KissMeData/246250/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205400	69707371	1924	1924	1924	1924	3851
3	20250123	205300	69707371	1924	1924	1924	1924	0
4	20250123	205200	69707371	1924	1924	1924	1924	0
5	20250123	205100	69707371	1924	1924	1924	1924	0
6	20250123	205000	69707371	1924	1924	1924	1924	0
7	20250123	204900	69707371	1924	1924	1924	1924	0
8	20250123	204800	69707371	1924	1924	1924	1924	0
9	20250123	204700	69707371	1924	1924	1924	1924	0
10	20250123	204600	69707371	1924	1924	1924	1924	0
11	20250123	204500	69707371	1924	1924	1924	1924	0
12	20250123	204400	69707371	1924	1924	1924	1924	0
13	20250123	204300	69707371	1924	1924	1924	1924	0
14	20250123	204200	69707371	1924	1924	1924	1924	0
15	20250123	204100	69707371	1924	1924	1924	1924	0
16	20250123	204000	69707371	1924	1924	1924	1924	0
17	20250123	203900	69707371	1924	1924	1924	1924	0
18	20250123	203800	69707371	1924	1924	1924	1924	0
19	20250123	203700	69707371	1924	1924	1924	1924	0
20	20250123	203600	69707371	1924	1924	1924	1924	0
21	20250123	203500	69707371	1924	1924	1924	1924	0
22	20250123	203400	69707371	1924	1924	1924	1924	0
23	20250123	203300	69707371	1924	1924	1924	1924	0
24	20250123	203200	69707371	1924	1924	1924	1924	0
25	20250123	203100	69707371	1924	1924	1924	1924	0
26	20250123	203000	69707371	1924	1924	1924	1924	0
27	20250123	202900	69707371	1924	1924	1924	1924	0
28	20250123	202800	69707371	1924	1924	1924	1924	0
29	20250123	202700	69707371	1924	1924	1924	1924	0
30	20250123	202600	69707371	1924	1924	1924	1924	0
31	20250123	202500	69707371	1924	1924	1924	1924	0
32	20250123	202400	69707371	1924	1924	1924	1924	3851
33	20250123	202300	69707371	1924	1924	1924	1924	0
34	20250123	202200	69707371	1924	1924	1924	1924	0
35	20250123	202100	69707371	1924	1924	1924	1924	0
36	20250123	202000	69707371	1924	1924	1924	1924	0
37	20250123	201900	69707371	1924	1924	1924	1924	0
38	20250123	201800	69707371	1924	1924	1924	1924	0
39	20250123	201700	69707371	1924	1924	1924	1924	0
40	20250123	201600	69707371	1924	1924	1924	1924	0
41	20250123	201500	69707371	1924	1924	1924	1924	0
42	20250123	201400	69707371	1924	1924	1924	1924	0
43	20250123	201300	69707371	1924	1924	1924	1924	0
44	20250123	201200	69707371	1924	1924	1924	1924	0
45	20250123	201100	69707371	1924	1924	1924	1924	0
46	20250123	201000	69707371	1924	1924	1924	1924	0
47	20250123	200900	69707371	1924	1924	1924	1924	0
48	20250123	200800	69707371	1924	1924	1924	1924	0
49	20250123	200700	69707371	1924	1924	1924	1924	0
50	20250123	200600	69707371	1924	1924	1924	1924	0
51	20250123	200500	69707371	1924	1924	1924	1924	0
52	20250123	200400	69707371	1924	1924	1924	1924	0
53	20250123	200300	69707371	1924	1924	1924	1924	0
54	20250123	200200	69707371	1924	1924	1924	1924	0
55	20250123	200100	69707371	1924	1924	1924	1924	0
56	20250123	200000	69707371	1924	1924	1924	1924	0
57	20250123	195900	69707371	1924	1924	1924	1924	0
58	20250123	195800	69707371	1924	1924	1924	1924	0
59	20250123	195700	69707371	1924	1924	1924	1924	0
60	20250123	195600	69707371	1924	1924	1924	1924	0
61	20250123	195500	69707371	1924	1924	1924	1924	0
62	20250123	195400	69707371	1924	1924	1924	1924	3851
63	20250123	195300	69707371	1924	1924	1924	1924	0
64	20250123	195200	69707371	1924	1924	1924	1924	0
65	20250123	195100	69707371	1924	1924	1924	1924	0
66	20250123	195000	69707371	1924	1924	1924	1924	0
67	20250123	194900	69707371	1924	1924	1924	1924	0
68	20250123	194800	69707371	1924	1924	1924	1924	0
69	20250123	194700	69707371	1924	1924	1924	1924	0
70	20250123	194600	69707371	1924	1924	1924	1924	0
71	20250123	194500	69707371	1924	1924	1924	1924	0
72	20250123	194400	69707371	1924	1924	1924	1924	0
73	20250123	194300	69707371	1924	1924	1924	1924	0
74	20250123	194200	69707371	1924	1924	1924	1924	0
75	20250123	194100	69707371	1924	1924	1924	1924	0
76	20250123	194000	69707371	1924	1924	1924	1924	0
77	20250123	193900	69707371	1924	1924	1924	1924	0
78	20250123	193800	69707371	1924	1924	1924	1924	0
79	20250123	193700	69707371	1924	1924	1924	1924	0
80	20250123	193600	69707371	1924	1924	1924	1924	0
81	20250123	193500	69707371	1924	1924	1924	1924	0
82	20250123	193400	69707371	1924	1924	1924	1924	0
83	20250123	193300	69707371	1924	1924	1924	1924	0
84	20250123	193200	69707371	1924	1924	1924	1924	0
85	20250123	193100	69707371	1924	1924	1924	1924	0
86	20250123	193000	69707371	1924	1924	1924	1924	0
87	20250123	192900	69707371	1924	1924	1924	1924	0
88	20250123	192800	69707371	1924	1924	1924	1924	0
89	20250123	192700	69707371	1924	1924	1924	1924	0
90	20250123	192600	69707371	1924	1924	1924	1924	0
91	20250123	192500	69707371	1924	1924	1924	1924	0
92	20250123	192400	69707371	1924	1924	1924	1924	3851
93	20250123	192300	69707371	1924	1924	1924	1924	0
94	20250123	192200	69707371	1924	1924	1924	1924	0
95	20250123	192100	69707371	1924	1924	1924	1924	0
96	20250123	192000	69707371	1924	1924	1924	1924	0
97	20250123	191900	69707371	1924	1924	1924	1924	0
98	20250123	191800	69707371	1924	1924	1924	1924	0
99	20250123	191700	69707371	1924	1924	1924	1924	0
100	20250123	191600	69707371	1924	1924	1924	1924	0
101	20250123	191500	69707371	1924	1924	1924	1924	0
102	20250123	191400	69707371	1924	1924	1924	1924	0
103	20250123	191300	69707371	1924	1924	1924	1924	0
104	20250123	191200	69707371	1924	1924	1924	1924	0
105	20250123	191100	69707371	1924	1924	1924	1924	0
106	20250123	191000	69707371	1924	1924	1924	1924	0
107	20250123	190900	69707371	1924	1924	1924	1924	0
108	20250123	190800	69707371	1924	1924	1924	1924	0
109	20250123	190700	69707371	1924	1924	1924	1924	0
110	20250123	190600	69707371	1924	1924	1924	1924	0
111	20250123	190500	69707371	1924	1924	1924	1924	0
112	20250123	190400	69707371	1924	1924	1924	1924	0
113	20250123	190300	69707371	1924	1924	1924	1924	0
114	20250123	190200	69707371	1924	1924	1924	1924	0
115	20250123	190100	69707371	1924	1924	1924	1924	0
116	20250123	190000	69707371	1924	1924	1924	1924	0
117	20250123	185900	69707371	1924	1924	1924	1924	0
118	20250123	185800	69707371	1924	1924	1924	1924	0
119	20250123	185700	69707371	1924	1924	1924	1924	0
120	20250123	185600	69707371	1924	1924	1924	1924	0
121	20250123	185500	69707371	1924	1924	1924	1924	0
122	20250123	185400	69707371	1924	1924	1924	1924	3851
123	20250123	185300	69707371	1924	1924	1924	1924	0
124	20250123	185200	69707371	1924	1924	1924	1924	0
125	20250123	185100	69707371	1924	1924	1924	1924	0
126	20250123	185000	69707371	1924	1924	1924	1924	0
127	20250123	184900	69707371	1924	1924	1924	1924	0
128	20250123	184800	69707371	1924	1924	1924	1924	0
129	20250123	184700	69707371	1924	1924	1924	1924	0
130	20250123	184600	69707371	1924	1924	1924	1924	0
131	20250123	184500	69707371	1924	1924	1924	1924	0
132	20250123	184400	69707371	1924	1924	1924	1924	0
133	20250123	184300	69707371	1924	1924	1924	1924	0
134	20250123	184200	69707371	1924	1924	1924	1924	0
135	20250123	184100	69707371	1924	1924	1924	1924	0
136	20250123	184000	69707371	1924	1924	1924	1924	0
137	20250123	183900	69707371	1924	1924	1924	1924	0
138	20250123	183800	69707371	1924	1924	1924	1924	0
139	20250123	183700	69707371	1924	1924	1924	1924	0
140	20250123	183600	69707371	1924	1924	1924	1924	0
141	20250123	183500	69707371	1924	1924	1924	1924	0
142	20250123	183400	69707371	1924	1924	1924	1924	0
143	20250123	183300	69707371	1924	1924	1924	1924	0
144	20250123	183200	69707371	1924	1924	1924	1924	0
145	20250123	183100	69707371	1924	1924	1924	1924	0
146	20250123	183000	69707371	1924	1924	1924	1924	0
147	20250123	182900	69707371	1924	1924	1924	1924	0
148	20250123	182800	69707371	1924	1924	1924	1924	0
149	20250123	182700	69707371	1924	1924	1924	1924	0
150	20250123	182600	69707371	1924	1924	1924	1924	0
151	20250123	182500	69707371	1924	1924	1924	1924	0
152	20250123	182400	69707371	1924	1924	1924	1924	3851
153	20250123	182300	69707371	1924	1924	1924	1924	0
154	20250123	182200	69707371	1924	1924	1924	1924	0
155	20250123	182100	69707371	1924	1924	1924	1924	0
156	20250123	182000	69707371	1924	1924	1924	1924	0
157	20250123	181900	69707371	1924	1924	1924	1924	0
158	20250123	181800	69707371	1924	1924	1924	1924	0
159	20250123	181700	69707371	1924	1924	1924	1924	0
160	20250123	181600	69707371	1924	1924	1924	1924	0
161	20250123	181500	69707371	1924	1924	1924	1924	0
162	20250123	181400	69707371	1924	1924	1924	1924	0
163	20250123	181300	69707371	1924	1924	1924	1924	0
164	20250123	181200	69707371	1924	1924	1924	1924	0
165	20250123	181100	69707371	1924	1924	1924	1924	0
166	20250123	181000	69707371	1924	1924	1924	1924	0
167	20250123	180900	69707371	1924	1924	1924	1924	0
168	20250123	180800	69707371	1924	1924	1924	1924	0
169	20250123	180700	69707371	1924	1924	1924	1924	0
170	20250123	180600	69707371	1924	1924	1924	1924	0
171	20250123	180500	69707371	1924	1924	1924	1924	0
172	20250123	180400	69707371	1924	1924	1924	1924	0
173	20250123	180300	69707371	1924	1924	1924	1924	0
174	20250123	180200	69707371	1924	1924	1924	1924	0
175	20250123	180100	69707371	1924	1924	1924	1924	0
176	20250123	180000	69707371	1924	1924	1924	1924	0
177	20250123	175900	69707371	1924	1924	1924	1924	0
178	20250123	175800	69707371	1924	1924	1924	1924	0
179	20250123	175700	69707371	1924	1924	1924	1924	0
180	20250123	175600	69707371	1924	1924	1924	1924	0
181	20250123	175500	69707371	1924	1924	1924	1924	0
182	20250123	175400	69707371	1924	1924	1924	1924	3851
183	20250123	175300	69707371	1924	1924	1924	1924	0
184	20250123	175200	69707371	1924	1924	1924	1924	0
185	20250123	175100	69707371	1924	1924	1924	1924	0
186	20250123	175000	69707371	1924	1924	1924	1924	0
187	20250123	174900	69707371	1924	1924	1924	1924	0
188	20250123	174800	69707371	1924	1924	1924	1924	0
189	20250123	174700	69707371	1924	1924	1924	1924	0
190	20250123	174600	69707371	1924	1924	1924	1924	0
191	20250123	174500	69707371	1924	1924	1924	1924	0
192	20250123	174400	69707371	1924	1924	1924	1924	0
193	20250123	174300	69707371	1924	1924	1924	1924	0
194	20250123	174200	69707371	1924	1924	1924	1924	0
195	20250123	174100	69707371	1924	1924	1924	1924	0
196	20250123	174000	69707371	1924	1924	1924	1924	0
197	20250123	173900	69707371	1924	1924	1924	1924	0
198	20250123	173800	69707371	1924	1924	1924	1924	0
199	20250123	173700	69707371	1924	1924	1924	1924	0
200	20250123	173600	69707371	1924	1924	1924	1924	0
201	20250123	173500	69707371	1924	1924	1924	1924	0
202	20250123	173400	69707371	1924	1924	1924	1924	0
203	20250123	173300	69707371	1924	1924	1924	1924	0
204	20250123	173200	69707371	1924	1924	1924	1924	0
205	20250123	173100	69707371	1924	1924	1924	1924	0
206	20250123	173000	69707371	1924	1924	1924	1924	0
207	20250123	172900	69707371	1924	1924	1924	1924	0
208	20250123	172800	69707371	1924	1924	1924	1924	0
209	20250123	172700	69707371	1924	1924	1924	1924	0
210	20250123	172600	69707371	1924	1924	1924	1924	0
211	20250123	172500	69707371	1924	1924	1924	1924	0
212	20250123	172400	69707371	1924	1924	1924	1924	3851
213	20250123	172300	69707371	1924	1924	1924	1924	0
214	20250123	172200	69707371	1924	1924	1924	1924	0
215	20250123	172100	69707371	1924	1924	1924	1924	0
216	20250123	172000	69707371	1924	1924	1924	1924	0
217	20250123	171900	69707371	1924	1924	1924	1924	0
218	20250123	171800	69707371	1924	1924	1924	1924	0
219	20250123	171700	69707371	1924	1924	1924	1924	0
220	20250123	171600	69707371	1924	1924	1924	1924	0
221	20250123	171500	69707371	1924	1924	1924	1924	0
222	20250123	171400	69707371	1924	1924	1924	1924	0
223	20250123	171300	69707371	1924	1924	1924	1924	0
224	20250123	171200	69707371	1924	1924	1924	1924	0
225	20250123	171100	69707371	1924	1924	1924	1924	0
226	20250123	171000	69707371	1924	1924	1924	1924	0
227	20250123	170900	69707371	1924	1924	1924	1924	0
228	20250123	170800	69707371	1924	1924	1924	1924	0
229	20250123	170700	69707371	1924	1924	1924	1924	0
230	20250123	170600	69707371	1924	1924	1924	1924	0
231	20250123	170500	69707371	1924	1924	1924	1924	0
232	20250123	170400	69707371	1924	1924	1924	1924	0
233	20250123	170300	69707371	1924	1924	1924	1924	0
234	20250123	170200	69707371	1924	1924	1924	1924	0
235	20250123	170100	69707371	1924	1924	1924	1924	0
236	20250123	170000	69707371	1924	1924	1924	1924	0
237	20250123	165900	69707371	1924	1924	1924	1924	0
238	20250123	165800	69707371	1924	1924	1924	1924	0
239	20250123	165700	69707371	1924	1924	1924	1924	0
240	20250123	165600	69707371	1924	1924	1924	1924	0
241	20250123	165500	69707371	1924	1924	1924	1924	0
242	20250123	165400	69707371	1924	1924	1924	1924	3851
243	20250123	165300	69707371	1924	1924	1924	1924	0
244	20250123	165200	69707371	1924	1924	1924	1924	0
245	20250123	165100	69707371	1924	1924	1924	1924	0
246	20250123	165000	69707371	1924	1924	1924	1924	0
247	20250123	164900	69707371	1924	1924	1924	1924	0
248	20250123	164800	69707371	1924	1924	1924	1924	0
249	20250123	164700	69707371	1924	1924	1924	1924	0
250	20250123	164600	69707371	1924	1924	1924	1924	0
251	20250123	164500	69707371	1924	1924	1924	1924	0
252	20250123	164400	69707371	1924	1924	1924	1924	0
253	20250123	164300	69707371	1924	1924	1924	1924	0
254	20250123	164200	69707371	1924	1924	1924	1924	0
255	20250123	164100	69707371	1924	1924	1924	1924	0
256	20250123	164000	69707371	1924	1924	1924	1924	0
257	20250123	163900	69707371	1924	1924	1924	1924	0
258	20250123	163800	69707371	1924	1924	1924	1924	0
259	20250123	163700	69707371	1924	1924	1924	1924	0
260	20250123	163600	69707371	1924	1924	1924	1924	0
261	20250123	163500	69707371	1924	1924	1924	1924	0
262	20250123	163400	69707371	1924	1924	1924	1924	0
263	20250123	163300	69707371	1924	1924	1924	1924	0
264	20250123	163200	69707371	1924	1924	1924	1924	0
265	20250123	163100	69707371	1924	1924	1924	1924	0
266	20250123	163000	69707371	1924	1924	1924	1924	0
267	20250123	162900	69707371	1924	1924	1924	1924	0
268	20250123	162800	69707371	1924	1924	1924	1924	0
269	20250123	162700	69707371	1924	1924	1924	1924	0
270	20250123	162600	69707371	1924	1924	1924	1924	0
271	20250123	162500	69707371	1924	1924	1924	1924	0
272	20250123	162400	69707371	1924	1924	1924	1924	3851
273	20250123	162300	69707371	1924	1924	1924	1924	0
274	20250123	162200	69707371	1924	1924	1924	1924	0
275	20250123	162100	69707371	1924	1924	1924	1924	0
276	20250123	162000	69707371	1924	1924	1924	1924	0
277	20250123	161900	69707371	1924	1924	1924	1924	0
278	20250123	161800	69707371	1924	1924	1924	1924	0
279	20250123	161700	69707371	1924	1924	1924	1924	0
280	20250123	161600	69707371	1924	1924	1924	1924	0
281	20250123	161500	69707371	1924	1924	1924	1924	0
282	20250123	161400	69707371	1924	1924	1924	1924	0
283	20250123	161300	69707371	1924	1924	1924	1924	0
284	20250123	161200	69707371	1924	1924	1924	1924	0
285	20250123	161100	69707371	1924	1924	1924	1924	0
286	20250123	161000	69707371	1924	1924	1924	1924	0
287	20250123	160900	69707371	1924	1924	1924	1924	0
288	20250123	160800	69707371	1924	1924	1924	1924	0
289	20250123	160700	69707371	1924	1924	1924	1924	0
290	20250123	160600	69707371	1924	1924	1924	1924	0
291	20250123	160500	69707371	1924	1924	1924	1924	0
292	20250123	160400	69707371	1924	1924	1924	1924	0
293	20250123	160300	69707371	1924	1924	1924	1924	0
294	20250123	160200	69707371	1924	1924	1924	1924	0
295	20250123	160100	69707371	1924	1924	1924	1924	0
296	20250123	160000	69707371	1924	1924	1924	1924	0
297	20250123	155900	69707371	1924	1924	1924	1924	0
298	20250123	155800	69707371	1924	1924	1924	1924	0
299	20250123	155700	69707371	1924	1924	1924	1924	0
300	20250123	155600	69707371	1924	1924	1924	1924	0
301	20250123	155500	69707371	1924	1924	1924	1924	0
302	20250123	155400	69707371	1924	1924	1924	1924	3851
303	20250123	155300	69707371	1924	1924	1924	1924	0
304	20250123	155200	69707371	1924	1924	1924	1924	0
305	20250123	155100	69707371	1924	1924	1924	1924	0
306	20250123	155000	69707371	1924	1924	1924	1924	0
307	20250123	154900	69707371	1924	1924	1924	1924	0
308	20250123	154800	69707371	1924	1924	1924	1924	0
309	20250123	154700	69707371	1924	1924	1924	1924	0
310	20250123	154600	69707371	1924	1924	1924	1924	0
311	20250123	154500	69707371	1924	1924	1924	1924	0
312	20250123	154400	69707371	1924	1924	1924	1924	0
313	20250123	154300	69707371	1924	1924	1924	1924	0
314	20250123	154200	69707371	1924	1924	1924	1924	0
315	20250123	154100	69707371	1924	1924	1924	1924	0
316	20250123	154000	69707371	1924	1924	1924	1924	0
317	20250123	153900	69707371	1924	1924	1924	1924	0
318	20250123	153800	69707371	1924	1924	1924	1924	0
319	20250123	153700	69707371	1924	1924	1924	1924	0
320	20250123	153600	69707371	1924	1924	1924	1924	0
321	20250123	153500	69707371	1924	1924	1924	1924	0
322	20250123	153400	69707371	1924	1924	1924	1924	0
323	20250123	153300	69707371	1924	1924	1924	1924	0
324	20250123	153200	69707371	1924	1924	1924	1924	0
325	20250123	153100	69707371	1924	1924	1924	1924	0
326	20250123	153000	69707371	1924	1924	1924	1924	3851
327	20250123	152900	62298047	1923	1923	1923	1923	0
328	20250123	152800	62298047	1923	1923	1923	1923	0
329	20250123	152700	62298047	1923	1923	1923	1923	0
330	20250123	152600	62298047	1923	1923	1923	1923	0
331	20250123	152500	62298047	1923	1923	1923	1923	0
332	20250123	152400	62298047	1923	1923	1923	1923	0
333	20250123	152300	62298047	1923	1923	1923	1923	0
334	20250123	152200	62298047	1923	1923	1923	1923	0
335	20250123	152100	62298047	1923	1923	1923	1923	0
336	20250123	152000	62298047	1923	1923	1923	1923	0
337	20250123	151900	62298047	1923	1903	1923	1891	3534
338	20250123	151800	55531419	1891	1904	1904	1891	172
339	20250123	151700	55204048	1904	1904	1904	1904	0
340	20250123	151600	55204048	1904	1904	1904	1904	0
341	20250123	151500	55204048	1904	1895	1904	1891	5075
342	20250123	151400	45601659	1904	1900	1904	1900	617
343	20250123	151300	44429355	1900	1900	1900	1900	0
344	20250123	151200	44429355	1900	1895	1900	1895	51
345	20250123	151100	44332460	1896	1896	1896	1896	999
346	20250123	151000	42438356	1897	1897	1897	1897	0
347	20250123	150900	42438356	1897	1897	1897	1897	0
348	20250123	150800	42438356	1897	1897	1897	1897	381
349	20250123	150700	41715599	1897	1897	1897	1897	419
350	20250123	150600	40920756	1904	1904	1904	1904	0
351	20250123	150500	40920756	1904	1904	1904	1904	455
352	20250123	150400	40054436	1906	1906	1906	1906	0
353	20250123	150300	40054436	1906	1906	1906	1906	0
354	20250123	150200	40054436	1906	1906	1906	1906	0
355	20250123	150100	40054436	1906	1906	1906	1906	0
356	20250123	150000	40054436	1906	1906	1906	1906	0
357	20250123	145900	40054436	1906	1906	1906	1906	263
358	20250123	145800	39553158	1908	1908	1908	1908	0
359	20250123	145700	39553158	1908	1908	1908	1908	0
360	20250123	145600	39553158	1908	1908	1908	1908	0
361	20250123	145500	39553158	1908	1908	1908	1908	0
362	20250123	145400	39553158	1908	1908	1908	1908	0
363	20250123	145300	39553158	1908	1908	1908	1908	0
364	20250123	145200	39553158	1908	1908	1908	1908	0
365	20250123	145100	39553158	1908	1908	1908	1908	0
366	20250123	145000	39553158	1908	1908	1908	1908	0
367	20250123	144900	39553158	1908	1908	1908	1908	0
368	20250123	144800	39553158	1908	1908	1908	1908	0
369	20250123	144700	39553158	1908	1908	1908	1908	0
370	20250123	144600	39553158	1908	1908	1908	1908	0
371	20250123	144500	39553158	1908	1908	1908	1908	0
372	20250123	144400	39553158	1908	1908	1908	1908	0
373	20250123	144300	39553158	1908	1908	1908	1908	0
374	20250123	144200	39553158	1908	1908	1908	1908	0
375	20250123	144100	39553158	1908	1908	1908	1908	0
376	20250123	144000	39553158	1908	1908	1908	1908	1
377	20250123	143900	39551250	1896	1896	1896	1896	0
378	20250123	143800	39551250	1896	1896	1896	1896	0
379	20250123	143700	39551250	1896	1896	1896	1896	0
380	20250123	143600	39551250	1896	1896	1896	1896	0
381	20250123	143500	39551250	1896	1896	1896	1896	0
382	20250123	143400	39551250	1896	1896	1896	1896	0
383	20250123	143300	39551250	1896	1897	1897	1896	1000
384	20250123	143200	37655223	1910	1910	1910	1910	6
385	20250123	143100	37643763	1910	1910	1910	1910	0
386	20250123	143000	37643763	1910	1910	1910	1910	0
387	20250123	142900	37643763	1910	1910	1910	1910	0
388	20250123	142800	37643763	1910	1910	1910	1910	0
389	20250123	142700	37643763	1910	1910	1910	1910	0
390	20250123	142600	37643763	1910	1910	1910	1910	0
391	20250123	142500	37643763	1910	1910	1910	1910	0
392	20250123	142400	37643763	1910	1910	1910	1910	0
393	20250123	142300	37643763	1910	1910	1910	1910	0
394	20250123	142200	37643763	1910	1910	1910	1910	0
395	20250123	142100	37643763	1910	1910	1910	1910	1
396	20250123	142000	37641853	1911	1911	1911	1911	0
397	20250123	141900	37641853	1911	1911	1911	1911	0
398	20250123	141800	37641853	1911	1911	1911	1911	0
399	20250123	141700	37641853	1911	1911	1911	1911	0
400	20250123	141600	37641853	1911	1911	1911	1911	0
401	20250123	141500	37641853	1911	1911	1911	1911	0
402	20250123	141400	37641853	1911	1911	1911	1911	0
403	20250123	141300	37641853	1911	1911	1911	1911	0
404	20250123	141200	37641853	1911	1911	1911	1911	0
405	20250123	141100	37641853	1911	1911	1911	1911	0
406	20250123	141000	37641853	1911	1911	1911	1911	0
407	20250123	140900	37641853	1911	1911	1911	1911	0
408	20250123	140800	37641853	1911	1911	1911	1911	0
409	20250123	140700	37641853	1911	1911	1911	1911	0
410	20250123	140600	37641853	1911	1911	1911	1911	0
411	20250123	140500	37641853	1911	1911	1911	1911	0
412	20250123	140400	37641853	1911	1911	1911	1911	0
413	20250123	140300	37641853	1911	1911	1911	1911	0
414	20250123	140200	37641853	1911	1911	1911	1911	0
415	20250123	140100	37641853	1911	1911	1911	1911	0
416	20250123	140000	37641853	1911	1911	1911	1911	0
417	20250123	135900	37641853	1911	1911	1911	1911	0
418	20250123	135800	37641853	1911	1911	1911	1911	0
419	20250123	135700	37641853	1911	1911	1911	1911	0
420	20250123	135600	37641853	1911	1911	1911	1911	0
421	20250123	135500	37641853	1911	1911	1911	1911	0
422	20250123	135400	37641853	1911	1911	1911	1911	0
423	20250123	135300	37641853	1911	1911	1911	1911	0
424	20250123	135200	37641853	1911	1911	1911	1911	0
425	20250123	135100	37641853	1911	1911	1911	1911	2
426	20250123	135000	37638031	1914	1914	1914	1914	0
427	20250123	134900	37638031	1914	1914	1914	1914	1
428	20250123	134800	37636117	1911	1911	1911	1911	0
429	20250123	134700	37636117	1911	1911	1911	1911	0
430	20250123	134600	37636117	1911	1911	1911	1911	0
431	20250123	134500	37636117	1911	1911	1911	1911	0
432	20250123	134400	37636117	1911	1911	1914	1894	1004
433	20250123	134300	35733963	1911	1911	1914	1911	183
434	20250123	134200	35383713	1912	1912	1912	1912	0
435	20250123	134100	35383713	1912	1912	1912	1912	0
436	20250123	134000	35383713	1912	1912	1912	1912	0
437	20250123	133900	35383713	1912	1912	1912	1912	0
438	20250123	133800	35383713	1912	1912	1912	1912	115
439	20250123	133700	35163833	1911	1911	1911	1911	29
440	20250123	133600	35108414	1911	1911	1911	1911	1
441	20250123	133500	35106503	1907	1908	1910	1907	56
442	20250123	133400	34999594	1907	1907	1907	1907	2
443	20250123	133300	34995780	1907	1907	1907	1907	0
444	20250123	133200	34995780	1907	1907	1907	1907	0
445	20250123	133100	34995780	1907	1907	1907	1907	0
446	20250123	133000	34995780	1907	1907	1907	1907	0
447	20250123	132900	34995780	1907	1907	1907	1907	0
448	20250123	132800	34995780	1907	1907	1907	1907	140
449	20250123	132700	34728800	1905	1905	1905	1905	0
450	20250123	132600	34728800	1905	1905	1905	1905	0
451	20250123	132500	34728800	1905	1897	1905	1896	164
452	20250123	132400	34417220	1905	1905	1905	1905	0
453	20250123	132300	34417220	1905	1905	1905	1905	0
454	20250123	132200	34417220	1905	1905	1905	1905	0
455	20250123	132100	34417220	1905	1905	1905	1905	0
456	20250123	132000	34417220	1905	1905	1905	1905	1
457	20250123	131900	34415315	1907	1907	1907	1907	0
458	20250123	131800	34415315	1907	1907	1907	1907	0
459	20250123	131700	34415315	1907	1907	1907	1907	0
460	20250123	131600	34415315	1907	1907	1907	1907	0
461	20250123	131500	34415315	1907	1907	1907	1907	0
462	20250123	131400	34415315	1907	1907	1907	1907	0
463	20250123	131300	34415315	1907	1907	1907	1907	0
464	20250123	131200	34415315	1907	1907	1907	1907	0
465	20250123	131100	34415315	1907	1907	1907	1907	0
466	20250123	131000	34415315	1907	1907	1907	1907	0
467	20250123	130900	34415315	1907	1907	1907	1907	0
468	20250123	130800	34415315	1907	1907	1907	1907	0
469	20250123	130700	34415315	1907	1907	1907	1907	0
470	20250123	130600	34415315	1907	1907	1907	1907	0
471	20250123	130500	34415315	1907	1907	1907	1907	0
472	20250123	130400	34415315	1907	1907	1907	1907	0
473	20250123	130300	34415315	1907	1907	1907	1907	0
474	20250123	130200	34415315	1907	1907	1907	1907	0
475	20250123	130100	34415315	1907	1907	1907	1907	0
476	20250123	130000	34415315	1907	1907	1907	1907	0
477	20250123	125900	34415315	1907	1907	1907	1907	1
478	20250123	125800	34413408	1902	1902	1902	1902	0
479	20250123	125700	34413408	1902	1902	1902	1902	0
480	20250123	125600	34413408	1902	1902	1902	1902	156
481	20250123	125500	34116696	1902	1902	1902	1902	11
482	20250123	125400	34095774	1902	1902	1902	1902	0
483	20250123	125300	34095774	1902	1902	1902	1902	0
484	20250123	125200	34095774	1902	1902	1902	1902	0
485	20250123	125100	34095774	1902	1902	1902	1902	0
486	20250123	125000	34095774	1902	1902	1902	1902	0
487	20250123	124900	34095774	1902	1902	1902	1902	0
488	20250123	124800	34095774	1902	1902	1902	1902	0
489	20250123	124700	34095774	1902	1902	1902	1902	0
490	20250123	124600	34095774	1902	1902	1902	1902	1
491	20250123	124500	34093872	1893	1893	1893	1893	0
492	20250123	124400	34093872	1893	1893	1893	1893	0
493	20250123	124300	34093872	1893	1893	1893	1893	0
494	20250123	124200	34093872	1893	1893	1893	1893	0
495	20250123	124100	34093872	1893	1893	1893	1893	0
496	20250123	124000	34093872	1893	1893	1893	1893	0
497	20250123	123900	34093872	1893	1893	1893	1893	0
498	20250123	123800	34093872	1893	1893	1893	1893	0
499	20250123	123700	34093872	1893	1893	1893	1893	0
500	20250123	123600	34093872	1893	1893	1893	1893	0
501	20250123	123500	34093872	1893	1893	1893	1893	565
502	20250123	123400	33024327	1893	1893	1893	1893	0
503	20250123	123300	33024327	1893	1893	1893	1893	0
504	20250123	123200	33024327	1893	1893	1893	1893	0
505	20250123	123100	33024327	1893	1893	1893	1893	0
506	20250123	123000	33024327	1893	1893	1893	1893	0
507	20250123	122900	33024327	1893	1893	1893	1893	0
508	20250123	122800	33024327	1893	1893	1893	1893	0
509	20250123	122700	33024327	1893	1893	1893	1893	0
510	20250123	122600	33024327	1893	1893	1893	1893	0
511	20250123	122500	33024327	1893	1893	1893	1893	0
512	20250123	122400	33024327	1893	1893	1893	1893	0
513	20250123	122300	33024327	1893	1893	1893	1893	292
514	20250123	122200	32471571	1893	1897	1897	1892	492
515	20250123	122100	31539995	1909	1909	1909	1909	0
516	20250123	122000	31539995	1909	1909	1909	1909	0
517	20250123	121900	31539995	1909	1909	1909	1909	0
518	20250123	121800	31539995	1909	1909	1909	1909	0
519	20250123	121700	31539995	1909	1909	1909	1909	0
520	20250123	121600	31539995	1909	1909	1909	1909	0
521	20250123	121500	31539995	1909	1909	1909	1909	0
522	20250123	121400	31539995	1909	1909	1909	1909	0
523	20250123	121300	31539995	1909	1909	1909	1909	0
524	20250123	121200	31539995	1909	1909	1909	1909	0
525	20250123	121100	31539995	1909	1909	1909	1909	0
526	20250123	121000	31539995	1909	1909	1909	1909	0
527	20250123	120900	31539995	1909	1909	1909	1909	152
528	20250123	120800	31249827	1910	1910	1910	1910	84
529	20250123	120700	31089387	1911	1911	1911	1911	22
530	20250123	120600	31047345	1912	1912	1912	1912	0
531	20250123	120500	31047345	1912	1912	1912	1912	0
532	20250123	120400	31047345	1912	1912	1912	1912	0
533	20250123	120300	31047345	1912	1912	1912	1912	0
534	20250123	120200	31047345	1912	1912	1912	1912	0
535	20250123	120100	31047345	1912	1912	1912	1912	0
536	20250123	120000	31047345	1912	1912	1912	1912	0
537	20250123	115900	31047345	1912	1912	1912	1912	0
538	20250123	115800	31047345	1912	1912	1912	1912	0
539	20250123	115700	31047345	1912	1912	1912	1912	0
540	20250123	115600	31047345	1912	1912	1912	1912	0
541	20250123	115500	31047345	1912	1912	1912	1912	152
542	20250123	115400	30756721	1913	1913	1913	1913	0
543	20250123	115300	30756721	1913	1913	1913	1913	0
544	20250123	115200	30756721	1913	1913	1913	1913	0
545	20250123	115100	30756721	1913	1913	1913	1913	0
546	20250123	115000	30756721	1913	1913	1913	1913	0
547	20250123	114900	30756721	1913	1902	1913	1902	15
548	20250123	114800	30728054	1894	1894	1894	1894	0
549	20250123	114700	30728054	1894	1894	1894	1894	8
550	20250123	114600	30712902	1900	1900	1900	1900	0
551	20250123	114500	30712902	1900	1900	1900	1900	0
552	20250123	114400	30712902	1900	1900	1900	1900	49
553	20250123	114300	30619802	1900	1900	1900	1900	0
554	20250123	114200	30619802	1900	1900	1900	1900	7
555	20250123	114100	30606502	1900	1899	1900	1899	106
556	20250123	114000	30405117	1899	1899	1899	1899	100
557	20250123	113900	30215217	1891	1891	1891	1891	0
558	20250123	113800	30215217	1891	1891	1891	1891	0
559	20250123	113700	30215217	1891	1891	1891	1891	50
560	20250123	113600	30120667	1891	1891	1891	1891	0
561	20250123	113500	30120667	1891	1892	1892	1891	951
562	20250123	113400	28321649	1893	1893	1893	1893	150
563	20250123	113300	28037699	1893	1893	1893	1893	0
564	20250123	113200	28037699	1893	1893	1893	1893	0
565	20250123	113100	28037699	1893	1896	1896	1893	500
566	20250123	113000	27090947	1899	1899	1899	1899	0
567	20250123	112900	27090947	1899	1899	1899	1899	0
568	20250123	112800	27090947	1899	1899	1899	1899	0
569	20250123	112700	27090947	1899	1899	1899	1899	0
570	20250123	112600	27090947	1899	1899	1899	1899	0
571	20250123	112500	27090947	1899	1899	1899	1899	842
572	20250123	112400	25491989	1900	1900	1900	1900	0
573	20250123	112300	25491989	1900	1900	1900	1900	0
574	20250123	112200	25491989	1900	1900	1900	1900	0
575	20250123	112100	25491989	1900	1899	1900	1899	159
576	20250123	112000	25190047	1900	1900	1900	1900	0
577	20250123	111900	25190047	1900	1900	1900	1900	0
578	20250123	111800	25190047	1900	1900	1900	1900	0
579	20250123	111700	25190047	1900	1900	1900	1900	0
580	20250123	111600	25190047	1900	1900	1900	1900	0
581	20250123	111500	25190047	1900	1900	1900	1900	0
582	20250123	111400	25190047	1900	1900	1900	1900	0
583	20250123	111300	25190047	1900	1900	1900	1900	0
584	20250123	111200	25190047	1900	1900	1900	1900	0
585	20250123	111100	25190047	1900	1900	1900	1900	0
586	20250123	111000	25190047	1900	1900	1900	1900	0
587	20250123	110900	25190047	1900	1900	1900	1900	0
588	20250123	110800	25190047	1900	1900	1900	1900	0
589	20250123	110700	25190047	1900	1900	1900	1900	0
590	20250123	110600	25190047	1900	1899	1900	1899	2
591	20250123	110500	25186248	1899	1899	1899	1899	0
592	20250123	110400	25186248	1899	1899	1899	1899	0
593	20250123	110300	25186248	1899	1899	1899	1899	0
594	20250123	110200	25186248	1899	1899	1899	1899	0
595	20250123	110100	25186248	1899	1899	1899	1899	0
596	20250123	110000	25186248	1899	1899	1899	1899	0
597	20250123	105900	25186248	1899	1899	1899	1899	1000
598	20250123	105800	23287248	1899	1899	1899	1899	0
599	20250123	105700	23287248	1899	1899	1899	1899	0
600	20250123	105600	23287248	1899	1899	1899	1899	0
601	20250123	105500	23287248	1899	1899	1899	1899	0
602	20250123	105400	23287248	1899	1899	1899	1899	0
603	20250123	105300	23287248	1899	1899	1899	1899	0
604	20250123	105200	23287248	1899	1899	1899	1899	0
605	20250123	105100	23287248	1899	1899	1899	1899	0
606	20250123	105000	23287248	1899	1899	1899	1899	0
607	20250123	104900	23287248	1899	1899	1899	1899	0
608	20250123	104800	23287248	1899	1899	1899	1899	0
609	20250123	104700	23287248	1899	1899	1899	1899	0
610	20250123	104600	23287248	1899	1899	1899	1899	0
611	20250123	104500	23287248	1899	1899	1899	1899	2
612	20250123	104400	23283450	1893	1893	1893	1893	0
613	20250123	104300	23283450	1893	1893	1893	1893	0
614	20250123	104200	23283450	1893	1893	1893	1893	0
615	20250123	104100	23283450	1893	1893	1893	1893	0
616	20250123	104000	23283450	1893	1893	1893	1893	0
617	20250123	103900	23283450	1893	1893	1893	1893	56
618	20250123	103800	23177442	1893	1893	1893	1893	0
619	20250123	103700	23177442	1893	1893	1893	1893	0
620	20250123	103600	23177442	1893	1893	1893	1893	140
621	20250123	103500	22912422	1893	1893	1893	1893	0
622	20250123	103400	22912422	1893	1893	1893	1893	0
623	20250123	103300	22912422	1893	1893	1893	1893	0
624	20250123	103200	22912422	1893	1893	1893	1893	2
625	20250123	103100	22908636	1893	1893	1893	1893	1
626	20250123	103000	22906743	1893	1893	1893	1893	4
627	20250123	102900	22899171	1893	1893	1893	1893	1
628	20250123	102800	22897278	1899	1899	1899	1899	5
629	20250123	102700	22887783	1900	1896	1900	1896	1000
630	20250123	102600	20989439	1896	1896	1896	1896	0
631	20250123	102500	20989439	1896	1896	1896	1896	0
632	20250123	102400	20989439	1896	1896	1896	1896	0
633	20250123	102300	20989439	1896	1896	1896	1896	0
634	20250123	102200	20989439	1896	1896	1896	1896	0
635	20250123	102100	20989439	1896	1896	1896	1896	149
636	20250123	102000	20706935	1894	1896	1896	1894	862
637	20250123	101900	19073288	1897	1897	1897	1897	0
638	20250123	101800	19073288	1897	1897	1897	1897	0
639	20250123	101700	19073288	1897	1897	1897	1897	0
640	20250123	101600	19073288	1897	1897	1897	1897	250
641	20250123	101500	18599038	1897	1897	1897	1897	0
642	20250123	101400	18599038	1897	1897	1897	1897	0
643	20250123	101300	18599038	1897	1897	1897	1897	0
644	20250123	101200	18599038	1897	1897	1897	1897	0
645	20250123	101100	18599038	1897	1897	1897	1897	1
646	20250123	101000	18597141	1900	1900	1900	1900	1
647	20250123	100900	18595241	1900	1900	1900	1900	0
648	20250123	100800	18595241	1900	1900	1900	1900	0
649	20250123	100700	18595241	1900	1900	1900	1900	2
650	20250123	100600	18591441	1897	1897	1897	1897	0
651	20250123	100500	18591441	1897	1897	1897	1897	0
652	20250123	100400	18591441	1897	1900	1900	1897	6
653	20250123	100300	18580053	1897	1897	1897	1897	0
654	20250123	100200	18580053	1897	1897	1897	1897	0
655	20250123	100100	18580053	1897	1897	1897	1897	0
656	20250123	100000	18580053	1897	1897	1897	1897	0
657	20250123	095900	18580053	1897	1897	1897	1897	0
658	20250123	095800	18580053	1897	1897	1897	1897	0
659	20250123	095700	18580053	1897	1897	1897	1897	0
660	20250123	095600	18580053	1897	1897	1897	1897	0
661	20250123	095500	18580053	1897	1897	1897	1897	0
662	20250123	095400	18580053	1897	1900	1900	1897	500
663	20250123	095300	17631550	1902	1902	1902	1902	0
664	20250123	095200	17631550	1902	1902	1902	1902	4
665	20250123	095100	17623942	1900	1900	1900	1900	1
666	20250123	095000	17622042	1907	1905	1907	1905	53
667	20250123	094900	17520975	1896	1896	1896	1896	0
668	20250123	094800	17520975	1896	1906	1908	1896	9
669	20250123	094700	17503825	1896	1896	1896	1896	0
670	20250123	094600	17503825	1896	1896	1896	1896	0
671	20250123	094500	17503825	1896	1896	1896	1896	967
672	20250123	094400	15670393	1896	1900	1900	1896	203
673	20250123	094300	15285396	1910	1899	1910	1898	119
674	20250123	094200	15059392	1899	1901	1901	1899	989
675	20250123	094100	13180388	1900	1905	1905	1900	1814
676	20250123	094000	9730432	1906	1906	1906	1906	0
677	20250123	093900	9730432	1906	1906	1906	1906	0
678	20250123	093800	9730432	1906	1907	1907	1906	2
679	20250123	093700	9726619	1915	1915	1915	1915	1
680	20250123	093600	9724704	1905	1905	1905	1905	215
681	20250123	093500	9315129	1905	1905	1905	1905	275
682	20250123	093400	8791254	1905	1905	1905	1905	0
683	20250123	093300	8791254	1905	1915	1915	1905	17
684	20250123	093200	8758847	1905	1905	1905	1905	0
685	20250123	093100	8758847	1905	1905	1905	1905	0
686	20250123	093000	8758847	1905	1905	1905	1905	100
687	20250123	092900	8568347	1908	1908	1908	1908	9
688	20250123	092800	8551175	1908	1909	1909	1908	1036
689	20250123	092700	6573470	1917	1917	1917	1917	0
690	20250123	092600	6573470	1917	1917	1917	1917	0
691	20250123	092500	6573470	1917	1917	1917	1917	84
692	20250123	092400	6412442	1917	1917	1917	1917	0
693	20250123	092300	6412442	1917	1917	1917	1917	0
694	20250123	092200	6412442	1917	1917	1917	1917	0
695	20250123	092100	6412442	1917	1911	1917	1911	16
696	20250123	092000	6381848	1909	1908	1909	1908	641
697	20250123	091900	5158469	1908	1908	1908	1905	164
698	20250123	091800	4845611	1909	1909	1909	1909	0
699	20250123	091700	4845611	1909	1909	1909	1909	0
700	20250123	091600	4845611	1909	1909	1909	1909	9
701	20250123	091500	4828430	1909	1920	1920	1909	601
702	20250123	091400	3676743	1920	1911	1920	1910	88
703	20250123	091300	3508650	1925	1925	1925	1925	0
704	20250123	091200	3508650	1925	1925	1925	1925	51
705	20250123	091100	3410475	1925	1925	1925	1925	0
706	20250123	091000	3410475	1925	1920	1925	1920	125
707	20250123	090900	3169980	1927	1927	1927	1927	0
708	20250123	090800	3169980	1927	1927	1927	1927	0
709	20250123	090700	3169980	1927	1920	1927	1920	686
710	20250123	090600	1851842	1922	1922	1923	1922	72
711	20250123	090500	1713456	1921	1921	1921	1921	30
712	20250123	090400	1655826	1920	1920	1920	1920	100
713	20250123	090300	1463826	1911	1911	1911	1911	0
714	20250123	090200	1463826	1911	1911	1911	1911	0
715	20250123	090100	1463826	1911	1911	1911	1911	240
716	20250123	090000	1005186	1911	1911	1911	1911	526