	20250117	101600	6812948	1908	1908	1908	1908	2
622	20250117	101500	6809132	1908	1908	1908	1908	0
623	20250117	101400	6809132	1908	1908	1908	1908	7
624	20250117	101300	6795776	1908	1908	1908	1908	1
625	20250117	101200	6793868	1897	1897	1897	1897	0
626	20250117	101100	6793868	1897	1897	1897	1897	0
627	20250117	101000	6793868	1897	1897	1897	1897	3
628	20250117	100900	6788177	1911	1911	1911	1911	0
629	20250117	100800	6788177	1911	1911	1911	1911	0
630	20250117	100700	6788177	1911	1911	1911	1911	0
631	20250117	100600	6788177	1911	1911	1911	1911	0
632	20250117	100500	6788177	1911	1911	1911	1911	0
633	20250117	100400	6788177	1911	1911	1911	1911	0
634	20250117	100300	6788177	1911	1911	1911	1911	1
635	20250117	100200	6786266	1897	1907	1907	1897	1328
636	20250117	100100	4266696	1907	1907	1907	1907	0
637	20250117	100000	4266696	1907	1907	1907	1907	0
638	20250117	095900	4266696	1907	1907	1907	1907	0
639	20250117	095800	4266696	1907	1907	1907	1907	0
640	20250117	095700	4266696	1907	1907	1907	1907	0
641	20250117	095600	4266696	1907	1907	1907	1907	0
642	20250117	095500	4266696	1907	1907	1907	1907	0
643	20250117	095400	4266696	1907	1907	1907	1907	56
644	20250117	095300	4159904	1907	1907	1907	1907	0
645	20250117	095200	4159904	1907	1907	1907	1907	1
646	20250117	095100	4157997	1907	1902	1907	1902	48
647	20250117	095000	4066661	1901	1901	1901	1901	0
648	20250117	094900	4066661	1901	1901	1901	1901	82
649	20250117	094800	3910779	1901	1902	1902	1901	8
650	20250117	094700	3895570	1902	1902	1902	1902	1
651	20250117	094600	3893668	1902	1902	1902	1902	2
652	20250117	094500	3889864	1901	1901	1901	1901	0
653	20250117	094400	3889864	1901	1901	1901	1901	0
654	20250117	094300	3889864	1901	1901	1901	1901	29
655	20250117	094200	3834735	1897	1897	1897	1897	0
656	20250117	094100	3834735	1897	1897	1897	1897	0
657	20250117	094000	3834735	1897	1897	1897	1897	0
658	20250117	093900	3834735	1897	1897	1897	1897	0
659	20250117	093800	3834735	1897	1897	1897	1897	0
660	20250117	093700	3834735	1897	1897	1897	1897	0
661	20250117	093600	3834735	1897	1897	1897	1897	0
662	20250117	093500	3834735	1897	1897	1897	1897	25
663	20250117	093400	3787310	1897	1897	1897	1897	0
664	20250117	093300	3787310	1897	1897	1897	1897	0
665	20250117	093200	3787310	1897	1897	1897	1897	0
666	20250117	093100	3787310	1897	1897	1897	1897	0
667	20250117	093000	3787310	1897	1897	1897	1897	0
668	20250117	092900	3787310	1897	1897	1897	1897	6
669	20250117	092800	3775928	1898	1900	1900	1898	7
670	20250117	092700	3762639	1900	1900	1900	1900	0
671	20250117	092600	3762639	1900	1909	1909	1900	329
672	20250117	092500	3134941	1914	1914	1914	1914	0
673	20250117	092400	3134941	1914	1914	1914	1914	82
674	20250117	092300	2977993	1908	1908	1908	1908	0
675	20250117	092200	2977993	1908	1908	1908	1908	0
676	20250117	092100	2977993	1908	1908	1908	1908	1
677	20250117	092000	2976085	1908	1908	1908	1908	0
678	20250117	091900	2976085	1908	1908	1908	1908	0
679	20250117	091800	2976085	1908	1908	1908	1908	2
680	20250117	091700	2972269	1912	1912	1912	1912	0
681	20250117	091600	2972269	1912	1912	1912	1912	0
682	20250117	091500	2972269	1912	1912	1912	1912	0
683	20250117	091400	2972269	1912	1912	1912	1912	12
684	20250117	091300	2949325	1912	1912	1912	1912	0
685	20250117	091200	2949325	1912	1912	1912	1912	0
686	20250117	091100	2949325	1912	1912	1912	1912	0
687	20250117	091000	2949325	1912	1912	1912	1912	1
688	20250117	090900	2947413	1896	1896	1896	1896	70
689	20250117	090800	2814693	1896	1896	1896	1896	21
690	20250117	090700	2774877	1896	1896	1896	1896	0
691	20250117	090600	2774877	1896	1896	1896	1896	0
692	20250117	090500	2774877	1896	1914	1914	1896	32
693	20250117	090400	2714005	1897	1914	1914	1897	599
694	20250117	090300	1575904	1908	1908	1908	1908	0
695	20250117	090200	1575904	1908	1908	1908	1908	1
696	20250117	090100	1573996	1901	1901	1901	1901	1
697	20250117	090000	1572095	1906	1915	1915	1906	821