KissMeData/263770/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205900	32429916	1905	1905	1905	1905	873
3	20250106	205800	32429916	1905	1905	1905	1905	0
4	20250106	205700	32429916	1905	1905	1905	1905	0
5	20250106	205600	32429916	1905	1905	1905	1905	0
6	20250106	205500	32429916	1905	1905	1905	1905	0
7	20250106	205400	32429916	1905	1905	1905	1905	0
8	20250106	205300	32429916	1905	1905	1905	1905	0
9	20250106	205200	32429916	1905	1905	1905	1905	0
10	20250106	205100	32429916	1905	1905	1905	1905	0
11	20250106	205000	32429916	1905	1905	1905	1905	0
12	20250106	204900	32429916	1905	1905	1905	1905	0
13	20250106	204800	32429916	1905	1905	1905	1905	0
14	20250106	204700	32429916	1905	1905	1905	1905	0
15	20250106	204600	32429916	1905	1905	1905	1905	0
16	20250106	204500	32429916	1905	1905	1905	1905	0
17	20250106	204400	32429916	1905	1905	1905	1905	0
18	20250106	204300	32429916	1905	1905	1905	1905	0
19	20250106	204200	32429916	1905	1905	1905	1905	0
20	20250106	204100	32429916	1905	1905	1905	1905	0
21	20250106	204000	32429916	1905	1905	1905	1905	0
22	20250106	203900	32429916	1905	1905	1905	1905	0
23	20250106	203800	32429916	1905	1905	1905	1905	0
24	20250106	203700	32429916	1905	1905	1905	1905	0
25	20250106	203600	32429916	1905	1905	1905	1905	0
26	20250106	203500	32429916	1905	1905	1905	1905	0
27	20250106	203400	32429916	1905	1905	1905	1905	0
28	20250106	203300	32429916	1905	1905	1905	1905	0
29	20250106	203200	32429916	1905	1905	1905	1905	0
30	20250106	203100	32429916	1905	1905	1905	1905	0
31	20250106	203000	32429916	1905	1905	1905	1905	0
32	20250106	202900	32429916	1905	1905	1905	1905	873
33	20250106	202800	32429916	1905	1905	1905	1905	0
34	20250106	202700	32429916	1905	1905	1905	1905	0
35	20250106	202600	32429916	1905	1905	1905	1905	0
36	20250106	202500	32429916	1905	1905	1905	1905	0
37	20250106	202400	32429916	1905	1905	1905	1905	0
38	20250106	202300	32429916	1905	1905	1905	1905	0
39	20250106	202200	32429916	1905	1905	1905	1905	0
40	20250106	202100	32429916	1905	1905	1905	1905	0
41	20250106	202000	32429916	1905	1905	1905	1905	0
42	20250106	201900	32429916	1905	1905	1905	1905	0
43	20250106	201800	32429916	1905	1905	1905	1905	0
44	20250106	201700	32429916	1905	1905	1905	1905	0
45	20250106	201600	32429916	1905	1905	1905	1905	0
46	20250106	201500	32429916	1905	1905	1905	1905	0
47	20250106	201400	32429916	1905	1905	1905	1905	0
48	20250106	201300	32429916	1905	1905	1905	1905	0
49	20250106	201200	32429916	1905	1905	1905	1905	0
50	20250106	201100	32429916	1905	1905	1905	1905	0
51	20250106	201000	32429916	1905	1905	1905	1905	0
52	20250106	200900	32429916	1905	1905	1905	1905	0
53	20250106	200800	32429916	1905	1905	1905	1905	0
54	20250106	200700	32429916	1905	1905	1905	1905	0
55	20250106	200600	32429916	1905	1905	1905	1905	0
56	20250106	200500	32429916	1905	1905	1905	1905	0
57	20250106	200400	32429916	1905	1905	1905	1905	0
58	20250106	200300	32429916	1905	1905	1905	1905	0
59	20250106	200200	32429916	1905	1905	1905	1905	0
60	20250106	200100	32429916	1905	1905	1905	1905	0
61	20250106	200000	32429916	1905	1905	1905	1905	0
62	20250106	195900	32429916	1905	1905	1905	1905	873
63	20250106	195800	32429916	1905	1905	1905	1905	0
64	20250106	195700	32429916	1905	1905	1905	1905	0
65	20250106	195600	32429916	1905	1905	1905	1905	0
66	20250106	195500	32429916	1905	1905	1905	1905	0
67	20250106	195400	32429916	1905	1905	1905	1905	0
68	20250106	195300	32429916	1905	1905	1905	1905	0
69	20250106	195200	32429916	1905	1905	1905	1905	0
70	20250106	195100	32429916	1905	1905	1905	1905	0
71	20250106	195000	32429916	1905	1905	1905	1905	0
72	20250106	194900	32429916	1905	1905	1905	1905	0
73	20250106	194800	32429916	1905	1905	1905	1905	0
74	20250106	194700	32429916	1905	1905	1905	1905	0
75	20250106	194600	32429916	1905	1905	1905	1905	0
76	20250106	194500	32429916	1905	1905	1905	1905	0
77	20250106	194400	32429916	1905	1905	1905	1905	0
78	20250106	194300	32429916	1905	1905	1905	1905	0
79	20250106	194200	32429916	1905	1905	1905	1905	0
80	20250106	194100	32429916	1905	1905	1905	1905	0
81	20250106	194000	32429916	1905	1905	1905	1905	0
82	20250106	193900	32429916	1905	1905	1905	1905	0
83	20250106	193800	32429916	1905	1905	1905	1905	0
84	20250106	193700	32429916	1905	1905	1905	1905	0
85	20250106	193600	32429916	1905	1905	1905	1905	0
86	20250106	193500	32429916	1905	1905	1905	1905	0
87	20250106	193400	32429916	1905	1905	1905	1905	0
88	20250106	193300	32429916	1905	1905	1905	1905	0
89	20250106	193200	32429916	1905	1905	1905	1905	0
90	20250106	193100	32429916	1905	1905	1905	1905	0
91	20250106	193000	32429916	1905	1905	1905	1905	0
92	20250106	192900	32429916	1905	1905	1905	1905	873
93	20250106	192800	32429916	1905	1905	1905	1905	0
94	20250106	192700	32429916	1905	1905	1905	1905	0
95	20250106	192600	32429916	1905	1905	1905	1905	0
96	20250106	192500	32429916	1905	1905	1905	1905	0
97	20250106	192400	32429916	1905	1905	1905	1905	0
98	20250106	192300	32429916	1905	1905	1905	1905	0
99	20250106	192200	32429916	1905	1905	1905	1905	0
100	20250106	192100	32429916	1905	1905	1905	1905	0
101	20250106	192000	32429916	1905	1905	1905	1905	0
102	20250106	191900	32429916	1905	1905	1905	1905	0
103	20250106	191800	32429916	1905	1905	1905	1905	0
104	20250106	191700	32429916	1905	1905	1905	1905	0
105	20250106	191600	32429916	1905	1905	1905	1905	0
106	20250106	191500	32429916	1905	1905	1905	1905	0
107	20250106	191400	32429916	1905	1905	1905	1905	0
108	20250106	191300	32429916	1905	1905	1905	1905	0
109	20250106	191200	32429916	1905	1905	1905	1905	0
110	20250106	191100	32429916	1905	1905	1905	1905	0
111	20250106	191000	32429916	1905	1905	1905	1905	0
112	20250106	190900	32429916	1905	1905	1905	1905	0
113	20250106	190800	32429916	1905	1905	1905	1905	0
114	20250106	190700	32429916	1905	1905	1905	1905	0
115	20250106	190600	32429916	1905	1905	1905	1905	0
116	20250106	190500	32429916	1905	1905	1905	1905	0
117	20250106	190400	32429916	1905	1905	1905	1905	0
118	20250106	190300	32429916	1905	1905	1905	1905	0
119	20250106	190200	32429916	1905	1905	1905	1905	0
120	20250106	190100	32429916	1905	1905	1905	1905	0
121	20250106	190000	32429916	1905	1905	1905	1905	0
122	20250106	185900	32429916	1905	1905	1905	1905	873
123	20250106	185800	32429916	1905	1905	1905	1905	0
124	20250106	185700	32429916	1905	1905	1905	1905	0
125	20250106	185600	32429916	1905	1905	1905	1905	0
126	20250106	185500	32429916	1905	1905	1905	1905	0
127	20250106	185400	32429916	1905	1905	1905	1905	0
128	20250106	185300	32429916	1905	1905	1905	1905	0
129	20250106	185200	32429916	1905	1905	1905	1905	0
130	20250106	185100	32429916	1905	1905	1905	1905	0
131	20250106	185000	32429916	1905	1905	1905	1905	0
132	20250106	184900	32429916	1905	1905	1905	1905	0
133	20250106	184800	32429916	1905	1905	1905	1905	0
134	20250106	184700	32429916	1905	1905	1905	1905	0
135	20250106	184600	32429916	1905	1905	1905	1905	0
136	20250106	184500	32429916	1905	1905	1905	1905	0
137	20250106	184400	32429916	1905	1905	1905	1905	0
138	20250106	184300	32429916	1905	1905	1905	1905	0
139	20250106	184200	32429916	1905	1905	1905	1905	0
140	20250106	184100	32429916	1905	1905	1905	1905	0
141	20250106	184000	32429916	1905	1905	1905	1905	0
142	20250106	183900	32429916	1905	1905	1905	1905	0
143	20250106	183800	32429916	1905	1905	1905	1905	0
144	20250106	183700	32429916	1905	1905	1905	1905	0
145	20250106	183600	32429916	1905	1905	1905	1905	0
146	20250106	183500	32429916	1905	1905	1905	1905	0
147	20250106	183400	32429916	1905	1905	1905	1905	0
148	20250106	183300	32429916	1905	1905	1905	1905	0
149	20250106	183200	32429916	1905	1905	1905	1905	0
150	20250106	183100	32429916	1905	1905	1905	1905	0
151	20250106	183000	32429916	1905	1905	1905	1905	0
152	20250106	182900	32429916	1905	1905	1905	1905	873
153	20250106	182800	32429916	1905	1905	1905	1905	0
154	20250106	182700	32429916	1905	1905	1905	1905	0
155	20250106	182600	32429916	1905	1905	1905	1905	0
156	20250106	182500	32429916	1905	1905	1905	1905	0
157	20250106	182400	32429916	1905	1905	1905	1905	0
158	20250106	182300	32429916	1905	1905	1905	1905	0
159	20250106	182200	32429916	1905	1905	1905	1905	0
160	20250106	182100	32429916	1905	1905	1905	1905	0
161	20250106	182000	32429916	1905	1905	1905	1905	0
162	20250106	181900	32429916	1905	1905	1905	1905	0
163	20250106	181800	32429916	1905	1905	1905	1905	0
164	20250106	181700	32429916	1905	1905	1905	1905	0
165	20250106	181600	32429916	1905	1905	1905	1905	0
166	20250106	181500	32429916	1905	1905	1905	1905	0
167	20250106	181400	32429916	1905	1905	1905	1905	0
168	20250106	181300	32429916	1905	1905	1905	1905	0
169	20250106	181200	32429916	1905	1905	1905	1905	0
170	20250106	181100	32429916	1905	1905	1905	1905	0
171	20250106	181000	32429916	1905	1905	1905	1905	0
172	20250106	180900	32429916	1905	1905	1905	1905	0
173	20250106	180800	32429916	1905	1905	1905	1905	0
174	20250106	180700	32429916	1905	1905	1905	1905	0
175	20250106	180600	32429916	1905	1905	1905	1905	0
176	20250106	180500	32429916	1905	1905	1905	1905	0
177	20250106	180400	32429916	1905	1905	1905	1905	0
178	20250106	180300	32429916	1905	1905	1905	1905	0
179	20250106	180200	32429916	1905	1905	1905	1905	0
180	20250106	180100	32429916	1905	1905	1905	1905	0
181	20250106	180000	32429916	1905	1905	1905	1905	0
182	20250106	175900	32429916	1905	1905	1905	1905	873
183	20250106	175800	32429916	1905	1905	1905	1905	0
184	20250106	175700	32429916	1905	1905	1905	1905	0
185	20250106	175600	32429916	1905	1905	1905	1905	0
186	20250106	175500	32429916	1905	1905	1905	1905	0
187	20250106	175400	32429916	1905	1905	1905	1905	0
188	20250106	175300	32429916	1905	1905	1905	1905	0
189	20250106	175200	32429916	1905	1905	1905	1905	0
190	20250106	175100	32429916	1905	1905	1905	1905	0
191	20250106	175000	32429916	1905	1905	1905	1905	0
192	20250106	174900	32429916	1905	1905	1905	1905	0
193	20250106	174800	32429916	1905	1905	1905	1905	0
194	20250106	174700	32429916	1905	1905	1905	1905	0
195	20250106	174600	32429916	1905	1905	1905	1905	0
196	20250106	174500	32429916	1905	1905	1905	1905	0
197	20250106	174400	32429916	1905	1905	1905	1905	0
198	20250106	174300	32429916	1905	1905	1905	1905	0
199	20250106	174200	32429916	1905	1905	1905	1905	0
200	20250106	174100	32429916	1905	1905	1905	1905	0
201	20250106	174000	32429916	1905	1905	1905	1905	0
202	20250106	173900	32429916	1905	1905	1905	1905	0
203	20250106	173800	32429916	1905	1905	1905	1905	0
204	20250106	173700	32429916	1905	1905	1905	1905	0
205	20250106	173600	32429916	1905	1905	1905	1905	0
206	20250106	173500	32429916	1905	1905	1905	1905	0
207	20250106	173400	32429916	1905	1905	1905	1905	0
208	20250106	173300	32429916	1905	1905	1905	1905	0
209	20250106	173200	32429916	1905	1905	1905	1905	0
210	20250106	173100	32429916	1905	1905	1905	1905	0
211	20250106	173000	32429916	1905	1905	1905	1905	0
212	20250106	172900	32429916	1905	1905	1905	1905	873
213	20250106	172800	32429916	1905	1905	1905	1905	0
214	20250106	172700	32429916	1905	1905	1905	1905	0
215	20250106	172600	32429916	1905	1905	1905	1905	0
216	20250106	172500	32429916	1905	1905	1905	1905	0
217	20250106	172400	32429916	1905	1905	1905	1905	0
218	20250106	172300	32429916	1905	1905	1905	1905	0
219	20250106	172200	32429916	1905	1905	1905	1905	0
220	20250106	172100	32429916	1905	1905	1905	1905	0
221	20250106	172000	32429916	1905	1905	1905	1905	0
222	20250106	171900	32429916	1905	1905	1905	1905	0
223	20250106	171800	32429916	1905	1905	1905	1905	0
224	20250106	171700	32429916	1905	1905	1905	1905	0
225	20250106	171600	32429916	1905	1905	1905	1905	0
226	20250106	171500	32429916	1905	1905	1905	1905	0
227	20250106	171400	32429916	1905	1905	1905	1905	0
228	20250106	171300	32429916	1905	1905	1905	1905	0
229	20250106	171200	32429916	1905	1905	1905	1905	0
230	20250106	171100	32429916	1905	1905	1905	1905	0
231	20250106	171000	32429916	1905	1905	1905	1905	0
232	20250106	170900	32429916	1905	1905	1905	1905	0
233	20250106	170800	32429916	1905	1905	1905	1905	0
234	20250106	170700	32429916	1905	1905	1905	1905	0
235	20250106	170600	32429916	1905	1905	1905	1905	0
236	20250106	170500	32429916	1905	1905	1905	1905	0
237	20250106	170400	32429916	1905	1905	1905	1905	0
238	20250106	170300	32429916	1905	1905	1905	1905	0
239	20250106	170200	32429916	1905	1905	1905	1905	0
240	20250106	170100	32429916	1905	1905	1905	1905	0
241	20250106	170000	32429916	1905	1905	1905	1905	0
242	20250106	165900	32429916	1905	1905	1905	1905	873
243	20250106	165800	32429916	1905	1905	1905	1905	0
244	20250106	165700	32429916	1905	1905	1905	1905	0
245	20250106	165600	32429916	1905	1905	1905	1905	0
246	20250106	165500	32429916	1905	1905	1905	1905	0
247	20250106	165400	32429916	1905	1905	1905	1905	0
248	20250106	165300	32429916	1905	1905	1905	1905	0
249	20250106	165200	32429916	1905	1905	1905	1905	0
250	20250106	165100	32429916	1905	1905	1905	1905	0
251	20250106	165000	32429916	1905	1905	1905	1905	0
252	20250106	164900	32429916	1905	1905	1905	1905	0
253	20250106	164800	32429916	1905	1905	1905	1905	0
254	20250106	164700	32429916	1905	1905	1905	1905	0
255	20250106	164600	32429916	1905	1905	1905	1905	0
256	20250106	164500	32429916	1905	1905	1905	1905	0
257	20250106	164400	32429916	1905	1905	1905	1905	0
258	20250106	164300	32429916	1905	1905	1905	1905	0
259	20250106	164200	32429916	1905	1905	1905	1905	0
260	20250106	164100	32429916	1905	1905	1905	1905	0
261	20250106	164000	32429916	1905	1905	1905	1905	0
262	20250106	163900	32429916	1905	1905	1905	1905	0
263	20250106	163800	32429916	1905	1905	1905	1905	0
264	20250106	163700	32429916	1905	1905	1905	1905	0
265	20250106	163600	32429916	1905	1905	1905	1905	0
266	20250106	163500	32429916	1905	1905	1905	1905	0
267	20250106	163400	32429916	1905	1905	1905	1905	0
268	20250106	163300	32429916	1905	1905	1905	1905	0
269	20250106	163200	32429916	1905	1905	1905	1905	0
270	20250106	163100	32429916	1905	1905	1905	1905	0
271	20250106	163000	32429916	1905	1905	1905	1905	0
272	20250106	162900	32429916	1905	1905	1905	1905	873
273	20250106	162800	32429916	1905	1905	1905	1905	0
274	20250106	162700	32429916	1905	1905	1905	1905	0
275	20250106	162600	32429916	1905	1905	1905	1905	0
276	20250106	162500	32429916	1905	1905	1905	1905	0
277	20250106	162400	32429916	1905	1905	1905	1905	0
278	20250106	162300	32429916	1905	1905	1905	1905	0
279	20250106	162200	32429916	1905	1905	1905	1905	0
280	20250106	162100	32429916	1905	1905	1905	1905	0
281	20250106	162000	32429916	1905	1905	1905	1905	0
282	20250106	161900	32429916	1905	1905	1905	1905	0
283	20250106	161800	32429916	1905	1905	1905	1905	0
284	20250106	161700	32429916	1905	1905	1905	1905	0
285	20250106	161600	32429916	1905	1905	1905	1905	0
286	20250106	161500	32429916	1905	1905	1905	1905	0
287	20250106	161400	32429916	1905	1905	1905	1905	0
288	20250106	161300	32429916	1905	1905	1905	1905	0
289	20250106	161200	32429916	1905	1905	1905	1905	0
290	20250106	161100	32429916	1905	1905	1905	1905	0
291	20250106	161000	32429916	1905	1905	1905	1905	0
292	20250106	160900	32429916	1905	1905	1905	1905	0
293	20250106	160800	32429916	1905	1905	1905	1905	0
294	20250106	160700	32429916	1905	1905	1905	1905	0
295	20250106	160600	32429916	1905	1905	1905	1905	0
296	20250106	160500	32429916	1905	1905	1905	1905	0
297	20250106	160400	32429916	1905	1905	1905	1905	0
298	20250106	160300	32429916	1905	1905	1905	1905	0
299	20250106	160200	32429916	1905	1905	1905	1905	0
300	20250106	160100	32429916	1905	1905	1905	1905	0
301	20250106	160000	32429916	1905	1905	1905	1905	0
302	20250106	155900	32429916	1905	1905	1905	1905	873
303	20250106	155800	32429916	1905	1905	1905	1905	0
304	20250106	155700	32429916	1905	1905	1905	1905	0
305	20250106	155600	32429916	1905	1905	1905	1905	0
306	20250106	155500	32429916	1905	1905	1905	1905	0
307	20250106	155400	32429916	1905	1905	1905	1905	0
308	20250106	155300	32429916	1905	1905	1905	1905	0
309	20250106	155200	32429916	1905	1905	1905	1905	0
310	20250106	155100	32429916	1905	1905	1905	1905	0
311	20250106	155000	32429916	1905	1905	1905	1905	0
312	20250106	154900	32429916	1905	1905	1905	1905	0
313	20250106	154800	32429916	1905	1905	1905	1905	0
314	20250106	154700	32429916	1905	1905	1905	1905	0
315	20250106	154600	32429916	1905	1905	1905	1905	0
316	20250106	154500	32429916	1905	1905	1905	1905	0
317	20250106	154400	32429916	1905	1905	1905	1905	0
318	20250106	154300	32429916	1905	1905	1905	1905	0
319	20250106	154200	32429916	1905	1905	1905	1905	0
320	20250106	154100	32429916	1905	1905	1905	1905	0
321	20250106	154000	32429916	1905	1905	1905	1905	0
322	20250106	153900	32429916	1905	1905	1905	1905	0
323	20250106	153800	32429916	1905	1905	1905	1905	0
324	20250106	153700	32429916	1905	1905	1905	1905	0
325	20250106	153600	32429916	1905	1905	1905	1905	0
326	20250106	153500	32429916	1905	1905	1905	1905	0
327	20250106	153400	32429916	1905	1905	1905	1905	0
328	20250106	153300	32429916	1905	1905	1905	1905	0
329	20250106	153200	32429916	1905	1905	1905	1905	0
330	20250106	153100	32429916	1905	1905	1905	1905	0
331	20250106	153000	32429916	1905	1905	1905	1905	873
332	20250106	152900	30766851	1902	1902	1902	1902	0
333	20250106	152800	30766851	1902	1902	1902	1902	0
334	20250106	152700	30766851	1902	1902	1902	1902	0
335	20250106	152600	30766851	1902	1902	1902	1902	0
336	20250106	152500	30766851	1902	1902	1902	1902	0
337	20250106	152400	30766851	1902	1902	1902	1902	0
338	20250106	152300	30766851	1902	1902	1902	1902	0
339	20250106	152200	30766851	1902	1902	1902	1902	0
340	20250106	152100	30766851	1902	1902	1902	1902	0
341	20250106	152000	30766851	1902	1902	1902	1902	0
342	20250106	151900	30766851	1902	1905	1905	1902	222
343	20250106	151800	30344604	1901	1901	1901	1901	0
344	20250106	151700	30344604	1901	1905	1905	1901	1314
345	20250106	151600	27842709	1905	1905	1905	1905	1054
346	20250106	151500	25834839	1905	1905	1905	1905	465
347	20250106	151400	24949014	1905	1905	1905	1905	317
348	20250106	151300	24345129	1910	1910	1910	1910	1
349	20250106	151200	24343219	1910	1910	1910	1910	99
350	20250106	151100	24154129	1910	1910	1910	1910	1
351	20250106	151000	24152219	1905	1905	1905	1905	0
352	20250106	150900	24152219	1905	1905	1905	1905	754
353	20250106	150800	22715849	1906	1906	1906	1906	71
354	20250106	150700	22580523	1909	1909	1909	1909	0
355	20250106	150600	22580523	1909	1909	1909	1909	1
356	20250106	150500	22578614	1909	1906	1909	1906	30
357	20250106	150400	22521431	1906	1908	1908	1905	1625
358	20250106	150300	19424332	1909	1910	1910	1909	2
359	20250106	150200	19420513	1911	1911	1911	1911	0
360	20250106	150100	19420513	1911	1911	1911	1911	0
361	20250106	150000	19420513	1911	1911	1911	1911	1
362	20250106	145900	19418602	1911	1911	1911	1911	0
363	20250106	145800	19418602	1911	1911	1911	1911	0
364	20250106	145700	19418602	1911	1911	1911	1911	0
365	20250106	145600	19418602	1911	1911	1911	1911	1
366	20250106	145500	19416691	1912	1912	1912	1912	1
367	20250106	145400	19414779	1913	1913	1913	1913	1
368	20250106	145300	19412866	1906	1906	1906	1906	524
369	20250106	145200	18414122	1907	1907	1907	1907	0
370	20250106	145100	18414122	1907	1907	1907	1907	0
371	20250106	145000	18414122	1907	1907	1907	1907	0
372	20250106	144900	18414122	1907	1907	1907	1907	1330
373	20250106	144800	15877812	1908	1908	1908	1908	0
374	20250106	144700	15877812	1908	1908	1908	1908	0
375	20250106	144600	15877812	1908	1908	1908	1908	17
376	20250106	144500	15845376	1908	1908	1908	1908	0
377	20250106	144400	15845376	1908	1908	1908	1908	0
378	20250106	144300	15845376	1908	1908	1908	1908	0
379	20250106	144200	15845376	1908	1908	1908	1908	0
380	20250106	144100	15845376	1908	1908	1908	1908	0
381	20250106	144000	15845376	1908	1908	1908	1908	498
382	20250106	143900	14895192	1909	1909	1909	1909	0
383	20250106	143800	14895192	1909	1909	1909	1909	894
384	20250106	143700	13188546	1910	1910	1910	1910	3
385	20250106	143600	13182816	1910	1910	1910	1910	0
386	20250106	143500	13182816	1910	1910	1910	1910	0
387	20250106	143400	13182816	1910	1910	1910	1910	6
388	20250106	143300	13171356	1910	1910	1910	1910	0
389	20250106	143200	13171356	1910	1910	1910	1910	0
390	20250106	143100	13171356	1910	1910	1910	1910	877
391	20250106	143000	11496286	1913	1913	1913	1913	100
392	20250106	142900	11304986	1910	1910	1910	1910	0
393	20250106	142800	11304986	1910	1910	1910	1910	0
394	20250106	142700	11304986	1910	1910	1910	1910	0
395	20250106	142600	11304986	1910	1910	1910	1910	0
396	20250106	142500	11304986	1910	1910	1910	1910	0
397	20250106	142400	11304986	1910	1910	1910	1910	0
398	20250106	142300	11304986	1910	1910	1910	1910	0
399	20250106	142200	11304986	1910	1910	1910	1910	0
400	20250106	142100	11304986	1910	1910	1910	1910	161
401	20250106	142000	10997476	1913	1913	1913	1913	0
402	20250106	141900	10997476	1913	1913	1913	1913	0
403	20250106	141800	10997476	1913	1913	1913	1913	0
404	20250106	141700	10997476	1913	1913	1913	1913	0
405	20250106	141600	10997476	1913	1913	1913	1913	0
406	20250106	141500	10997476	1913	1913	1913	1913	412
407	20250106	141400	10209320	1914	1914	1914	1914	101
408	20250106	141300	10016006	1913	1913	1913	1913	0
409	20250106	141200	10016006	1913	1913	1913	1913	0
410	20250106	141100	10016006	1913	1913	1913	1913	0
411	20250106	141000	10016006	1913	1913	1913	1913	300
412	20250106	140900	9442106	1914	1914	1914	1914	0
413	20250106	140800	9442106	1914	1914	1914	1914	26
414	20250106	140700	9392342	1914	1914	1914	1914	0
415	20250106	140600	9392342	1914	1914	1914	1914	57
416	20250106	140500	9283244	1913	1913	1913	1913	0
417	20250106	140400	9283244	1913	1913	1913	1913	0
418	20250106	140300	9283244	1913	1913	1913	1913	0
419	20250106	140200	9283244	1913	1913	1913	1913	0
420	20250106	140100	9283244	1913	1913	1913	1913	0
421	20250106	140000	9283244	1913	1913	1913	1913	0
422	20250106	135900	9283244	1913	1913	1913	1913	0
423	20250106	135800	9283244	1913	1913	1913	1913	0
424	20250106	135700	9283244	1913	1913	1913	1913	0
425	20250106	135600	9283244	1913	1913	1913	1913	0
426	20250106	135500	9283244	1913	1913	1913	1913	0
427	20250106	135400	9283244	1913	1913	1913	1913	0
428	20250106	135300	9283244	1913	1913	1913	1913	300
429	20250106	135200	8709344	1910	1910	1910	1910	69
430	20250106	135100	8577554	1909	1909	1909	1909	0
431	20250106	135000	8577554	1909	1909	1909	1909	0
432	20250106	134900	8577554	1909	1909	1909	1909	0
433	20250106	134800	8577554	1909	1909	1909	1909	0
434	20250106	134700	8577554	1909	1909	1909	1909	0
435	20250106	134600	8577554	1909	1909	1909	1909	130
436	20250106	134500	8329384	1910	1910	1910	1910	0
437	20250106	134400	8329384	1910	1910	1910	1910	0
438	20250106	134300	8329384	1910	1910	1910	1910	0
439	20250106	134200	8329384	1910	1910	1910	1910	0
440	20250106	134100	8329384	1910	1910	1910	1910	0
441	20250106	134000	8329384	1910	1910	1910	1910	0
442	20250106	133900	8329384	1910	1910	1910	1910	0
443	20250106	133800	8329384	1910	1910	1910	1910	0
444	20250106	133700	8329384	1910	1910	1910	1910	0
445	20250106	133600	8329384	1910	1910	1910	1910	0
446	20250106	133500	8329384	1910	1910	1910	1910	0
447	20250106	133400	8329384	1910	1910	1910	1910	0
448	20250106	133300	8329384	1910	1910	1910	1910	0
449	20250106	133200	8329384	1910	1910	1910	1910	0
450	20250106	133100	8329384	1910	1910	1910	1910	0
451	20250106	133000	8329384	1910	1910	1910	1910	231
452	20250106	132900	7888174	1914	1914	1914	1914	0
453	20250106	132800	7888174	1914	1914	1914	1914	0
454	20250106	132700	7888174	1914	1913	1914	1913	60
455	20250106	132600	7773381	1913	1913	1913	1913	0
456	20250106	132500	7773381	1913	1913	1913	1913	0
457	20250106	132400	7773381	1913	1913	1913	1913	0
458	20250106	132300	7773381	1913	1913	1913	1913	0
459	20250106	132200	7773381	1913	1913	1913	1913	8
460	20250106	132100	7758077	1910	1910	1910	1910	0
461	20250106	132000	7758077	1910	1910	1910	1910	0
462	20250106	131900	7758077	1910	1910	1910	1910	0
463	20250106	131800	7758077	1910	1910	1910	1910	0
464	20250106	131700	7758077	1910	1910	1910	1910	0
465	20250106	131600	7758077	1910	1910	1910	1910	0
466	20250106	131500	7758077	1910	1910	1910	1910	0
467	20250106	131400	7758077	1910	1910	1910	1910	0
468	20250106	131300	7758077	1910	1910	1910	1910	0
469	20250106	131200	7758077	1910	1910	1910	1910	0
470	20250106	131100	7758077	1910	1910	1910	1910	0
471	20250106	131000	7758077	1910	1910	1910	1910	0
472	20250106	130900	7758077	1910	1910	1910	1910	0
473	20250106	130800	7758077	1910	1910	1910	1910	0
474	20250106	130700	7758077	1910	1910	1910	1910	0
475	20250106	130600	7758077	1910	1910	1910	1910	0
476	20250106	130500	7758077	1910	1910	1910	1910	44
477	20250106	130400	7674037	1910	1910	1910	1910	0
478	20250106	130300	7674037	1910	1910	1910	1910	0
479	20250106	130200	7674037	1910	1910	1910	1910	0
480	20250106	130100	7674037	1910	1910	1910	1910	0
481	20250106	130000	7674037	1910	1910	1910	1910	0
482	20250106	125900	7674037	1910	1910	1910	1910	0
483	20250106	125800	7674037	1910	1910	1910	1910	0
484	20250106	125700	7674037	1910	1910	1910	1910	0
485	20250106	125600	7674037	1910	1910	1910	1910	0
486	20250106	125500	7674037	1910	1910	1910	1910	0
487	20250106	125400	7674037	1910	1910	1910	1910	0
488	20250106	125300	7674037	1910	1910	1910	1910	0
489	20250106	125200	7674037	1910	1910	1910	1910	0
490	20250106	125100	7674037	1910	1910	1910	1910	0
491	20250106	125000	7674037	1910	1910	1910	1910	0
492	20250106	124900	7674037	1910	1910	1910	1910	0
493	20250106	124800	7674037	1910	1910	1910	1910	11
494	20250106	124700	7653027	1913	1913	1913	1913	1
495	20250106	124600	7651114	1913	1913	1913	1913	0
496	20250106	124500	7651114	1913	1913	1913	1913	0
497	20250106	124400	7651114	1913	1913	1913	1913	0
498	20250106	124300	7651114	1913	1913	1913	1913	0
499	20250106	124200	7651114	1913	1913	1913	1913	0
500	20250106	124100	7651114	1913	1913	1913	1913	0
501	20250106	124000	7651114	1913	1913	1913	1913	0
502	20250106	123900	7651114	1913	1913	1913	1913	0
503	20250106	123800	7651114	1913	1913	1913	1913	0
504	20250106	123700	7651114	1913	1913	1913	1913	0
505	20250106	123600	7651114	1913	1913	1913	1913	0
506	20250106	123500	7651114	1913	1913	1913	1913	0
507	20250106	123400	7651114	1913	1913	1913	1913	0
508	20250106	123300	7651114	1913	1913	1913	1913	0
509	20250106	123200	7651114	1913	1913	1913	1913	0
510	20250106	123100	7651114	1913	1913	1913	1913	0
511	20250106	123000	7651114	1913	1913	1913	1913	1
512	20250106	122900	7649201	1913	1913	1913	1913	0
513	20250106	122800	7649201	1913	1913	1913	1913	0
514	20250106	122700	7649201	1913	1913	1913	1913	18
515	20250106	122600	7614767	1913	1913	1913	1913	0
516	20250106	122500	7614767	1913	1913	1913	1913	0
517	20250106	122400	7614767	1913	1913	1913	1913	0
518	20250106	122300	7614767	1913	1913	1913	1913	0
519	20250106	122200	7614767	1913	1913	1913	1913	8
520	20250106	122100	7599463	1913	1913	1913	1913	0
521	20250106	122000	7599463	1913	1913	1913	1913	0
522	20250106	121900	7599463	1913	1913	1913	1913	0
523	20250106	121800	7599463	1913	1913	1913	1913	0
524	20250106	121700	7599463	1913	1913	1913	1913	0
525	20250106	121600	7599463	1913	1913	1913	1913	0
526	20250106	121500	7599463	1913	1913	1913	1913	0
527	20250106	121400	7599463	1913	1913	1913	1913	0
528	20250106	121300	7599463	1913	1913	1913	1913	0
529	20250106	121200	7599463	1913	1913	1913	1913	0
530	20250106	121100	7599463	1913	1913	1913	1913	0
531	20250106	121000	7599463	1913	1913	1913	1913	0
532	20250106	120900	7599463	1913	1913	1913	1913	0
533	20250106	120800	7599463	1913	1913	1913	1913	0
534	20250106	120700	7599463	1913	1913	1913	1913	1
535	20250106	120600	7597550	1913	1913	1913	1913	0
536	20250106	120500	7597550	1913	1913	1913	1913	0
537	20250106	120400	7597550	1913	1913	1913	1913	0
538	20250106	120300	7597550	1913	1913	1913	1913	0
539	20250106	120200	7597550	1913	1913	1913	1913	0
540	20250106	120100	7597550	1913	1913	1913	1913	0
541	20250106	120000	7597550	1913	1913	1913	1913	0
542	20250106	115900	7597550	1913	1913	1913	1913	0
543	20250106	115800	7597550	1913	1913	1913	1913	0
544	20250106	115700	7597550	1913	1913	1913	1913	1
545	20250106	115600	7595637	1909	1909	1909	1909	0
546	20250106	115500	7595637	1909	1909	1909	1909	0
547	20250106	115400	7595637	1909	1909	1909	1909	0
548	20250106	115300	7595637	1909	1909	1909	1909	0
549	20250106	115200	7595637	1909	1909	1909	1909	0
550	20250106	115100	7595637	1909	1909	1909	1909	0
551	20250106	115000	7595637	1909	1909	1909	1909	0
552	20250106	114900	7595637	1909	1909	1909	1909	0
553	20250106	114800	7595637	1909	1909	1909	1909	0
554	20250106	114700	7595637	1909	1909	1909	1909	0
555	20250106	114600	7595637	1909	1909	1909	1909	0
556	20250106	114500	7595637	1909	1909	1909	1909	0
557	20250106	114400	7595637	1909	1909	1909	1909	0
558	20250106	114300	7595637	1909	1909	1909	1909	0
559	20250106	114200	7595637	1909	1909	1909	1909	0
560	20250106	114100	7595637	1909	1909	1909	1909	0
561	20250106	114000	7595637	1909	1909	1909	1909	0
562	20250106	113900	7595637	1909	1909	1909	1909	0
563	20250106	113800	7595637	1909	1909	1909	1909	1
564	20250106	113700	7593728	1909	1909	1909	1909	0
565	20250106	113600	7593728	1909	1909	1909	1909	0
566	20250106	113500	7593728	1909	1909	1909	1909	206
567	20250106	113400	7200474	1911	1911	1911	1911	81
568	20250106	113300	7045683	1912	1912	1912	1912	0
569	20250106	113200	7045683	1912	1912	1912	1912	0
570	20250106	113100	7045683	1912	1912	1912	1912	0
571	20250106	113000	7045683	1912	1912	1912	1912	0
572	20250106	112900	7045683	1912	1912	1912	1912	0
573	20250106	112800	7045683	1912	1912	1912	1912	0
574	20250106	112700	7045683	1912	1912	1912	1912	0
575	20250106	112600	7045683	1912	1912	1912	1912	0
576	20250106	112500	7045683	1912	1912	1912	1912	0
577	20250106	112400	7045683	1912	1912	1912	1912	0
578	20250106	112300	7045683	1912	1912	1912	1912	0
579	20250106	112200	7045683	1912	1912	1912	1912	0
580	20250106	112100	7045683	1912	1912	1912	1912	119
581	20250106	112000	6818155	1912	1912	1912	1912	0
582	20250106	111900	6818155	1912	1912	1912	1912	0
583	20250106	111800	6818155	1912	1912	1912	1912	0
584	20250106	111700	6818155	1912	1912	1912	1912	0
585	20250106	111600	6818155	1912	1912	1912	1912	0
586	20250106	111500	6818155	1912	1912	1912	1912	0
587	20250106	111400	6818155	1912	1912	1912	1912	1
588	20250106	111300	6816243	1912	1912	1912	1912	0
589	20250106	111200	6816243	1912	1912	1912	1912	55
590	20250106	111100	6711083	1912	1912	1912	1912	0
591	20250106	111000	6711083	1912	1912	1912	1912	20
592	20250106	110900	6672843	1912	1912	1912	1912	0
593	20250106	110800	6672843	1912	1912	1912	1912	0
594	20250106	110700	6672843	1912	1912	1912	1912	0
595	20250106	110600	6672843	1912	1912	1912	1912	0
596	20250106	110500	6672843	1912	1912	1912	1912	0
597	20250106	110400	6672843	1912	1912	1912	1912	5
598	20250106	110300	6663283	1913	1913	1913	1913	47
599	20250106	110200	6573372	1911	1911	1911	1911	0
600	20250106	110100	6573372	1911	1911	1911	1911	115
601	20250106	110000	6353607	1913	1913	1913	1913	0
602	20250106	105900	6353607	1913	1913	1913	1913	0
603	20250106	105800	6353607	1913	1913	1913	1913	0
604	20250106	105700	6353607	1913	1913	1913	1913	0
605	20250106	105600	6353607	1913	1913	1913	1913	0
606	20250106	105500	6353607	1913	1913	1913	1913	0
607	20250106	105400	6353607	1913	1913	1913	1913	0
608	20250106	105300	6353607	1913	1913	1913	1913	0
609	20250106	105200	6353607	1913	1913	1913	1913	0
610	20250106	105100	6353607	1913	1913	1913	1913	0
611	20250106	105000	6353607	1913	1913	1913	1913	0
612	20250106	104900	6353607	1913	1913	1913	1913	0
613	20250106	104800	6353607	1913	1913	1913	1913	0
614	20250106	104700	6353607	1913	1913	1913	1913	0
615	20250106	104600	6353607	1913	1913	1913	1913	0
616	20250106	104500	6353607	1913	1913	1913	1913	0
617	20250106	104400	6353607	1913	1913	1913	1913	0
618	20250106	104300	6353607	1913	1913	1913	1913	0
619	20250106	104200	6353607	1913	1913	1913	1913	0
620	20250106	104100	6353607	1913	1913	1913	1913	0
621	20250106	104000	6353607	1913	1913	1913	1913	2
622	20250106	103900	6349781	1914	1914	1914	1914	0
623	20250106	103800	6349781	1914	1914	1914	1914	0
624	20250106	103700	6349781	1914	1914	1914	1914	0
625	20250106	103600	6349781	1914	1914	1914	1914	0
626	20250106	103500	6349781	1914	1914	1914	1914	1
627	20250106	103400	6347867	1907	1907	1907	1907	0
628	20250106	103300	6347867	1907	1907	1907	1907	0
629	20250106	103200	6347867	1907	1907	1907	1907	1
630	20250106	103100	6345960	1914	1914	1914	1914	0
631	20250106	103000	6345960	1914	1914	1914	1914	0
632	20250106	102900	6345960	1914	1914	1914	1914	0
633	20250106	102800	6345960	1914	1914	1914	1914	0
634	20250106	102700	6345960	1914	1914	1914	1914	0
635	20250106	102600	6345960	1914	1914	1914	1914	1
636	20250106	102500	6344046	1910	1905	1910	1905	10
637	20250106	102400	6324986	1910	1910	1910	1910	0
638	20250106	102300	6324986	1910	1910	1910	1910	0
639	20250106	102200	6324986	1910	1910	1910	1910	0
640	20250106	102100	6324986	1910	1910	1910	1910	0
641	20250106	102000	6324986	1910	1910	1910	1910	0
642	20250106	101900	6324986	1910	1910	1910	1910	2
643	20250106	101800	6321166	1905	1905	1905	1905	2
644	20250106	101700	6317356	1905	1905	1905	1905	0
645	20250106	101600	6317356	1905	1905	1905	1905	0
646	20250106	101500	6317356	1905	1905	1905	1905	0
647	20250106	101400	6317356	1905	1905	1905	1905	0
648	20250106	101300	6317356	1905	1905	1905	1905	0
649	20250106	101200	6317356	1905	1905	1905	1905	0
650	20250106	101100	6317356	1905	1905	1905	1905	0
651	20250106	101000	6317356	1905	1905	1905	1905	0
652	20250106	100900	6317356	1905	1910	1914	1905	453
653	20250106	100800	5454372	1905	1905	1905	1905	2
654	20250106	100700	5450562	1905	1905	1905	1905	0
655	20250106	100600	5450562	1905	1905	1905	1905	0
656	20250106	100500	5450562	1905	1905	1905	1905	0
657	20250106	100400	5450562	1905	1905	1905	1905	0
658	20250106	100300	5450562	1905	1905	1905	1905	0
659	20250106	100200	5450562	1905	1905	1905	1905	0
660	20250106	100100	5450562	1905	1905	1905	1905	0
661	20250106	100000	5450562	1905	1905	1905	1905	2
662	20250106	095900	5446752	1914	1914	1914	1914	0
663	20250106	095800	5446752	1914	1914	1914	1914	0
664	20250106	095700	5446752	1914	1915	1915	1914	1177
665	20250106	095600	3193874	1925	1925	1925	1925	1
666	20250106	095500	3191949	1925	1925	1925	1925	0
667	20250106	095400	3191949	1925	1925	1925	1925	0
668	20250106	095300	3191949	1925	1925	1925	1925	0
669	20250106	095200	3191949	1925	1924	1925	1924	20
670	20250106	095100	3153454	1925	1925	1925	1925	0
671	20250106	095000	3153454	1925	1925	1925	1925	0
672	20250106	094900	3153454	1925	1925	1925	1925	52
673	20250106	094800	3053354	1925	1925	1925	1925	1
674	20250106	094700	3051429	1925	1925	1925	1925	0
675	20250106	094600	3051429	1925	1925	1925	1925	0
676	20250106	094500	3051429	1925	1925	1925	1925	3
677	20250106	094400	3045654	1929	1929	1929	1929	0
678	20250106	094300	3045654	1929	1929	1929	1929	0
679	20250106	094200	3045654	1929	1929	1929	1929	0
680	20250106	094100	3045654	1929	1929	1929	1929	0
681	20250106	094000	3045654	1929	1930	1930	1929	562
682	20250106	093900	1961545	1929	1929	1929	1929	0
683	20250106	093800	1961545	1929	1929	1929	1929	0
684	20250106	093700	1961545	1929	1929	1929	1929	0
685	20250106	093600	1961545	1929	1929	1929	1929	0
686	20250106	093500	1961545	1929	1929	1929	1929	0
687	20250106	093400	1961545	1929	1929	1929	1929	0
688	20250106	093300	1961545	1929	1929	1929	1929	0
689	20250106	093200	1961545	1929	1930	1930	1929	47
690	20250106	093100	1870864	1930	1929	1930	1929	422
691	20250106	093000	1056824	1929	1929	1929	1929	0
692	20250106	092900	1056824	1929	1929	1929	1929	0
693	20250106	092800	1056824	1929	1929	1929	1929	0
694	20250106	092700	1056824	1929	1929	1929	1929	0
695	20250106	092600	1056824	1929	1929	1929	1929	1
696	20250106	092500	1054895	1925	1925	1925	1925	0
697	20250106	092400	1054895	1925	1925	1925	1925	0
698	20250106	092300	1054895	1925	1925	1925	1925	2
699	20250106	092200	1051045	1925	1925	1925	1925	0
700	20250106	092100	1051045	1925	1925	1925	1925	0
701	20250106	092000	1051045	1925	1925	1925	1925	0
702	20250106	091900	1051045	1925	1925	1925	1925	0
703	20250106	091800	1051045	1925	1925	1925	1925	2
704	20250106	091700	1047195	1925	1925	1925	1925	0
705	20250106	091600	1047195	1925	1925	1925	1925	180
706	20250106	091500	700695	1925	1925	1925	1925	0
707	20250106	091400	700695	1925	1925	1925	1925	0
708	20250106	091300	700695	1925	1925	1925	1925	2
709	20250106	091200	696845	1925	1925	1925	1925	0
710	20250106	091100	696845	1925	1925	1925	1925	0
711	20250106	091000	696845	1925	1925	1925	1925	300
712	20250106	090900	119345	1925	1924	1925	1924	60
713	20250106	090800	3850	1925	1925	1925	1925	0
714	20250106	090700	3850	1925	1925	1925	1925	0
715	20250106	090600	3850	1925	1925	1925	1925	0
716	20250106	090500	3850	1925	1925	1925	1925	0
717	20250106	090400	3850	1925	1925	1925	1925	0
718	20250106	090300	3850	1925	1925	1925	1925	0
719	20250106	090200	3850	1925	1925	1925	1925	0
720	20250106	090100	3850	1925	1925	1925	1925	0
721	20250106	090000	3850	1925	1925	1925	1925	2