KissMeData/192410/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203600	65137945	1910	1910	1910	1910	685
3	20250120	203500	65137945	1910	1910	1910	1910	0
4	20250120	203400	65137945	1910	1910	1910	1910	0
5	20250120	203300	65137945	1910	1910	1910	1910	0
6	20250120	203200	65137945	1910	1910	1910	1910	0
7	20250120	203100	65137945	1910	1910	1910	1910	0
8	20250120	203000	65137945	1910	1910	1910	1910	0
9	20250120	202900	65137945	1910	1910	1910	1910	0
10	20250120	202800	65137945	1910	1910	1910	1910	0
11	20250120	202700	65137945	1910	1910	1910	1910	0
12	20250120	202600	65137945	1910	1910	1910	1910	0
13	20250120	202500	65137945	1910	1910	1910	1910	0
14	20250120	202400	65137945	1910	1910	1910	1910	0
15	20250120	202300	65137945	1910	1910	1910	1910	0
16	20250120	202200	65137945	1910	1910	1910	1910	0
17	20250120	202100	65137945	1910	1910	1910	1910	0
18	20250120	202000	65137945	1910	1910	1910	1910	0
19	20250120	201900	65137945	1910	1910	1910	1910	0
20	20250120	201800	65137945	1910	1910	1910	1910	0
21	20250120	201700	65137945	1910	1910	1910	1910	0
22	20250120	201600	65137945	1910	1910	1910	1910	0
23	20250120	201500	65137945	1910	1910	1910	1910	0
24	20250120	201400	65137945	1910	1910	1910	1910	0
25	20250120	201300	65137945	1910	1910	1910	1910	0
26	20250120	201200	65137945	1910	1910	1910	1910	0
27	20250120	201100	65137945	1910	1910	1910	1910	0
28	20250120	201000	65137945	1910	1910	1910	1910	0
29	20250120	200900	65137945	1910	1910	1910	1910	0
30	20250120	200800	65137945	1910	1910	1910	1910	0
31	20250120	200700	65137945	1910	1910	1910	1910	0
32	20250120	200600	65137945	1910	1910	1910	1910	685
33	20250120	200500	65137945	1910	1910	1910	1910	0
34	20250120	200400	65137945	1910	1910	1910	1910	0
35	20250120	200300	65137945	1910	1910	1910	1910	0
36	20250120	200200	65137945	1910	1910	1910	1910	0
37	20250120	200100	65137945	1910	1910	1910	1910	0
38	20250120	200000	65137945	1910	1910	1910	1910	0
39	20250120	195900	65137945	1910	1910	1910	1910	0
40	20250120	195800	65137945	1910	1910	1910	1910	0
41	20250120	195700	65137945	1910	1910	1910	1910	0
42	20250120	195600	65137945	1910	1910	1910	1910	0
43	20250120	195500	65137945	1910	1910	1910	1910	0
44	20250120	195400	65137945	1910	1910	1910	1910	0
45	20250120	195300	65137945	1910	1910	1910	1910	0
46	20250120	195200	65137945	1910	1910	1910	1910	0
47	20250120	195100	65137945	1910	1910	1910	1910	0
48	20250120	195000	65137945	1910	1910	1910	1910	0
49	20250120	194900	65137945	1910	1910	1910	1910	0
50	20250120	194800	65137945	1910	1910	1910	1910	0
51	20250120	194700	65137945	1910	1910	1910	1910	0
52	20250120	194600	65137945	1910	1910	1910	1910	0
53	20250120	194500	65137945	1910	1910	1910	1910	0
54	20250120	194400	65137945	1910	1910	1910	1910	0
55	20250120	194300	65137945	1910	1910	1910	1910	0
56	20250120	194200	65137945	1910	1910	1910	1910	0
57	20250120	194100	65137945	1910	1910	1910	1910	0
58	20250120	194000	65137945	1910	1910	1910	1910	0
59	20250120	193900	65137945	1910	1910	1910	1910	0
60	20250120	193800	65137945	1910	1910	1910	1910	0
61	20250120	193700	65137945	1910	1910	1910	1910	0
62	20250120	193600	65137945	1910	1910	1910	1910	685
63	20250120	193500	65137945	1910	1910	1910	1910	0
64	20250120	193400	65137945	1910	1910	1910	1910	0
65	20250120	193300	65137945	1910	1910	1910	1910	0
66	20250120	193200	65137945	1910	1910	1910	1910	0
67	20250120	193100	65137945	1910	1910	1910	1910	0
68	20250120	193000	65137945	1910	1910	1910	1910	0
69	20250120	192900	65137945	1910	1910	1910	1910	0
70	20250120	192800	65137945	1910	1910	1910	1910	0
71	20250120	192700	65137945	1910	1910	1910	1910	0
72	20250120	192600	65137945	1910	1910	1910	1910	0
73	20250120	192500	65137945	1910	1910	1910	1910	0
74	20250120	192400	65137945	1910	1910	1910	1910	0
75	20250120	192300	65137945	1910	1910	1910	1910	0
76	20250120	192200	65137945	1910	1910	1910	1910	0
77	20250120	192100	65137945	1910	1910	1910	1910	0
78	20250120	192000	65137945	1910	1910	1910	1910	0
79	20250120	191900	65137945	1910	1910	1910	1910	0
80	20250120	191800	65137945	1910	1910	1910	1910	0
81	20250120	191700	65137945	1910	1910	1910	1910	0
82	20250120	191600	65137945	1910	1910	1910	1910	0
83	20250120	191500	65137945	1910	1910	1910	1910	0
84	20250120	191400	65137945	1910	1910	1910	1910	0
85	20250120	191300	65137945	1910	1910	1910	1910	0
86	20250120	191200	65137945	1910	1910	1910	1910	0
87	20250120	191100	65137945	1910	1910	1910	1910	0
88	20250120	191000	65137945	1910	1910	1910	1910	0
89	20250120	190900	65137945	1910	1910	1910	1910	0
90	20250120	190800	65137945	1910	1910	1910	1910	0
91	20250120	190700	65137945	1910	1910	1910	1910	0
92	20250120	190600	65137945	1910	1910	1910	1910	685
93	20250120	190500	65137945	1910	1910	1910	1910	0
94	20250120	190400	65137945	1910	1910	1910	1910	0
95	20250120	190300	65137945	1910	1910	1910	1910	0
96	20250120	190200	65137945	1910	1910	1910	1910	0
97	20250120	190100	65137945	1910	1910	1910	1910	0
98	20250120	190000	65137945	1910	1910	1910	1910	0
99	20250120	185900	65137945	1910	1910	1910	1910	0
100	20250120	185800	65137945	1910	1910	1910	1910	0
101	20250120	185700	65137945	1910	1910	1910	1910	0
102	20250120	185600	65137945	1910	1910	1910	1910	0
103	20250120	185500	65137945	1910	1910	1910	1910	0
104	20250120	185400	65137945	1910	1910	1910	1910	0
105	20250120	185300	65137945	1910	1910	1910	1910	0
106	20250120	185200	65137945	1910	1910	1910	1910	0
107	20250120	185100	65137945	1910	1910	1910	1910	0
108	20250120	185000	65137945	1910	1910	1910	1910	0
109	20250120	184900	65137945	1910	1910	1910	1910	0
110	20250120	184800	65137945	1910	1910	1910	1910	0
111	20250120	184700	65137945	1910	1910	1910	1910	0
112	20250120	184600	65137945	1910	1910	1910	1910	0
113	20250120	184500	65137945	1910	1910	1910	1910	0
114	20250120	184400	65137945	1910	1910	1910	1910	0
115	20250120	184300	65137945	1910	1910	1910	1910	0
116	20250120	184200	65137945	1910	1910	1910	1910	0
117	20250120	184100	65137945	1910	1910	1910	1910	0
118	20250120	184000	65137945	1910	1910	1910	1910	0
119	20250120	183900	65137945	1910	1910	1910	1910	0
120	20250120	183800	65137945	1910	1910	1910	1910	0
121	20250120	183700	65137945	1910	1910	1910	1910	0
122	20250120	183600	65137945	1910	1910	1910	1910	685
123	20250120	183500	65137945	1910	1910	1910	1910	0
124	20250120	183400	65137945	1910	1910	1910	1910	0
125	20250120	183300	65137945	1910	1910	1910	1910	0
126	20250120	183200	65137945	1910	1910	1910	1910	0
127	20250120	183100	65137945	1910	1910	1910	1910	0
128	20250120	183000	65137945	1910	1910	1910	1910	0
129	20250120	182900	65137945	1910	1910	1910	1910	0
130	20250120	182800	65137945	1910	1910	1910	1910	0
131	20250120	182700	65137945	1910	1910	1910	1910	0
132	20250120	182600	65137945	1910	1910	1910	1910	0
133	20250120	182500	65137945	1910	1910	1910	1910	0
134	20250120	182400	65137945	1910	1910	1910	1910	0
135	20250120	182300	65137945	1910	1910	1910	1910	0
136	20250120	182200	65137945	1910	1910	1910	1910	0
137	20250120	182100	65137945	1910	1910	1910	1910	0
138	20250120	182000	65137945	1910	1910	1910	1910	0
139	20250120	181900	65137945	1910	1910	1910	1910	0
140	20250120	181800	65137945	1910	1910	1910	1910	0
141	20250120	181700	65137945	1910	1910	1910	1910	0
142	20250120	181600	65137945	1910	1910	1910	1910	0
143	20250120	181500	65137945	1910	1910	1910	1910	0
144	20250120	181400	65137945	1910	1910	1910	1910	0
145	20250120	181300	65137945	1910	1910	1910	1910	0
146	20250120	181200	65137945	1910	1910	1910	1910	0
147	20250120	181100	65137945	1910	1910	1910	1910	0
148	20250120	181000	65137945	1910	1910	1910	1910	0
149	20250120	180900	65137945	1910	1910	1910	1910	0
150	20250120	180800	65137945	1910	1910	1910	1910	0
151	20250120	180700	65137945	1910	1910	1910	1910	0
152	20250120	180600	65137945	1910	1910	1910	1910	685
153	20250120	180500	65137945	1910	1910	1910	1910	0
154	20250120	180400	65137945	1910	1910	1910	1910	0
155	20250120	180300	65137945	1910	1910	1910	1910	0
156	20250120	180200	65137945	1910	1910	1910	1910	0
157	20250120	180100	65137945	1910	1910	1910	1910	0
158	20250120	180000	65137945	1910	1910	1910	1910	0
159	20250120	175900	65137945	1910	1910	1910	1910	0
160	20250120	175800	65137945	1910	1910	1910	1910	0
161	20250120	175700	65137945	1910	1910	1910	1910	0
162	20250120	175600	65137945	1910	1910	1910	1910	0
163	20250120	175500	65137945	1910	1910	1910	1910	0
164	20250120	175400	65137945	1910	1910	1910	1910	0
165	20250120	175300	65137945	1910	1910	1910	1910	0
166	20250120	175200	65137945	1910	1910	1910	1910	0
167	20250120	175100	65137945	1910	1910	1910	1910	0
168	20250120	175000	65137945	1910	1910	1910	1910	0
169	20250120	174900	65137945	1910	1910	1910	1910	0
170	20250120	174800	65137945	1910	1910	1910	1910	0
171	20250120	174700	65137945	1910	1910	1910	1910	0
172	20250120	174600	65137945	1910	1910	1910	1910	0
173	20250120	174500	65137945	1910	1910	1910	1910	0
174	20250120	174400	65137945	1910	1910	1910	1910	0
175	20250120	174300	65137945	1910	1910	1910	1910	0
176	20250120	174200	65137945	1910	1910	1910	1910	0
177	20250120	174100	65137945	1910	1910	1910	1910	0
178	20250120	174000	65137945	1910	1910	1910	1910	0
179	20250120	173900	65137945	1910	1910	1910	1910	0
180	20250120	173800	65137945	1910	1910	1910	1910	0
181	20250120	173700	65137945	1910	1910	1910	1910	0
182	20250120	173600	65137945	1910	1910	1910	1910	685
183	20250120	173500	65137945	1910	1910	1910	1910	0
184	20250120	173400	65137945	1910	1910	1910	1910	0
185	20250120	173300	65137945	1910	1910	1910	1910	0
186	20250120	173200	65137945	1910	1910	1910	1910	0
187	20250120	173100	65137945	1910	1910	1910	1910	0
188	20250120	173000	65137945	1910	1910	1910	1910	0
189	20250120	172900	65137945	1910	1910	1910	1910	0
190	20250120	172800	65137945	1910	1910	1910	1910	0
191	20250120	172700	65137945	1910	1910	1910	1910	0
192	20250120	172600	65137945	1910	1910	1910	1910	0
193	20250120	172500	65137945	1910	1910	1910	1910	0
194	20250120	172400	65137945	1910	1910	1910	1910	0
195	20250120	172300	65137945	1910	1910	1910	1910	0
196	20250120	172200	65137945	1910	1910	1910	1910	0
197	20250120	172100	65137945	1910	1910	1910	1910	0
198	20250120	172000	65137945	1910	1910	1910	1910	0
199	20250120	171900	65137945	1910	1910	1910	1910	0
200	20250120	171800	65137945	1910	1910	1910	1910	0
201	20250120	171700	65137945	1910	1910	1910	1910	0
202	20250120	171600	65137945	1910	1910	1910	1910	0
203	20250120	171500	65137945	1910	1910	1910	1910	0
204	20250120	171400	65137945	1910	1910	1910	1910	0
205	20250120	171300	65137945	1910	1910	1910	1910	0
206	20250120	171200	65137945	1910	1910	1910	1910	0
207	20250120	171100	65137945	1910	1910	1910	1910	0
208	20250120	171000	65137945	1910	1910	1910	1910	0
209	20250120	170900	65137945	1910	1910	1910	1910	0
210	20250120	170800	65137945	1910	1910	1910	1910	0
211	20250120	170700	65137945	1910	1910	1910	1910	0
212	20250120	170600	65137945	1910	1910	1910	1910	685
213	20250120	170500	65137945	1910	1910	1910	1910	0
214	20250120	170400	65137945	1910	1910	1910	1910	0
215	20250120	170300	65137945	1910	1910	1910	1910	0
216	20250120	170200	65137945	1910	1910	1910	1910	0
217	20250120	170100	65137945	1910	1910	1910	1910	0
218	20250120	170000	65137945	1910	1910	1910	1910	0
219	20250120	165900	65137945	1910	1910	1910	1910	0
220	20250120	165800	65137945	1910	1910	1910	1910	0
221	20250120	165700	65137945	1910	1910	1910	1910	0
222	20250120	165600	65137945	1910	1910	1910	1910	0
223	20250120	165500	65137945	1910	1910	1910	1910	0
224	20250120	165400	65137945	1910	1910	1910	1910	0
225	20250120	165300	65137945	1910	1910	1910	1910	0
226	20250120	165200	65137945	1910	1910	1910	1910	0
227	20250120	165100	65137945	1910	1910	1910	1910	0
228	20250120	165000	65137945	1910	1910	1910	1910	0
229	20250120	164900	65137945	1910	1910	1910	1910	0
230	20250120	164800	65137945	1910	1910	1910	1910	0
231	20250120	164700	65137945	1910	1910	1910	1910	0
232	20250120	164600	65137945	1910	1910	1910	1910	0
233	20250120	164500	65137945	1910	1910	1910	1910	0
234	20250120	164400	65137945	1910	1910	1910	1910	0
235	20250120	164300	65137945	1910	1910	1910	1910	0
236	20250120	164200	65137945	1910	1910	1910	1910	0
237	20250120	164100	65137945	1910	1910	1910	1910	0
238	20250120	164000	65137945	1910	1910	1910	1910	0
239	20250120	163900	65137945	1910	1910	1910	1910	0
240	20250120	163800	65137945	1910	1910	1910	1910	0
241	20250120	163700	65137945	1910	1910	1910	1910	0
242	20250120	163600	65137945	1910	1910	1910	1910	685
243	20250120	163500	65137945	1910	1910	1910	1910	0
244	20250120	163400	65137945	1910	1910	1910	1910	0
245	20250120	163300	65137945	1910	1910	1910	1910	0
246	20250120	163200	65137945	1910	1910	1910	1910	0
247	20250120	163100	65137945	1910	1910	1910	1910	0
248	20250120	163000	65137945	1910	1910	1910	1910	0
249	20250120	162900	65137945	1910	1910	1910	1910	0
250	20250120	162800	65137945	1910	1910	1910	1910	0
251	20250120	162700	65137945	1910	1910	1910	1910	0
252	20250120	162600	65137945	1910	1910	1910	1910	0
253	20250120	162500	65137945	1910	1910	1910	1910	0
254	20250120	162400	65137945	1910	1910	1910	1910	0
255	20250120	162300	65137945	1910	1910	1910	1910	0
256	20250120	162200	65137945	1910	1910	1910	1910	0
257	20250120	162100	65137945	1910	1910	1910	1910	0
258	20250120	162000	65137945	1910	1910	1910	1910	0
259	20250120	161900	65137945	1910	1910	1910	1910	0
260	20250120	161800	65137945	1910	1910	1910	1910	0
261	20250120	161700	65137945	1910	1910	1910	1910	0
262	20250120	161600	65137945	1910	1910	1910	1910	0
263	20250120	161500	65137945	1910	1910	1910	1910	0
264	20250120	161400	65137945	1910	1910	1910	1910	0
265	20250120	161300	65137945	1910	1910	1910	1910	0
266	20250120	161200	65137945	1910	1910	1910	1910	0
267	20250120	161100	65137945	1910	1910	1910	1910	0
268	20250120	161000	65137945	1910	1910	1910	1910	0
269	20250120	160900	65137945	1910	1910	1910	1910	0
270	20250120	160800	65137945	1910	1910	1910	1910	0
271	20250120	160700	65137945	1910	1910	1910	1910	0
272	20250120	160600	65137945	1910	1910	1910	1910	685
273	20250120	160500	65137945	1910	1910	1910	1910	0
274	20250120	160400	65137945	1910	1910	1910	1910	0
275	20250120	160300	65137945	1910	1910	1910	1910	0
276	20250120	160200	65137945	1910	1910	1910	1910	0
277	20250120	160100	65137945	1910	1910	1910	1910	0
278	20250120	160000	65137945	1910	1910	1910	1910	0
279	20250120	155900	65137945	1910	1910	1910	1910	0
280	20250120	155800	65137945	1910	1910	1910	1910	0
281	20250120	155700	65137945	1910	1910	1910	1910	0
282	20250120	155600	65137945	1910	1910	1910	1910	0
283	20250120	155500	65137945	1910	1910	1910	1910	0
284	20250120	155400	65137945	1910	1910	1910	1910	0
285	20250120	155300	65137945	1910	1910	1910	1910	0
286	20250120	155200	65137945	1910	1910	1910	1910	0
287	20250120	155100	65137945	1910	1910	1910	1910	0
288	20250120	155000	65137945	1910	1910	1910	1910	0
289	20250120	154900	65137945	1910	1910	1910	1910	0
290	20250120	154800	65137945	1910	1910	1910	1910	0
291	20250120	154700	65137945	1910	1910	1910	1910	0
292	20250120	154600	65137945	1910	1910	1910	1910	0
293	20250120	154500	65137945	1910	1910	1910	1910	0
294	20250120	154400	65137945	1910	1910	1910	1910	0
295	20250120	154300	65137945	1910	1910	1910	1910	0
296	20250120	154200	65137945	1910	1910	1910	1910	0
297	20250120	154100	65137945	1910	1910	1910	1910	0
298	20250120	154000	65137945	1910	1910	1910	1910	0
299	20250120	153900	65137945	1910	1910	1910	1910	0
300	20250120	153800	65137945	1910	1910	1910	1910	0
301	20250120	153700	65137945	1910	1910	1910	1910	0
302	20250120	153600	65137945	1910	1910	1910	1910	685
303	20250120	153500	65137945	1910	1910	1910	1910	0
304	20250120	153400	65137945	1910	1910	1910	1910	0
305	20250120	153300	65137945	1910	1910	1910	1910	0
306	20250120	153200	65137945	1910	1910	1910	1910	0
307	20250120	153100	65137945	1910	1910	1910	1910	0
308	20250120	153000	65137945	1910	1910	1910	1910	685
309	20250120	152900	63829595	1900	1900	1900	1900	0
310	20250120	152800	63829595	1900	1900	1900	1900	0
311	20250120	152700	63829595	1900	1900	1900	1900	0
312	20250120	152600	63829595	1900	1900	1900	1900	0
313	20250120	152500	63829595	1900	1900	1900	1900	0
314	20250120	152400	63829595	1900	1900	1900	1900	0
315	20250120	152300	63829595	1900	1900	1900	1900	0
316	20250120	152200	63829595	1900	1900	1900	1900	0
317	20250120	152100	63829595	1900	1900	1900	1900	0
318	20250120	152000	63829595	1900	1900	1900	1900	0
319	20250120	151900	63829595	1900	1900	1900	1900	0
320	20250120	151800	63829595	1900	1900	1900	1900	0
321	20250120	151700	63829595	1900	1900	1900	1900	0
322	20250120	151600	63829595	1900	1900	1900	1900	0
323	20250120	151500	63829595	1900	1900	1900	1900	0
324	20250120	151400	63829595	1900	1900	1900	1900	0
325	20250120	151300	63829595	1900	1900	1900	1900	0
326	20250120	151200	63829595	1900	1900	1900	1900	0
327	20250120	151100	63829595	1900	1900	1900	1900	0
328	20250120	151000	63829595	1900	1900	1900	1900	0
329	20250120	150900	63829595	1900	1900	1900	1900	0
330	20250120	150800	63829595	1900	1900	1900	1900	0
331	20250120	150700	63829595	1900	1900	1900	1900	0
332	20250120	150600	63829595	1900	1903	1903	1900	822
333	20250120	150500	62267685	1905	1905	1905	1905	0
334	20250120	150400	62267685	1905	1905	1905	1905	0
335	20250120	150300	62267685	1905	1905	1905	1905	0
336	20250120	150200	62267685	1905	1905	1905	1905	0
337	20250120	150100	62267685	1905	1904	1905	1904	3
338	20250120	150000	62261972	1905	1905	1905	1905	0
339	20250120	145900	62261972	1905	1905	1905	1905	290
340	20250120	145800	61709522	1908	1908	1908	1908	2
341	20250120	145700	61705706	1908	1910	1910	1908	5
342	20250120	145600	61696160	1911	1913	1913	1911	2
343	20250120	145500	61692336	1913	1913	1913	1913	0
344	20250120	145400	61692336	1913	1913	1913	1913	0
345	20250120	145300	61692336	1913	1913	1913	1913	0
346	20250120	145200	61692336	1913	1913	1913	1913	0
347	20250120	145100	61692336	1913	1913	1913	1913	1
348	20250120	145000	61690423	1913	1913	1913	1913	0
349	20250120	144900	61690423	1913	1913	1913	1913	0
350	20250120	144800	61690423	1913	1913	1913	1913	0
351	20250120	144700	61690423	1913	1913	1913	1913	0
352	20250120	144600	61690423	1913	1913	1913	1913	0
353	20250120	144500	61690423	1913	1913	1913	1913	0
354	20250120	144400	61690423	1913	1913	1913	1913	4
355	20250120	144300	61682771	1913	1913	1913	1913	0
356	20250120	144200	61682771	1913	1913	1913	1913	4
357	20250120	144100	61675119	1913	1913	1913	1913	0
358	20250120	144000	61675119	1913	1913	1913	1913	0
359	20250120	143900	61675119	1913	1913	1913	1913	0
360	20250120	143800	61675119	1913	1913	1913	1913	0
361	20250120	143700	61675119	1913	1913	1913	1913	0
362	20250120	143600	61675119	1913	1913	1913	1913	0
363	20250120	143500	61675119	1913	1913	1913	1913	0
364	20250120	143400	61675119	1913	1913	1913	1913	0
365	20250120	143300	61675119	1913	1913	1913	1913	0
366	20250120	143200	61675119	1913	1913	1913	1913	0
367	20250120	143100	61675119	1913	1913	1913	1913	0
368	20250120	143000	61675119	1913	1913	1913	1913	52
369	20250120	142900	61575643	1913	1913	1913	1913	35
370	20250120	142800	61508688	1908	1908	1908	1908	100
371	20250120	142700	61317888	1913	1913	1913	1913	0
372	20250120	142600	61317888	1913	1913	1913	1913	318
373	20250120	142500	60709554	1913	1913	1913	1913	0
374	20250120	142400	60709554	1913	1913	1913	1913	5
375	20250120	142300	60699989	1913	1913	1913	1913	0
376	20250120	142200	60699989	1913	1913	1913	1913	0
377	20250120	142100	60699989	1913	1913	1913	1913	154
378	20250120	142000	60405387	1913	1912	1913	1912	3
379	20250120	141900	60399650	1912	1910	1912	1909	15
380	20250120	141800	60370999	1910	1910	1910	1910	0
381	20250120	141700	60370999	1910	1910	1910	1910	0
382	20250120	141600	60370999	1910	1910	1910	1910	0
383	20250120	141500	60370999	1910	1910	1910	1910	0
384	20250120	141400	60370999	1910	1910	1910	1910	0
385	20250120	141300	60370999	1910	1910	1910	1910	0
386	20250120	141200	60370999	1910	1910	1910	1910	0
387	20250120	141100	60370999	1910	1910	1910	1910	0
388	20250120	141000	60370999	1910	1910	1910	1910	0
389	20250120	140900	60370999	1910	1910	1910	1910	0
390	20250120	140800	60370999	1910	1910	1910	1910	0
391	20250120	140700	60370999	1910	1910	1910	1910	0
392	20250120	140600	60370999	1910	1910	1910	1910	22
393	20250120	140500	60328979	1913	1913	1913	1913	0
394	20250120	140400	60328979	1913	1913	1913	1913	0
395	20250120	140300	60328979	1913	1913	1913	1913	50
396	20250120	140200	60233329	1913	1913	1913	1913	6
397	20250120	140100	60221851	1913	1913	1913	1913	304
398	20250120	140000	59640299	1915	1915	1915	1915	30
399	20250120	135900	59582849	1915	1920	1920	1915	18
400	20250120	135800	59548303	1924	1924	1924	1924	0
401	20250120	135700	59548303	1924	1924	1924	1924	0
402	20250120	135600	59548303	1924	1924	1924	1924	0
403	20250120	135500	59548303	1924	1924	1924	1924	351
404	20250120	135400	58872979	1924	1924	1924	1924	1000
405	20250120	135300	56948979	1924	1910	1924	1907	8021
406	20250120	135200	41529108	1910	1920	1920	1910	11
407	20250120	135100	41507998	1920	1920	1920	1920	1
408	20250120	135000	41506078	1919	1919	1919	1919	1
409	20250120	134900	41504159	1908	1908	1908	1908	0
410	20250120	134800	41504159	1908	1908	1908	1908	1
411	20250120	134700	41502251	1920	1920	1920	1920	10
412	20250120	134600	41483051	1920	1920	1920	1920	0
413	20250120	134500	41483051	1920	1920	1920	1920	0
414	20250120	134400	41483051	1920	1920	1920	1920	0
415	20250120	134300	41483051	1920	1920	1920	1920	0
416	20250120	134200	41483051	1920	1920	1920	1920	0
417	20250120	134100	41483051	1920	1920	1920	1920	0
418	20250120	134000	41483051	1920	1920	1920	1920	0
419	20250120	133900	41483051	1920	1920	1920	1920	0
420	20250120	133800	41483051	1920	1920	1920	1920	57
421	20250120	133700	41373611	1904	1904	1904	1904	222
422	20250120	133600	40950923	1904	1910	1910	1904	194
423	20250120	133500	40581227	1910	1910	1910	1910	10
424	20250120	133400	40562127	1927	1927	1927	1927	0
425	20250120	133300	40562127	1927	1927	1927	1927	0
426	20250120	133200	40562127	1927	1927	1927	1927	1307
427	20250120	133100	38043538	1927	1927	1927	1927	0
428	20250120	133000	38043538	1927	1927	1927	1927	48
429	20250120	132900	37951042	1927	1927	1927	1927	0
430	20250120	132800	37951042	1927	1927	1927	1927	4
431	20250120	132700	37943334	1929	1929	1929	1929	0
432	20250120	132600	37943334	1929	1918	1930	1918	5078
433	20250120	132500	28164992	1919	1919	1919	1919	0
434	20250120	132400	28164992	1919	1919	1919	1919	264
435	20250120	132300	27658376	1888	1888	1888	1888	649
436	20250120	132200	26433064	1888	1883	1888	1883	91
437	20250120	132100	26261701	1883	1883	1883	1883	511
438	20250120	132000	25299488	1882	1882	1882	1882	0
439	20250120	131900	25299488	1882	1882	1882	1882	0
440	20250120	131800	25299488	1882	1882	1882	1882	271
441	20250120	131700	24789466	1881	1881	1881	1881	0
442	20250120	131600	24789466	1881	1881	1881	1881	0
443	20250120	131500	24789466	1881	1881	1881	1881	0
444	20250120	131400	24789466	1881	1881	1881	1881	0
445	20250120	131300	24789466	1881	1881	1881	1881	0
446	20250120	131200	24789466	1881	1881	1881	1881	0
447	20250120	131100	24789466	1881	1881	1881	1881	0
448	20250120	131000	24789466	1881	1881	1881	1881	0
449	20250120	130900	24789466	1881	1881	1881	1881	0
450	20250120	130800	24789466	1881	1881	1881	1881	0
451	20250120	130700	24789466	1881	1881	1881	1881	200
452	20250120	130600	24413266	1882	1882	1882	1882	150
453	20250120	130500	24130966	1881	1881	1881	1881	0
454	20250120	130400	24130966	1881	1881	1881	1881	0
455	20250120	130300	24130966	1881	1881	1881	1881	17
456	20250120	130200	24098989	1881	1881	1881	1881	0
457	20250120	130100	24098989	1881	1881	1881	1881	0
458	20250120	130000	24098989	1881	1881	1881	1881	0
459	20250120	125900	24098989	1881	1881	1881	1881	1
460	20250120	125800	24097108	1882	1882	1882	1882	0
461	20250120	125700	24097108	1882	1882	1882	1882	0
462	20250120	125600	24097108	1882	1882	1882	1882	0
463	20250120	125500	24097108	1882	1882	1882	1882	160
464	20250120	125400	23795988	1882	1882	1882	1882	0
465	20250120	125300	23795988	1882	1882	1882	1882	0
466	20250120	125200	23795988	1882	1882	1882	1882	0
467	20250120	125100	23795988	1882	1882	1882	1882	0
468	20250120	125000	23795988	1882	1882	1882	1882	0
469	20250120	124900	23795988	1882	1882	1882	1882	0
470	20250120	124800	23795988	1882	1882	1882	1882	0
471	20250120	124700	23795988	1882	1882	1882	1882	0
472	20250120	124600	23795988	1882	1882	1882	1882	0
473	20250120	124500	23795988	1882	1882	1882	1882	0
474	20250120	124400	23795988	1882	1882	1882	1882	510
475	20250120	124300	22836168	1882	1882	1882	1882	0
476	20250120	124200	22836168	1882	1880	1882	1880	2
477	20250120	124100	22832406	1879	1879	1879	1879	1
478	20250120	124000	22830527	1881	1881	1881	1881	100
479	20250120	123900	22642427	1881	1881	1881	1881	140
480	20250120	123800	22379087	1874	1873	1874	1873	1526
481	20250120	123700	19519523	1865	1865	1865	1865	0
482	20250120	123600	19519523	1865	1865	1865	1865	0
483	20250120	123500	19519523	1865	1865	1865	1865	0
484	20250120	123400	19519523	1865	1865	1865	1865	0
485	20250120	123300	19519523	1865	1865	1865	1865	0
486	20250120	123200	19519523	1865	1865	1865	1865	0
487	20250120	123100	19519523	1865	1865	1865	1865	0
488	20250120	123000	19519523	1865	1865	1865	1865	527
489	20250120	122900	18536668	1873	1873	1873	1873	0
490	20250120	122800	18536668	1873	1873	1873	1873	0
491	20250120	122700	18536668	1873	1873	1873	1873	0
492	20250120	122600	18536668	1873	1873	1873	1873	0
493	20250120	122500	18536668	1873	1873	1873	1873	0
494	20250120	122400	18536668	1873	1873	1873	1873	0
495	20250120	122300	18536668	1873	1873	1873	1873	0
496	20250120	122200	18536668	1873	1873	1873	1873	0
497	20250120	122100	18536668	1873	1873	1873	1873	0
498	20250120	122000	18536668	1873	1873	1873	1873	0
499	20250120	121900	18536668	1873	1873	1873	1873	0
500	20250120	121800	18536668	1873	1873	1873	1873	0
501	20250120	121700	18536668	1873	1873	1873	1873	0
502	20250120	121600	18536668	1873	1873	1873	1873	0
503	20250120	121500	18536668	1873	1873	1873	1873	0
504	20250120	121400	18536668	1873	1873	1873	1873	0
505	20250120	121300	18536668	1873	1873	1873	1873	0
506	20250120	121200	18536668	1873	1873	1873	1873	0
507	20250120	121100	18536668	1873	1873	1873	1873	0
508	20250120	121000	18536668	1873	1873	1873	1873	0
509	20250120	120900	18536668	1873	1873	1873	1873	0
510	20250120	120800	18536668	1873	1873	1873	1873	1
511	20250120	120700	18534795	1865	1865	1865	1865	0
512	20250120	120600	18534795	1865	1865	1865	1865	0
513	20250120	120500	18534795	1865	1865	1865	1865	24
514	20250120	120400	18490035	1873	1873	1873	1873	0
515	20250120	120300	18490035	1873	1873	1873	1873	0
516	20250120	120200	18490035	1873	1873	1873	1873	0
517	20250120	120100	18490035	1873	1873	1873	1873	0
518	20250120	120000	18490035	1873	1873	1873	1873	0
519	20250120	115900	18490035	1873	1873	1873	1873	0
520	20250120	115800	18490035	1873	1873	1873	1873	0
521	20250120	115700	18490035	1873	1873	1873	1873	0
522	20250120	115600	18490035	1873	1873	1873	1873	0
523	20250120	115500	18490035	1873	1873	1873	1873	0
524	20250120	115400	18490035	1873	1873	1873	1873	0
525	20250120	115300	18490035	1873	1873	1873	1873	0
526	20250120	115200	18490035	1873	1873	1873	1873	0
527	20250120	115100	18490035	1873	1873	1873	1873	0
528	20250120	115000	18490035	1873	1873	1873	1873	44
529	20250120	114900	18407623	1873	1873	1873	1873	0
530	20250120	114800	18407623	1873	1873	1873	1873	62
531	20250120	114700	18291497	1873	1873	1873	1873	0
532	20250120	114600	18291497	1873	1873	1873	1873	266
533	20250120	114500	17793279	1874	1874	1874	1874	0
534	20250120	114400	17793279	1874	1869	1874	1869	2000
535	20250120	114300	14052072	1869	1869	1869	1869	0
536	20250120	114200	14052072	1869	1869	1869	1869	0
537	20250120	114100	14052072	1869	1869	1869	1869	0
538	20250120	114000	14052072	1869	1869	1869	1869	0
539	20250120	113900	14052072	1869	1869	1869	1869	1
540	20250120	113800	14050203	1865	1865	1865	1865	0
541	20250120	113700	14050203	1865	1865	1865	1865	774
542	20250120	113600	12606693	1868	1868	1868	1868	10
543	20250120	113500	12588013	1869	1869	1869	1869	0
544	20250120	113400	12588013	1869	1869	1869	1869	0
545	20250120	113300	12588013	1869	1869	1869	1869	0
546	20250120	113200	12588013	1869	1869	1869	1869	0
547	20250120	113100	12588013	1869	1869	1869	1869	0
548	20250120	113000	12588013	1869	1869	1869	1869	0
549	20250120	112900	12588013	1869	1869	1869	1869	0
550	20250120	112800	12588013	1869	1869	1869	1869	0
551	20250120	112700	12588013	1869	1869	1869	1869	0
552	20250120	112600	12588013	1869	1869	1869	1869	0
553	20250120	112500	12588013	1869	1869	1869	1869	0
554	20250120	112400	12588013	1869	1869	1869	1869	0
555	20250120	112300	12588013	1869	1869	1869	1869	0
556	20250120	112200	12588013	1869	1869	1869	1869	0
557	20250120	112100	12588013	1869	1869	1869	1869	0
558	20250120	112000	12588013	1869	1869	1869	1869	0
559	20250120	111900	12588013	1869	1869	1869	1869	0
560	20250120	111800	12588013	1869	1869	1869	1869	0
561	20250120	111700	12588013	1869	1869	1869	1869	0
562	20250120	111600	12588013	1869	1869	1869	1869	0
563	20250120	111500	12588013	1869	1869	1869	1869	0
564	20250120	111400	12588013	1869	1869	1869	1869	112
565	20250120	111300	12378685	1869	1869	1869	1869	0
566	20250120	111200	12378685	1869	1869	1869	1869	0
567	20250120	111100	12378685	1869	1869	1869	1869	0
568	20250120	111000	12378685	1869	1869	1869	1869	0
569	20250120	110900	12378685	1869	1869	1869	1869	0
570	20250120	110800	12378685	1869	1869	1869	1869	0
571	20250120	110700	12378685	1869	1869	1869	1869	100
572	20250120	110600	12191785	1869	1869	1869	1869	0
573	20250120	110500	12191785	1869	1869	1869	1869	0
574	20250120	110400	12191785	1869	1869	1869	1869	0
575	20250120	110300	12191785	1869	1869	1869	1869	0
576	20250120	110200	12191785	1869	1869	1869	1869	0
577	20250120	110100	12191785	1869	1869	1869	1869	1
578	20250120	110000	12189916	1868	1868	1868	1868	0
579	20250120	105900	12189916	1868	1869	1869	1868	91
580	20250120	105800	12019868	1869	1869	1869	1869	150
581	20250120	105700	11739518	1869	1869	1869	1869	100
582	20250120	105600	11552618	1869	1869	1869	1869	0
583	20250120	105500	11552618	1869	1869	1869	1869	0
584	20250120	105400	11552618	1869	1869	1869	1869	0
585	20250120	105300	11552618	1869	1869	1869	1869	0
586	20250120	105200	11552618	1869	1869	1869	1869	0
587	20250120	105100	11552618	1869	1869	1869	1869	0
588	20250120	105000	11552618	1869	1869	1869	1869	0
589	20250120	104900	11552618	1869	1869	1869	1869	0
590	20250120	104800	11552618	1869	1869	1869	1869	0
591	20250120	104700	11552618	1869	1869	1869	1869	0
592	20250120	104600	11552618	1869	1869	1869	1869	0
593	20250120	104500	11552618	1869	1869	1869	1869	0
594	20250120	104400	11552618	1869	1869	1869	1869	0
595	20250120	104300	11552618	1869	1869	1869	1869	0
596	20250120	104200	11552618	1869	1869	1869	1869	1
597	20250120	104100	11550749	1870	1870	1870	1870	0
598	20250120	104000	11550749	1870	1870	1870	1870	0
599	20250120	103900	11550749	1870	1870	1870	1870	0
600	20250120	103800	11550749	1870	1870	1870	1870	0
601	20250120	103700	11550749	1870	1870	1870	1870	0
602	20250120	103600	11550749	1870	1870	1870	1870	0
603	20250120	103500	11550749	1870	1870	1870	1870	0
604	20250120	103400	11550749	1870	1870	1870	1870	0
605	20250120	103300	11550749	1870	1870	1870	1870	0
606	20250120	103200	11550749	1870	1870	1870	1870	0
607	20250120	103100	11550749	1870	1870	1870	1870	0
608	20250120	103000	11550749	1870	1870	1870	1870	0
609	20250120	102900	11550749	1870	1870	1870	1870	0
610	20250120	102800	11550749	1870	1870	1870	1870	0
611	20250120	102700	11550749	1870	1870	1870	1870	0
612	20250120	102600	11550749	1870	1870	1870	1870	0
613	20250120	102500	11550749	1870	1870	1870	1870	0
614	20250120	102400	11550749	1870	1870	1870	1870	0
615	20250120	102300	11550749	1870	1870	1870	1870	0
616	20250120	102200	11550749	1870	1870	1870	1870	0
617	20250120	102100	11550749	1870	1870	1870	1870	0
618	20250120	102000	11550749	1870	1870	1870	1870	25
619	20250120	101900	11503999	1870	1870	1870	1870	0
620	20250120	101800	11503999	1870	1870	1870	1870	0
621	20250120	101700	11503999	1870	1870	1870	1870	0
622	20250120	101600	11503999	1870	1870	1870	1870	0
623	20250120	101500	11503999	1870	1869	1870	1869	481
624	20250120	101400	10604549	1870	1870	1870	1870	0
625	20250120	101300	10604549	1870	1870	1870	1870	0
626	20250120	101200	10604549	1870	1870	1870	1870	0
627	20250120	101100	10604549	1870	1870	1870	1870	0
628	20250120	101000	10604549	1870	1870	1870	1870	0
629	20250120	100900	10604549	1870	1870	1870	1870	0
630	20250120	100800	10604549	1870	1870	1870	1870	0
631	20250120	100700	10604549	1870	1870	1870	1870	0
632	20250120	100600	10604549	1870	1870	1870	1870	0
633	20250120	100500	10604549	1870	1870	1870	1870	0
634	20250120	100400	10604549	1870	1870	1870	1870	0
635	20250120	100300	10604549	1870	1870	1870	1870	0
636	20250120	100200	10604549	1870	1870	1870	1870	0
637	20250120	100100	10604549	1870	1870	1870	1870	1
638	20250120	100000	10602679	1869	1869	1869	1869	376
639	20250120	095900	9899935	1858	1858	1858	1858	0
640	20250120	095800	9899935	1858	1858	1858	1858	0
641	20250120	095700	9899935	1858	1858	1858	1858	0
642	20250120	095600	9899935	1858	1858	1858	1858	0
643	20250120	095500	9899935	1858	1858	1858	1858	0
644	20250120	095400	9899935	1858	1871	1871	1858	4
645	20250120	095300	9892466	1871	1871	1871	1871	0
646	20250120	095200	9892466	1871	1871	1871	1871	0
647	20250120	095100	9892466	1871	1871	1871	1871	0
648	20250120	095000	9892466	1871	1871	1871	1871	0
649	20250120	094900	9892466	1871	1871	1871	1871	2
650	20250120	094800	9888724	1860	1860	1860	1860	12
651	20250120	094700	9866404	1860	1861	1861	1859	1155
652	20250120	094600	7718767	1861	1861	1861	1861	0
653	20250120	094500	7718767	1861	1861	1861	1861	0
654	20250120	094400	7718767	1861	1861	1861	1861	0
655	20250120	094300	7718767	1861	1872	1872	1861	4
656	20250120	094200	7711301	1873	1873	1873	1873	0
657	20250120	094100	7711301	1873	1873	1873	1873	36
658	20250120	094000	7643873	1874	1874	1874	1874	0
659	20250120	093900	7643873	1874	1874	1874	1874	0
660	20250120	093800	7643873	1874	1874	1874	1874	0
661	20250120	093700	7643873	1874	1874	1874	1874	0
662	20250120	093600	7643873	1874	1874	1874	1874	0
663	20250120	093500	7643873	1874	1874	1874	1874	0
664	20250120	093400	7643873	1874	1874	1874	1874	0
665	20250120	093300	7643873	1874	1874	1874	1874	0
666	20250120	093200	7643873	1874	1874	1874	1874	0
667	20250120	093100	7643873	1874	1874	1874	1874	0
668	20250120	093000	7643873	1874	1874	1874	1874	0
669	20250120	092900	7643873	1874	1874	1874	1874	0
670	20250120	092800	7643873	1874	1874	1874	1874	0
671	20250120	092700	7643873	1874	1874	1874	1874	0
672	20250120	092600	7643873	1874	1874	1874	1874	193
673	20250120	092500	7282191	1870	1868	1870	1868	1481
674	20250120	092400	4515483	1868	1868	1868	1868	0
675	20250120	092300	4515483	1868	1868	1868	1868	481
676	20250120	092200	3616975	1868	1868	1868	1868	0
677	20250120	092100	3616975	1868	1868	1868	1868	1
678	20250120	092000	3615107	1848	1848	1848	1848	0
679	20250120	091900	3615107	1848	1849	1849	1848	257
680	20250120	091800	3140168	1874	1874	1874	1874	0
681	20250120	091700	3140168	1874	1874	1874	1874	0
682	20250120	091600	3140168	1874	1874	1874	1874	0
683	20250120	091500	3140168	1874	1874	1874	1874	0
684	20250120	091400	3140168	1874	1874	1874	1874	1
685	20250120	091300	3138294	1846	1846	1846	1846	0
686	20250120	091200	3138294	1846	1846	1846	1846	0
687	20250120	091100	3138294	1846	1846	1846	1846	0
688	20250120	091000	3138294	1846	1846	1846	1846	500
689	20250120	090900	2215294	1846	1846	1846	1846	0
690	20250120	090800	2215294	1846	1846	1846	1846	2
691	20250120	090700	2211602	1845	1854	1854	1845	266
692	20250120	090600	1719173	1860	1860	1860	1860	612
693	20250120	090500	580853	1861	1864	1864	1861	58
694	20250120	090400	472846	1875	1875	1875	1875	0
695	20250120	090300	472846	1875	1875	1875	1875	0
696	20250120	090200	472846	1875	1878	1878	1875	184
697	20250120	090100	127843	1880	1880	1880	1880	0
698	20250120	090000	127843	1880	1881	1881	1880	68