KissMeData/192410/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203600	35310987	1897	1897	1897	1897	1262
3	20250121	203500	35310987	1897	1897	1897	1897	0
4	20250121	203400	35310987	1897	1897	1897	1897	0
5	20250121	203300	35310987	1897	1897	1897	1897	0
6	20250121	203200	35310987	1897	1897	1897	1897	0
7	20250121	203100	35310987	1897	1897	1897	1897	0
8	20250121	203000	35310987	1897	1897	1897	1897	0
9	20250121	202900	35310987	1897	1897	1897	1897	0
10	20250121	202800	35310987	1897	1897	1897	1897	0
11	20250121	202700	35310987	1897	1897	1897	1897	0
12	20250121	202600	35310987	1897	1897	1897	1897	0
13	20250121	202500	35310987	1897	1897	1897	1897	0
14	20250121	202400	35310987	1897	1897	1897	1897	0
15	20250121	202300	35310987	1897	1897	1897	1897	0
16	20250121	202200	35310987	1897	1897	1897	1897	0
17	20250121	202100	35310987	1897	1897	1897	1897	0
18	20250121	202000	35310987	1897	1897	1897	1897	0
19	20250121	201900	35310987	1897	1897	1897	1897	0
20	20250121	201800	35310987	1897	1897	1897	1897	0
21	20250121	201700	35310987	1897	1897	1897	1897	0
22	20250121	201600	35310987	1897	1897	1897	1897	0
23	20250121	201500	35310987	1897	1897	1897	1897	0
24	20250121	201400	35310987	1897	1897	1897	1897	0
25	20250121	201300	35310987	1897	1897	1897	1897	0
26	20250121	201200	35310987	1897	1897	1897	1897	0
27	20250121	201100	35310987	1897	1897	1897	1897	0
28	20250121	201000	35310987	1897	1897	1897	1897	0
29	20250121	200900	35310987	1897	1897	1897	1897	0
30	20250121	200800	35310987	1897	1897	1897	1897	0
31	20250121	200700	35310987	1897	1897	1897	1897	0
32	20250121	200600	35310987	1897	1897	1897	1897	1262
33	20250121	200500	35310987	1897	1897	1897	1897	0
34	20250121	200400	35310987	1897	1897	1897	1897	0
35	20250121	200300	35310987	1897	1897	1897	1897	0
36	20250121	200200	35310987	1897	1897	1897	1897	0
37	20250121	200100	35310987	1897	1897	1897	1897	0
38	20250121	200000	35310987	1897	1897	1897	1897	0
39	20250121	195900	35310987	1897	1897	1897	1897	0
40	20250121	195800	35310987	1897	1897	1897	1897	0
41	20250121	195700	35310987	1897	1897	1897	1897	0
42	20250121	195600	35310987	1897	1897	1897	1897	0
43	20250121	195500	35310987	1897	1897	1897	1897	0
44	20250121	195400	35310987	1897	1897	1897	1897	0
45	20250121	195300	35310987	1897	1897	1897	1897	0
46	20250121	195200	35310987	1897	1897	1897	1897	0
47	20250121	195100	35310987	1897	1897	1897	1897	0
48	20250121	195000	35310987	1897	1897	1897	1897	0
49	20250121	194900	35310987	1897	1897	1897	1897	0
50	20250121	194800	35310987	1897	1897	1897	1897	0
51	20250121	194700	35310987	1897	1897	1897	1897	0
52	20250121	194600	35310987	1897	1897	1897	1897	0
53	20250121	194500	35310987	1897	1897	1897	1897	0
54	20250121	194400	35310987	1897	1897	1897	1897	0
55	20250121	194300	35310987	1897	1897	1897	1897	0
56	20250121	194200	35310987	1897	1897	1897	1897	0
57	20250121	194100	35310987	1897	1897	1897	1897	0
58	20250121	194000	35310987	1897	1897	1897	1897	0
59	20250121	193900	35310987	1897	1897	1897	1897	0
60	20250121	193800	35310987	1897	1897	1897	1897	0
61	20250121	193700	35310987	1897	1897	1897	1897	0
62	20250121	193600	35310987	1897	1897	1897	1897	1262
63	20250121	193500	35310987	1897	1897	1897	1897	0
64	20250121	193400	35310987	1897	1897	1897	1897	0
65	20250121	193300	35310987	1897	1897	1897	1897	0
66	20250121	193200	35310987	1897	1897	1897	1897	0
67	20250121	193100	35310987	1897	1897	1897	1897	0
68	20250121	193000	35310987	1897	1897	1897	1897	0
69	20250121	192900	35310987	1897	1897	1897	1897	0
70	20250121	192800	35310987	1897	1897	1897	1897	0
71	20250121	192700	35310987	1897	1897	1897	1897	0
72	20250121	192600	35310987	1897	1897	1897	1897	0
73	20250121	192500	35310987	1897	1897	1897	1897	0
74	20250121	192400	35310987	1897	1897	1897	1897	0
75	20250121	192300	35310987	1897	1897	1897	1897	0
76	20250121	192200	35310987	1897	1897	1897	1897	0
77	20250121	192100	35310987	1897	1897	1897	1897	0
78	20250121	192000	35310987	1897	1897	1897	1897	0
79	20250121	191900	35310987	1897	1897	1897	1897	0
80	20250121	191800	35310987	1897	1897	1897	1897	0
81	20250121	191700	35310987	1897	1897	1897	1897	0
82	20250121	191600	35310987	1897	1897	1897	1897	0
83	20250121	191500	35310987	1897	1897	1897	1897	0
84	20250121	191400	35310987	1897	1897	1897	1897	0
85	20250121	191300	35310987	1897	1897	1897	1897	0
86	20250121	191200	35310987	1897	1897	1897	1897	0
87	20250121	191100	35310987	1897	1897	1897	1897	0
88	20250121	191000	35310987	1897	1897	1897	1897	0
89	20250121	190900	35310987	1897	1897	1897	1897	0
90	20250121	190800	35310987	1897	1897	1897	1897	0
91	20250121	190700	35310987	1897	1897	1897	1897	0
92	20250121	190600	35310987	1897	1897	1897	1897	1262
93	20250121	190500	35310987	1897	1897	1897	1897	0
94	20250121	190400	35310987	1897	1897	1897	1897	0
95	20250121	190300	35310987	1897	1897	1897	1897	0
96	20250121	190200	35310987	1897	1897	1897	1897	0
97	20250121	190100	35310987	1897	1897	1897	1897	0
98	20250121	190000	35310987	1897	1897	1897	1897	0
99	20250121	185900	35310987	1897	1897	1897	1897	0
100	20250121	185800	35310987	1897	1897	1897	1897	0
101	20250121	185700	35310987	1897	1897	1897	1897	0
102	20250121	185600	35310987	1897	1897	1897	1897	0
103	20250121	185500	35310987	1897	1897	1897	1897	0
104	20250121	185400	35310987	1897	1897	1897	1897	0
105	20250121	185300	35310987	1897	1897	1897	1897	0
106	20250121	185200	35310987	1897	1897	1897	1897	0
107	20250121	185100	35310987	1897	1897	1897	1897	0
108	20250121	185000	35310987	1897	1897	1897	1897	0
109	20250121	184900	35310987	1897	1897	1897	1897	0
110	20250121	184800	35310987	1897	1897	1897	1897	0
111	20250121	184700	35310987	1897	1897	1897	1897	0
112	20250121	184600	35310987	1897	1897	1897	1897	0
113	20250121	184500	35310987	1897	1897	1897	1897	0
114	20250121	184400	35310987	1897	1897	1897	1897	0
115	20250121	184300	35310987	1897	1897	1897	1897	0
116	20250121	184200	35310987	1897	1897	1897	1897	0
117	20250121	184100	35310987	1897	1897	1897	1897	0
118	20250121	184000	35310987	1897	1897	1897	1897	0
119	20250121	183900	35310987	1897	1897	1897	1897	0
120	20250121	183800	35310987	1897	1897	1897	1897	0
121	20250121	183700	35310987	1897	1897	1897	1897	0
122	20250121	183600	35310987	1897	1897	1897	1897	1262
123	20250121	183500	35310987	1897	1897	1897	1897	0
124	20250121	183400	35310987	1897	1897	1897	1897	0
125	20250121	183300	35310987	1897	1897	1897	1897	0
126	20250121	183200	35310987	1897	1897	1897	1897	0
127	20250121	183100	35310987	1897	1897	1897	1897	0
128	20250121	183000	35310987	1897	1897	1897	1897	0
129	20250121	182900	35310987	1897	1897	1897	1897	0
130	20250121	182800	35310987	1897	1897	1897	1897	0
131	20250121	182700	35310987	1897	1897	1897	1897	0
132	20250121	182600	35310987	1897	1897	1897	1897	0
133	20250121	182500	35310987	1897	1897	1897	1897	0
134	20250121	182400	35310987	1897	1897	1897	1897	0
135	20250121	182300	35310987	1897	1897	1897	1897	0
136	20250121	182200	35310987	1897	1897	1897	1897	0
137	20250121	182100	35310987	1897	1897	1897	1897	0
138	20250121	182000	35310987	1897	1897	1897	1897	0
139	20250121	181900	35310987	1897	1897	1897	1897	0
140	20250121	181800	35310987	1897	1897	1897	1897	0
141	20250121	181700	35310987	1897	1897	1897	1897	0
142	20250121	181600	35310987	1897	1897	1897	1897	0
143	20250121	181500	35310987	1897	1897	1897	1897	0
144	20250121	181400	35310987	1897	1897	1897	1897	0
145	20250121	181300	35310987	1897	1897	1897	1897	0
146	20250121	181200	35310987	1897	1897	1897	1897	0
147	20250121	181100	35310987	1897	1897	1897	1897	0
148	20250121	181000	35310987	1897	1897	1897	1897	0
149	20250121	180900	35310987	1897	1897	1897	1897	0
150	20250121	180800	35310987	1897	1897	1897	1897	0
151	20250121	180700	35310987	1897	1897	1897	1897	0
152	20250121	180600	35310987	1897	1897	1897	1897	1262
153	20250121	180500	35310987	1897	1897	1897	1897	0
154	20250121	180400	35310987	1897	1897	1897	1897	0
155	20250121	180300	35310987	1897	1897	1897	1897	0
156	20250121	180200	35310987	1897	1897	1897	1897	0
157	20250121	180100	35310987	1897	1897	1897	1897	0
158	20250121	180000	35310987	1897	1897	1897	1897	0
159	20250121	175900	35310987	1897	1897	1897	1897	0
160	20250121	175800	35310987	1897	1897	1897	1897	0
161	20250121	175700	35310987	1897	1897	1897	1897	0
162	20250121	175600	35310987	1897	1897	1897	1897	0
163	20250121	175500	35310987	1897	1897	1897	1897	0
164	20250121	175400	35310987	1897	1897	1897	1897	0
165	20250121	175300	35310987	1897	1897	1897	1897	0
166	20250121	175200	35310987	1897	1897	1897	1897	0
167	20250121	175100	35310987	1897	1897	1897	1897	0
168	20250121	175000	35310987	1897	1897	1897	1897	0
169	20250121	174900	35310987	1897	1897	1897	1897	0
170	20250121	174800	35310987	1897	1897	1897	1897	0
171	20250121	174700	35310987	1897	1897	1897	1897	0
172	20250121	174600	35310987	1897	1897	1897	1897	0
173	20250121	174500	35310987	1897	1897	1897	1897	0
174	20250121	174400	35310987	1897	1897	1897	1897	0
175	20250121	174300	35310987	1897	1897	1897	1897	0
176	20250121	174200	35310987	1897	1897	1897	1897	0
177	20250121	174100	35310987	1897	1897	1897	1897	0
178	20250121	174000	35310987	1897	1897	1897	1897	0
179	20250121	173900	35310987	1897	1897	1897	1897	0
180	20250121	173800	35310987	1897	1897	1897	1897	0
181	20250121	173700	35310987	1897	1897	1897	1897	0
182	20250121	173600	35310987	1897	1897	1897	1897	1262
183	20250121	173500	35310987	1897	1897	1897	1897	0
184	20250121	173400	35310987	1897	1897	1897	1897	0
185	20250121	173300	35310987	1897	1897	1897	1897	0
186	20250121	173200	35310987	1897	1897	1897	1897	0
187	20250121	173100	35310987	1897	1897	1897	1897	0
188	20250121	173000	35310987	1897	1897	1897	1897	0
189	20250121	172900	35310987	1897	1897	1897	1897	0
190	20250121	172800	35310987	1897	1897	1897	1897	0
191	20250121	172700	35310987	1897	1897	1897	1897	0
192	20250121	172600	35310987	1897	1897	1897	1897	0
193	20250121	172500	35310987	1897	1897	1897	1897	0
194	20250121	172400	35310987	1897	1897	1897	1897	0
195	20250121	172300	35310987	1897	1897	1897	1897	0
196	20250121	172200	35310987	1897	1897	1897	1897	0
197	20250121	172100	35310987	1897	1897	1897	1897	0
198	20250121	172000	35310987	1897	1897	1897	1897	0
199	20250121	171900	35310987	1897	1897	1897	1897	0
200	20250121	171800	35310987	1897	1897	1897	1897	0
201	20250121	171700	35310987	1897	1897	1897	1897	0
202	20250121	171600	35310987	1897	1897	1897	1897	0
203	20250121	171500	35310987	1897	1897	1897	1897	0
204	20250121	171400	35310987	1897	1897	1897	1897	0
205	20250121	171300	35310987	1897	1897	1897	1897	0
206	20250121	171200	35310987	1897	1897	1897	1897	0
207	20250121	171100	35310987	1897	1897	1897	1897	0
208	20250121	171000	35310987	1897	1897	1897	1897	0
209	20250121	170900	35310987	1897	1897	1897	1897	0
210	20250121	170800	35310987	1897	1897	1897	1897	0
211	20250121	170700	35310987	1897	1897	1897	1897	0
212	20250121	170600	35310987	1897	1897	1897	1897	1262
213	20250121	170500	35310987	1897	1897	1897	1897	0
214	20250121	170400	35310987	1897	1897	1897	1897	0
215	20250121	170300	35310987	1897	1897	1897	1897	0
216	20250121	170200	35310987	1897	1897	1897	1897	0
217	20250121	170100	35310987	1897	1897	1897	1897	0
218	20250121	170000	35310987	1897	1897	1897	1897	0
219	20250121	165900	35310987	1897	1897	1897	1897	0
220	20250121	165800	35310987	1897	1897	1897	1897	0
221	20250121	165700	35310987	1897	1897	1897	1897	0
222	20250121	165600	35310987	1897	1897	1897	1897	0
223	20250121	165500	35310987	1897	1897	1897	1897	0
224	20250121	165400	35310987	1897	1897	1897	1897	0
225	20250121	165300	35310987	1897	1897	1897	1897	0
226	20250121	165200	35310987	1897	1897	1897	1897	0
227	20250121	165100	35310987	1897	1897	1897	1897	0
228	20250121	165000	35310987	1897	1897	1897	1897	0
229	20250121	164900	35310987	1897	1897	1897	1897	0
230	20250121	164800	35310987	1897	1897	1897	1897	0
231	20250121	164700	35310987	1897	1897	1897	1897	0
232	20250121	164600	35310987	1897	1897	1897	1897	0
233	20250121	164500	35310987	1897	1897	1897	1897	0
234	20250121	164400	35310987	1897	1897	1897	1897	0
235	20250121	164300	35310987	1897	1897	1897	1897	0
236	20250121	164200	35310987	1897	1897	1897	1897	0
237	20250121	164100	35310987	1897	1897	1897	1897	0
238	20250121	164000	35310987	1897	1897	1897	1897	0
239	20250121	163900	35310987	1897	1897	1897	1897	0
240	20250121	163800	35310987	1897	1897	1897	1897	0
241	20250121	163700	35310987	1897	1897	1897	1897	0
242	20250121	163600	35310987	1897	1897	1897	1897	1262
243	20250121	163500	35310987	1897	1897	1897	1897	0
244	20250121	163400	35310987	1897	1897	1897	1897	0
245	20250121	163300	35310987	1897	1897	1897	1897	0
246	20250121	163200	35310987	1897	1897	1897	1897	0
247	20250121	163100	35310987	1897	1897	1897	1897	0
248	20250121	163000	35310987	1897	1897	1897	1897	0
249	20250121	162900	35310987	1897	1897	1897	1897	0
250	20250121	162800	35310987	1897	1897	1897	1897	0
251	20250121	162700	35310987	1897	1897	1897	1897	0
252	20250121	162600	35310987	1897	1897	1897	1897	0
253	20250121	162500	35310987	1897	1897	1897	1897	0
254	20250121	162400	35310987	1897	1897	1897	1897	0
255	20250121	162300	35310987	1897	1897	1897	1897	0
256	20250121	162200	35310987	1897	1897	1897	1897	0
257	20250121	162100	35310987	1897	1897	1897	1897	0
258	20250121	162000	35310987	1897	1897	1897	1897	0
259	20250121	161900	35310987	1897	1897	1897	1897	0
260	20250121	161800	35310987	1897	1897	1897	1897	0
261	20250121	161700	35310987	1897	1897	1897	1897	0
262	20250121	161600	35310987	1897	1897	1897	1897	0
263	20250121	161500	35310987	1897	1897	1897	1897	0
264	20250121	161400	35310987	1897	1897	1897	1897	0
265	20250121	161300	35310987	1897	1897	1897	1897	0
266	20250121	161200	35310987	1897	1897	1897	1897	0
267	20250121	161100	35310987	1897	1897	1897	1897	0
268	20250121	161000	35310987	1897	1897	1897	1897	0
269	20250121	160900	35310987	1897	1897	1897	1897	0
270	20250121	160800	35310987	1897	1897	1897	1897	0
271	20250121	160700	35310987	1897	1897	1897	1897	0
272	20250121	160600	35310987	1897	1897	1897	1897	1262
273	20250121	160500	35310987	1897	1897	1897	1897	0
274	20250121	160400	35310987	1897	1897	1897	1897	0
275	20250121	160300	35310987	1897	1897	1897	1897	0
276	20250121	160200	35310987	1897	1897	1897	1897	0
277	20250121	160100	35310987	1897	1897	1897	1897	0
278	20250121	160000	35310987	1897	1897	1897	1897	0
279	20250121	155900	35310987	1897	1897	1897	1897	0
280	20250121	155800	35310987	1897	1897	1897	1897	0
281	20250121	155700	35310987	1897	1897	1897	1897	0
282	20250121	155600	35310987	1897	1897	1897	1897	0
283	20250121	155500	35310987	1897	1897	1897	1897	0
284	20250121	155400	35310987	1897	1897	1897	1897	0
285	20250121	155300	35310987	1897	1897	1897	1897	0
286	20250121	155200	35310987	1897	1897	1897	1897	0
287	20250121	155100	35310987	1897	1897	1897	1897	0
288	20250121	155000	35310987	1897	1897	1897	1897	0
289	20250121	154900	35310987	1897	1897	1897	1897	0
290	20250121	154800	35310987	1897	1897	1897	1897	0
291	20250121	154700	35310987	1897	1897	1897	1897	0
292	20250121	154600	35310987	1897	1897	1897	1897	0
293	20250121	154500	35310987	1897	1897	1897	1897	0
294	20250121	154400	35310987	1897	1897	1897	1897	0
295	20250121	154300	35310987	1897	1897	1897	1897	0
296	20250121	154200	35310987	1897	1897	1897	1897	0
297	20250121	154100	35310987	1897	1897	1897	1897	0
298	20250121	154000	35310987	1897	1897	1897	1897	0
299	20250121	153900	35310987	1897	1897	1897	1897	0
300	20250121	153800	35310987	1897	1897	1897	1897	0
301	20250121	153700	35310987	1897	1897	1897	1897	0
302	20250121	153600	35310987	1897	1897	1897	1897	1262
303	20250121	153500	35310987	1897	1897	1897	1897	0
304	20250121	153400	35310987	1897	1897	1897	1897	0
305	20250121	153300	35310987	1897	1897	1897	1897	0
306	20250121	153200	35310987	1897	1897	1897	1897	0
307	20250121	153100	35310987	1897	1897	1897	1897	0
308	20250121	153000	35310987	1897	1897	1897	1897	1262
309	20250121	152900	32916973	1896	1896	1896	1896	0
310	20250121	152800	32916973	1896	1896	1896	1896	0
311	20250121	152700	32916973	1896	1896	1896	1896	0
312	20250121	152600	32916973	1896	1896	1896	1896	0
313	20250121	152500	32916973	1896	1896	1896	1896	0
314	20250121	152400	32916973	1896	1896	1896	1896	0
315	20250121	152300	32916973	1896	1896	1896	1896	0
316	20250121	152200	32916973	1896	1896	1896	1896	0
317	20250121	152100	32916973	1896	1896	1896	1896	0
318	20250121	152000	32916973	1896	1896	1896	1896	0
319	20250121	151900	32916973	1896	1886	1896	1886	470
320	20250121	151800	32030543	1880	1880	1880	1880	0
321	20250121	151700	32030543	1880	1886	1886	1875	1002
322	20250121	151600	30150243	1888	1888	1888	1888	0
323	20250121	151500	30150243	1888	1888	1888	1888	14
324	20250121	151400	30123811	1897	1897	1897	1897	2
325	20250121	151300	30120017	1897	1897	1897	1897	0
326	20250121	151200	30120017	1897	1897	1897	1897	0
327	20250121	151100	30120017	1897	1897	1897	1897	0
328	20250121	151000	30120017	1897	1897	1897	1897	0
329	20250121	150900	30120017	1897	1897	1897	1897	0
330	20250121	150800	30120017	1897	1897	1897	1897	0
331	20250121	150700	30120017	1897	1897	1897	1897	0
332	20250121	150600	30120017	1897	1897	1897	1897	0
333	20250121	150500	30120017	1897	1897	1897	1897	0
334	20250121	150400	30120017	1897	1897	1897	1897	0
335	20250121	150300	30120017	1897	1897	1897	1897	0
336	20250121	150200	30120017	1897	1897	1897	1897	0
337	20250121	150100	30120017	1897	1897	1897	1897	0
338	20250121	150000	30120017	1897	1897	1897	1897	0
339	20250121	145900	30120017	1897	1897	1897	1897	6
340	20250121	145800	30108635	1897	1897	1897	1897	0
341	20250121	145700	30108635	1897	1897	1897	1897	0
342	20250121	145600	30108635	1897	1897	1897	1897	0
343	20250121	145500	30108635	1897	1897	1897	1897	0
344	20250121	145400	30108635	1897	1897	1897	1880	899
345	20250121	145300	28416195	1881	1888	1888	1880	102
346	20250121	145200	28224245	1888	1888	1888	1888	0
347	20250121	145100	28224245	1888	1888	1888	1888	0
348	20250121	145000	28224245	1888	1888	1888	1888	0
349	20250121	144900	28224245	1888	1888	1888	1888	0
350	20250121	144800	28224245	1888	1888	1888	1888	1
351	20250121	144700	28222357	1898	1898	1898	1898	0
352	20250121	144600	28222357	1898	1898	1898	1898	0
353	20250121	144500	28222357	1898	1898	1898	1898	3
354	20250121	144400	28216663	1898	1898	1898	1898	0
355	20250121	144300	28216663	1898	1898	1898	1898	0
356	20250121	144200	28216663	1898	1898	1898	1898	0
357	20250121	144100	28216663	1898	1898	1898	1898	0
358	20250121	144000	28216663	1898	1898	1898	1898	0
359	20250121	143900	28216663	1898	1898	1898	1898	0
360	20250121	143800	28216663	1898	1898	1898	1898	0
361	20250121	143700	28216663	1898	1898	1898	1898	0
362	20250121	143600	28216663	1898	1898	1898	1898	0
363	20250121	143500	28216663	1898	1898	1898	1898	1
364	20250121	143400	28214765	1888	1888	1888	1888	0
365	20250121	143300	28214765	1888	1888	1888	1888	0
366	20250121	143200	28214765	1888	1888	1888	1888	0
367	20250121	143100	28214765	1888	1888	1888	1888	0
368	20250121	143000	28214765	1888	1888	1888	1888	3
369	20250121	142900	28209101	1898	1898	1899	1888	83
370	20250121	142800	28051576	1899	1898	1899	1898	11
371	20250121	142700	28030697	1888	1889	1889	1888	5
372	20250121	142600	28021256	1899	1899	1899	1899	0
373	20250121	142500	28021256	1899	1899	1899	1899	0
374	20250121	142400	28021256	1899	1899	1899	1899	0
375	20250121	142300	28021256	1899	1899	1899	1899	0
376	20250121	142200	28021256	1899	1899	1899	1899	0
377	20250121	142100	28021256	1899	1899	1899	1899	0
378	20250121	142000	28021256	1899	1895	1899	1890	47
379	20250121	141900	27932128	1896	1896	1896	1896	0
380	20250121	141800	27932128	1896	1896	1896	1896	0
381	20250121	141700	27932128	1896	1896	1896	1896	0
382	20250121	141600	27932128	1896	1896	1896	1896	0
383	20250121	141500	27932128	1896	1896	1896	1896	0
384	20250121	141400	27932128	1896	1896	1896	1896	0
385	20250121	141300	27932128	1896	1896	1896	1896	0
386	20250121	141200	27932128	1896	1896	1896	1896	0
387	20250121	141100	27932128	1896	1896	1896	1896	0
388	20250121	141000	27932128	1896	1896	1896	1896	0
389	20250121	140900	27932128	1896	1896	1896	1896	0
390	20250121	140800	27932128	1896	1896	1896	1896	0
391	20250121	140700	27932128	1896	1896	1896	1896	0
392	20250121	140600	27932128	1896	1896	1896	1896	0
393	20250121	140500	27932128	1896	1896	1896	1896	0
394	20250121	140400	27932128	1896	1896	1896	1896	0
395	20250121	140300	27932128	1896	1896	1896	1896	0
396	20250121	140200	27932128	1896	1896	1896	1896	0
397	20250121	140100	27932128	1896	1896	1896	1896	0
398	20250121	140000	27932128	1896	1896	1896	1896	0
399	20250121	135900	27932128	1896	1896	1896	1896	0
400	20250121	135800	27932128	1896	1896	1896	1896	0
401	20250121	135700	27932128	1896	1896	1896	1896	1
402	20250121	135600	27930232	1896	1896	1896	1896	0
403	20250121	135500	27930232	1896	1896	1896	1896	0
404	20250121	135400	27930232	1896	1896	1896	1896	0
405	20250121	135300	27930232	1896	1896	1896	1896	0
406	20250121	135200	27930232	1896	1896	1896	1896	0
407	20250121	135100	27930232	1896	1896	1896	1896	0
408	20250121	135000	27930232	1896	1896	1896	1896	0
409	20250121	134900	27930232	1896	1896	1896	1896	0
410	20250121	134800	27930232	1896	1896	1896	1896	0
411	20250121	134700	27930232	1896	1896	1896	1896	0
412	20250121	134600	27930232	1896	1896	1896	1896	0
413	20250121	134500	27930232	1896	1896	1896	1896	0
414	20250121	134400	27930232	1896	1896	1896	1896	0
415	20250121	134300	27930232	1896	1896	1896	1896	10
416	20250121	134200	27911272	1896	1896	1896	1896	0
417	20250121	134100	27911272	1896	1896	1896	1896	0
418	20250121	134000	27911272	1896	1896	1896	1896	0
419	20250121	133900	27911272	1896	1896	1896	1896	0
420	20250121	133800	27911272	1896	1896	1896	1896	0
421	20250121	133700	27911272	1896	1896	1896	1896	1
422	20250121	133600	27909376	1895	1895	1895	1895	5
423	20250121	133500	27899901	1896	1896	1896	1896	0
424	20250121	133400	27899901	1896	1896	1896	1896	0
425	20250121	133300	27899901	1896	1896	1896	1896	0
426	20250121	133200	27899901	1896	1896	1896	1896	0
427	20250121	133100	27899901	1896	1896	1896	1896	0
428	20250121	133000	27899901	1896	1896	1896	1896	0
429	20250121	132900	27899901	1896	1896	1896	1896	0
430	20250121	132800	27899901	1896	1896	1896	1896	0
431	20250121	132700	27899901	1896	1896	1896	1896	1
432	20250121	132600	27898005	1896	1896	1896	1896	0
433	20250121	132500	27898005	1896	1896	1896	1896	0
434	20250121	132400	27898005	1896	1896	1896	1896	0
435	20250121	132300	27898005	1896	1896	1896	1896	0
436	20250121	132200	27898005	1896	1896	1896	1896	0
437	20250121	132100	27898005	1896	1896	1896	1896	0
438	20250121	132000	27898005	1896	1890	1896	1890	20
439	20250121	131900	27860151	1896	1896	1896	1896	0
440	20250121	131800	27860151	1896	1896	1896	1896	0
441	20250121	131700	27860151	1896	1896	1896	1896	0
442	20250121	131600	27860151	1896	1878	1896	1878	1346
443	20250121	131500	25331163	1878	1878	1878	1878	0
444	20250121	131400	25331163	1878	1878	1878	1878	0
445	20250121	131300	25331163	1878	1878	1878	1878	0
446	20250121	131200	25331163	1878	1878	1878	1878	0
447	20250121	131100	25331163	1878	1878	1878	1878	0
448	20250121	131000	25331163	1878	1878	1878	1878	0
449	20250121	130900	25331163	1878	1878	1878	1878	0
450	20250121	130800	25331163	1878	1878	1878	1878	0
451	20250121	130700	25331163	1878	1880	1880	1878	182
452	20250121	130600	24989019	1880	1880	1880	1880	0
453	20250121	130500	24989019	1880	1880	1880	1880	50
454	20250121	130400	24895019	1880	1882	1882	1880	265
455	20250121	130300	24396779	1885	1885	1885	1885	0
456	20250121	130200	24396779	1885	1885	1885	1885	0
457	20250121	130100	24396779	1885	1885	1885	1885	0
458	20250121	130000	24396779	1885	1885	1885	1885	0
459	20250121	125900	24396779	1885	1885	1885	1885	0
460	20250121	125800	24396779	1885	1885	1885	1885	0
461	20250121	125700	24396779	1885	1885	1885	1885	0
462	20250121	125600	24396779	1885	1885	1885	1885	0
463	20250121	125500	24396779	1885	1885	1885	1885	0
464	20250121	125400	24396779	1885	1885	1885	1885	0
465	20250121	125300	24396779	1885	1885	1885	1885	0
466	20250121	125200	24396779	1885	1885	1885	1885	0
467	20250121	125100	24396779	1885	1885	1885	1885	0
468	20250121	125000	24396779	1885	1885	1885	1885	0
469	20250121	124900	24396779	1885	1885	1885	1885	0
470	20250121	124800	24396779	1885	1885	1885	1885	0
471	20250121	124700	24396779	1885	1885	1885	1885	0
472	20250121	124600	24396779	1885	1885	1885	1885	0
473	20250121	124500	24396779	1885	1885	1885	1885	0
474	20250121	124400	24396779	1885	1885	1885	1885	220
475	20250121	124300	23982079	1880	1880	1880	1880	0
476	20250121	124200	23982079	1880	1880	1880	1880	0
477	20250121	124100	23982079	1880	1880	1880	1880	0
478	20250121	124000	23982079	1880	1880	1880	1880	0
479	20250121	123900	23982079	1880	1880	1880	1880	1
480	20250121	123800	23980199	1880	1880	1880	1880	160
481	20250121	123700	23679399	1880	1880	1880	1880	0
482	20250121	123600	23679399	1880	1880	1880	1880	0
483	20250121	123500	23679399	1880	1880	1880	1880	0
484	20250121	123400	23679399	1880	1880	1880	1880	0
485	20250121	123300	23679399	1880	1880	1880	1880	0
486	20250121	123200	23679399	1880	1880	1880	1880	0
487	20250121	123100	23679399	1880	1880	1880	1880	0
488	20250121	123000	23679399	1880	1880	1880	1880	110
489	20250121	122900	23472599	1885	1885	1885	1885	0
490	20250121	122800	23472599	1885	1885	1885	1885	0
491	20250121	122700	23472599	1885	1885	1885	1885	0
492	20250121	122600	23472599	1885	1885	1885	1885	0
493	20250121	122500	23472599	1885	1885	1885	1885	1
494	20250121	122400	23470714	1880	1880	1880	1880	1
495	20250121	122300	23468834	1880	1880	1880	1880	0
496	20250121	122200	23468834	1880	1880	1880	1880	0
497	20250121	122100	23468834	1880	1880	1880	1880	0
498	20250121	122000	23468834	1880	1880	1880	1880	0
499	20250121	121900	23468834	1880	1880	1880	1880	10
500	20250121	121800	23450034	1880	1880	1880	1880	0
501	20250121	121700	23450034	1880	1880	1880	1880	10
502	20250121	121600	23431234	1880	1884	1884	1880	92
503	20250121	121500	23258152	1885	1885	1885	1885	16
504	20250121	121400	23227992	1884	1884	1884	1884	0
505	20250121	121300	23227992	1884	1884	1884	1884	1
506	20250121	121200	23226108	1892	1892	1892	1892	0
507	20250121	121100	23226108	1892	1892	1892	1892	0
508	20250121	121000	23226108	1892	1892	1892	1892	0
509	20250121	120900	23226108	1892	1892	1892	1892	0
510	20250121	120800	23226108	1892	1892	1892	1892	0
511	20250121	120700	23226108	1892	1892	1892	1892	0
512	20250121	120600	23226108	1892	1892	1892	1892	0
513	20250121	120500	23226108	1892	1892	1892	1892	0
514	20250121	120400	23226108	1892	1892	1892	1892	0
515	20250121	120300	23226108	1892	1892	1892	1892	0
516	20250121	120200	23226108	1892	1892	1892	1892	1
517	20250121	120100	23224216	1892	1892	1892	1892	0
518	20250121	120000	23224216	1892	1892	1892	1892	5
519	20250121	115900	23214756	1899	1899	1899	1899	64
520	20250121	115800	23093220	1899	1899	1899	1899	40
521	20250121	115700	23017260	1899	1899	1899	1899	4
522	20250121	115600	23009664	1899	1899	1899	1899	0
523	20250121	115500	23009664	1899	1898	1899	1898	220
524	20250121	115400	22591885	1879	1879	1879	1879	0
525	20250121	115300	22591885	1879	1879	1879	1879	0
526	20250121	115200	22591885	1879	1879	1879	1879	0
527	20250121	115100	22591885	1879	1879	1879	1879	0
528	20250121	115000	22591885	1879	1879	1879	1879	1
529	20250121	114900	22590006	1899	1899	1899	1899	0
530	20250121	114800	22590006	1899	1899	1899	1899	0
531	20250121	114700	22590006	1899	1899	1899	1899	6
532	20250121	114600	22578612	1899	1899	1899	1899	4
533	20250121	114500	22571016	1899	1899	1899	1899	0
534	20250121	114400	22571016	1899	1899	1899	1899	0
535	20250121	114300	22571016	1899	1899	1899	1899	0
536	20250121	114200	22571016	1899	1899	1899	1899	0
537	20250121	114100	22571016	1899	1899	1899	1899	0
538	20250121	114000	22571016	1899	1899	1899	1899	0
539	20250121	113900	22571016	1899	1899	1899	1899	0
540	20250121	113800	22571016	1899	1899	1899	1899	1
541	20250121	113700	22569117	1899	1899	1899	1899	21
542	20250121	113600	22529238	1899	1899	1899	1899	0
543	20250121	113500	22529238	1899	1899	1899	1899	0
544	20250121	113400	22529238	1899	1899	1899	1899	0
545	20250121	113300	22529238	1899	1899	1899	1899	0
546	20250121	113200	22529238	1899	1899	1899	1899	0
547	20250121	113100	22529238	1899	1899	1899	1899	1
548	20250121	113000	22527339	1896	1896	1896	1896	10
549	20250121	112900	22508379	1899	1899	1899	1899	0
550	20250121	112800	22508379	1899	1899	1899	1899	0
551	20250121	112700	22508379	1899	1899	1899	1899	0
552	20250121	112600	22508379	1899	1899	1899	1899	0
553	20250121	112500	22508379	1899	1899	1899	1899	0
554	20250121	112400	22508379	1899	1899	1899	1899	0
555	20250121	112300	22508379	1899	1899	1899	1899	0
556	20250121	112200	22508379	1899	1899	1899	1899	0
557	20250121	112100	22508379	1899	1895	1899	1895	15
558	20250121	112000	22479914	1899	1899	1899	1899	0
559	20250121	111900	22479914	1899	1899	1899	1899	0
560	20250121	111800	22479914	1899	1899	1899	1899	0
561	20250121	111700	22479914	1899	1899	1899	1899	0
562	20250121	111600	22479914	1899	1899	1899	1899	0
563	20250121	111500	22479914	1899	1899	1899	1899	0
564	20250121	111400	22479914	1899	1899	1899	1899	0
565	20250121	111300	22479914	1899	1899	1899	1899	0
566	20250121	111200	22479914	1899	1899	1899	1899	0
567	20250121	111100	22479914	1899	1899	1899	1899	0
568	20250121	111000	22479914	1899	1899	1899	1899	0
569	20250121	110900	22479914	1899	1899	1899	1899	0
570	20250121	110800	22479914	1899	1899	1899	1899	0
571	20250121	110700	22479914	1899	1899	1899	1899	0
572	20250121	110600	22479914	1899	1899	1899	1899	0
573	20250121	110500	22479914	1899	1899	1899	1899	0
574	20250121	110400	22479914	1899	1899	1899	1899	0
575	20250121	110300	22479914	1899	1899	1899	1899	10
576	20250121	110200	22460924	1899	1899	1899	1899	10
577	20250121	110100	22441934	1900	1900	1900	1900	0
578	20250121	110000	22441934	1900	1900	1900	1900	0
579	20250121	105900	22441934	1900	1900	1900	1900	0
580	20250121	105800	22441934	1900	1900	1900	1900	0
581	20250121	105700	22441934	1900	1900	1900	1900	0
582	20250121	105600	22441934	1900	1900	1900	1900	0
583	20250121	105500	22441934	1900	1900	1900	1900	0
584	20250121	105400	22441934	1900	1900	1900	1900	0
585	20250121	105300	22441934	1900	1900	1900	1900	0
586	20250121	105200	22441934	1900	1899	1900	1899	70
587	20250121	105100	22309002	1900	1870	1900	1870	600
588	20250121	105000	21185778	1887	1874	1887	1869	837
589	20250121	104900	19618306	1902	1898	1902	1898	30
590	20250121	104800	19561337	1872	1872	1872	1872	0
591	20250121	104700	19561337	1872	1872	1872	1872	0
592	20250121	104600	19561337	1872	1872	1872	1872	0
593	20250121	104500	19561337	1872	1872	1872	1872	0
594	20250121	104400	19561337	1872	1872	1872	1872	0
595	20250121	104300	19561337	1872	1872	1872	1872	0
596	20250121	104200	19561337	1872	1872	1872	1872	7
597	20250121	104100	19548233	1905	1905	1905	1905	0
598	20250121	104000	19548233	1905	1905	1905	1905	0
599	20250121	103900	19548233	1905	1905	1905	1905	0
600	20250121	103800	19548233	1905	1905	1905	1905	5
601	20250121	103700	19538708	1905	1905	1905	1905	0
602	20250121	103600	19538708	1905	1905	1905	1905	0
603	20250121	103500	19538708	1905	1905	1905	1905	0
604	20250121	103400	19538708	1905	1905	1905	1905	1
605	20250121	103300	19536803	1853	1871	1871	1853	400
606	20250121	103200	18792866	1882	1882	1882	1882	0
607	20250121	103100	18792866	1882	1882	1882	1882	0
608	20250121	103000	18792866	1882	1882	1882	1882	369
609	20250121	102900	18098408	1863	1863	1863	1863	0
610	20250121	102800	18098408	1863	1863	1863	1863	0
611	20250121	102700	18098408	1863	1881	1881	1863	1138
612	20250121	102600	15969611	1880	1880	1880	1880	0
613	20250121	102500	15969611	1880	1880	1880	1880	0
614	20250121	102400	15969611	1880	1880	1880	1880	0
615	20250121	102300	15969611	1880	1880	1880	1880	0
616	20250121	102200	15969611	1880	1881	1881	1880	300
617	20250121	102100	15405607	1880	1880	1880	1880	0
618	20250121	102000	15405607	1880	1880	1880	1880	0
619	20250121	101900	15405607	1880	1880	1880	1880	0
620	20250121	101800	15405607	1880	1880	1880	1880	0
621	20250121	101700	15405607	1880	1880	1880	1880	0
622	20250121	101600	15405607	1880	1881	1881	1880	235
623	20250121	101500	14963804	1880	1880	1880	1880	0
624	20250121	101400	14963804	1880	1880	1880	1880	0
625	20250121	101300	14963804	1880	1880	1880	1880	0
626	20250121	101200	14963804	1880	1880	1880	1880	0
627	20250121	101100	14963804	1880	1892	1892	1880	3500
628	20250121	101000	8365236	1909	1909	1909	1909	0
629	20250121	100900	8365236	1909	1909	1909	1909	0
630	20250121	100800	8365236	1909	1909	1909	1909	1
631	20250121	100700	8363327	1891	1891	1891	1891	0
632	20250121	100600	8363327	1891	1908	1908	1891	32
633	20250121	100500	8302601	1910	1910	1910	1910	0
634	20250121	100400	8302601	1910	1910	1910	1910	3
635	20250121	100300	8296871	1913	1913	1913	1913	0
636	20250121	100200	8296871	1913	1913	1913	1913	0
637	20250121	100100	8296871	1913	1913	1913	1913	0
638	20250121	100000	8296871	1913	1913	1913	1913	0
639	20250121	095900	8296871	1913	1913	1913	1913	1
640	20250121	095800	8294958	1913	1913	1913	1913	0
641	20250121	095700	8294958	1913	1913	1913	1913	0
642	20250121	095600	8294958	1913	1913	1913	1913	0
643	20250121	095500	8294958	1913	1913	1913	1913	0
644	20250121	095400	8294958	1913	1908	1913	1908	10
645	20250121	095300	8275843	1913	1913	1913	1913	0
646	20250121	095200	8275843	1913	1913	1913	1913	0
647	20250121	095100	8275843	1913	1913	1913	1913	0
648	20250121	095000	8275843	1913	1913	1913	1913	1
649	20250121	094900	8273930	1898	1898	1898	1898	0
650	20250121	094800	8273930	1898	1900	1900	1898	10
651	20250121	094700	8254941	1913	1913	1913	1913	2
652	20250121	094600	8251115	1913	1913	1913	1913	0
653	20250121	094500	8251115	1913	1913	1913	1913	2
654	20250121	094400	8247289	1913	1913	1913	1913	0
655	20250121	094300	8247289	1913	1913	1913	1913	1
656	20250121	094200	8245376	1913	1913	1913	1913	0
657	20250121	094100	8245376	1913	1913	1913	1913	0
658	20250121	094000	8245376	1913	1913	1913	1913	0
659	20250121	093900	8245376	1913	1913	1913	1913	100
660	20250121	093800	8054076	1913	1908	1913	1900	1073
661	20250121	093700	6015272	1913	1910	1913	1910	4
662	20250121	093600	6007629	1913	1913	1913	1913	0
663	20250121	093500	6007629	1913	1913	1913	1913	0
664	20250121	093400	6007629	1913	1913	1913	1913	1
665	20250121	093300	6005716	1910	1910	1910	1910	2
666	20250121	093200	6001896	1913	1913	1913	1913	1
667	20250121	093100	5999983	1908	1908	1908	1908	0
668	20250121	093000	5999983	1908	1908	1908	1908	0
669	20250121	092900	5999983	1908	1908	1908	1908	0
670	20250121	092800	5999983	1908	1910	1910	1908	3
671	20250121	092700	5994256	1911	1925	1925	1911	17
672	20250121	092600	5961644	1927	1927	1927	1927	1
673	20250121	092500	5959717	1926	1926	1926	1926	5
674	20250121	092400	5950087	1929	1929	1929	1929	0
675	20250121	092300	5950087	1929	1929	1929	1929	0
676	20250121	092200	5950087	1929	1929	1929	1929	0
677	20250121	092100	5950087	1929	1928	1929	1928	50
678	20250121	092000	5853679	1911	1911	1911	1911	30
679	20250121	091900	5796349	1931	1911	1931	1911	201
680	20250121	091800	5412218	1911	1911	1911	1911	0
681	20250121	091700	5412218	1911	1911	1911	1911	0
682	20250121	091600	5412218	1911	1911	1911	1911	270
683	20250121	091500	4896248	1911	1911	1911	1911	0
684	20250121	091400	4896248	1911	1889	1911	1889	210
685	20250121	091300	4499338	1911	1911	1911	1911	15
686	20250121	091200	4470673	1888	1889	1911	1888	502
687	20250121	091100	3522726	1911	1911	1911	1911	0
688	20250121	091000	3522726	1911	1911	1911	1911	0
689	20250121	090900	3522726	1911	1911	1911	1911	0
690	20250121	090800	3522726	1911	1911	1911	1911	1
691	20250121	090700	3520815	1908	1908	1908	1908	0
692	20250121	090600	3520815	1908	1908	1908	1908	1
693	20250121	090500	3518907	1909	1911	1911	1909	129
694	20250121	090400	3272446	1946	1947	1947	1911	202
695	20250121	090300	2886353	1911	1948	1948	1910	1101
696	20250121	090200	783100	1910	1910	1910	1910	0
697	20250121	090100	783100	1910	1910	1910	1910	300
698	20250121	090000	210100	1910	1910	1910	1910	110