KissMeData/263770/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205900	27805671	1890	1890	1890	1890	235
3	20250107	205800	27805671	1890	1890	1890	1890	0
4	20250107	205700	27805671	1890	1890	1890	1890	0
5	20250107	205600	27805671	1890	1890	1890	1890	0
6	20250107	205500	27805671	1890	1890	1890	1890	0
7	20250107	205400	27805671	1890	1890	1890	1890	0
8	20250107	205300	27805671	1890	1890	1890	1890	0
9	20250107	205200	27805671	1890	1890	1890	1890	0
10	20250107	205100	27805671	1890	1890	1890	1890	0
11	20250107	205000	27805671	1890	1890	1890	1890	0
12	20250107	204900	27805671	1890	1890	1890	1890	0
13	20250107	204800	27805671	1890	1890	1890	1890	0
14	20250107	204700	27805671	1890	1890	1890	1890	0
15	20250107	204600	27805671	1890	1890	1890	1890	0
16	20250107	204500	27805671	1890	1890	1890	1890	0
17	20250107	204400	27805671	1890	1890	1890	1890	0
18	20250107	204300	27805671	1890	1890	1890	1890	0
19	20250107	204200	27805671	1890	1890	1890	1890	0
20	20250107	204100	27805671	1890	1890	1890	1890	0
21	20250107	204000	27805671	1890	1890	1890	1890	0
22	20250107	203900	27805671	1890	1890	1890	1890	0
23	20250107	203800	27805671	1890	1890	1890	1890	0
24	20250107	203700	27805671	1890	1890	1890	1890	0
25	20250107	203600	27805671	1890	1890	1890	1890	0
26	20250107	203500	27805671	1890	1890	1890	1890	0
27	20250107	203400	27805671	1890	1890	1890	1890	0
28	20250107	203300	27805671	1890	1890	1890	1890	0
29	20250107	203200	27805671	1890	1890	1890	1890	0
30	20250107	203100	27805671	1890	1890	1890	1890	0
31	20250107	203000	27805671	1890	1890	1890	1890	0
32	20250107	202900	27805671	1890	1890	1890	1890	235
33	20250107	202800	27805671	1890	1890	1890	1890	0
34	20250107	202700	27805671	1890	1890	1890	1890	0
35	20250107	202600	27805671	1890	1890	1890	1890	0
36	20250107	202500	27805671	1890	1890	1890	1890	0
37	20250107	202400	27805671	1890	1890	1890	1890	0
38	20250107	202300	27805671	1890	1890	1890	1890	0
39	20250107	202200	27805671	1890	1890	1890	1890	0
40	20250107	202100	27805671	1890	1890	1890	1890	0
41	20250107	202000	27805671	1890	1890	1890	1890	0
42	20250107	201900	27805671	1890	1890	1890	1890	0
43	20250107	201800	27805671	1890	1890	1890	1890	0
44	20250107	201700	27805671	1890	1890	1890	1890	0
45	20250107	201600	27805671	1890	1890	1890	1890	0
46	20250107	201500	27805671	1890	1890	1890	1890	0
47	20250107	201400	27805671	1890	1890	1890	1890	0
48	20250107	201300	27805671	1890	1890	1890	1890	0
49	20250107	201200	27805671	1890	1890	1890	1890	0
50	20250107	201100	27805671	1890	1890	1890	1890	0
51	20250107	201000	27805671	1890	1890	1890	1890	0
52	20250107	200900	27805671	1890	1890	1890	1890	0
53	20250107	200800	27805671	1890	1890	1890	1890	0
54	20250107	200700	27805671	1890	1890	1890	1890	0
55	20250107	200600	27805671	1890	1890	1890	1890	0
56	20250107	200500	27805671	1890	1890	1890	1890	0
57	20250107	200400	27805671	1890	1890	1890	1890	0
58	20250107	200300	27805671	1890	1890	1890	1890	0
59	20250107	200200	27805671	1890	1890	1890	1890	0
60	20250107	200100	27805671	1890	1890	1890	1890	0
61	20250107	200000	27805671	1890	1890	1890	1890	0
62	20250107	195900	27805671	1890	1890	1890	1890	235
63	20250107	195800	27805671	1890	1890	1890	1890	0
64	20250107	195700	27805671	1890	1890	1890	1890	0
65	20250107	195600	27805671	1890	1890	1890	1890	0
66	20250107	195500	27805671	1890	1890	1890	1890	0
67	20250107	195400	27805671	1890	1890	1890	1890	0
68	20250107	195300	27805671	1890	1890	1890	1890	0
69	20250107	195200	27805671	1890	1890	1890	1890	0
70	20250107	195100	27805671	1890	1890	1890	1890	0
71	20250107	195000	27805671	1890	1890	1890	1890	0
72	20250107	194900	27805671	1890	1890	1890	1890	0
73	20250107	194800	27805671	1890	1890	1890	1890	0
74	20250107	194700	27805671	1890	1890	1890	1890	0
75	20250107	194600	27805671	1890	1890	1890	1890	0
76	20250107	194500	27805671	1890	1890	1890	1890	0
77	20250107	194400	27805671	1890	1890	1890	1890	0
78	20250107	194300	27805671	1890	1890	1890	1890	0
79	20250107	194200	27805671	1890	1890	1890	1890	0
80	20250107	194100	27805671	1890	1890	1890	1890	0
81	20250107	194000	27805671	1890	1890	1890	1890	0
82	20250107	193900	27805671	1890	1890	1890	1890	0
83	20250107	193800	27805671	1890	1890	1890	1890	0
84	20250107	193700	27805671	1890	1890	1890	1890	0
85	20250107	193600	27805671	1890	1890	1890	1890	0
86	20250107	193500	27805671	1890	1890	1890	1890	0
87	20250107	193400	27805671	1890	1890	1890	1890	0
88	20250107	193300	27805671	1890	1890	1890	1890	0
89	20250107	193200	27805671	1890	1890	1890	1890	0
90	20250107	193100	27805671	1890	1890	1890	1890	0
91	20250107	193000	27805671	1890	1890	1890	1890	0
92	20250107	192900	27805671	1890	1890	1890	1890	235
93	20250107	192800	27805671	1890	1890	1890	1890	0
94	20250107	192700	27805671	1890	1890	1890	1890	0
95	20250107	192600	27805671	1890	1890	1890	1890	0
96	20250107	192500	27805671	1890	1890	1890	1890	0
97	20250107	192400	27805671	1890	1890	1890	1890	0
98	20250107	192300	27805671	1890	1890	1890	1890	0
99	20250107	192200	27805671	1890	1890	1890	1890	0
100	20250107	192100	27805671	1890	1890	1890	1890	0
101	20250107	192000	27805671	1890	1890	1890	1890	0
102	20250107	191900	27805671	1890	1890	1890	1890	0
103	20250107	191800	27805671	1890	1890	1890	1890	0
104	20250107	191700	27805671	1890	1890	1890	1890	0
105	20250107	191600	27805671	1890	1890	1890	1890	0
106	20250107	191500	27805671	1890	1890	1890	1890	0
107	20250107	191400	27805671	1890	1890	1890	1890	0
108	20250107	191300	27805671	1890	1890	1890	1890	0
109	20250107	191200	27805671	1890	1890	1890	1890	0
110	20250107	191100	27805671	1890	1890	1890	1890	0
111	20250107	191000	27805671	1890	1890	1890	1890	0
112	20250107	190900	27805671	1890	1890	1890	1890	0
113	20250107	190800	27805671	1890	1890	1890	1890	0
114	20250107	190700	27805671	1890	1890	1890	1890	0
115	20250107	190600	27805671	1890	1890	1890	1890	0
116	20250107	190500	27805671	1890	1890	1890	1890	0
117	20250107	190400	27805671	1890	1890	1890	1890	0
118	20250107	190300	27805671	1890	1890	1890	1890	0
119	20250107	190200	27805671	1890	1890	1890	1890	0
120	20250107	190100	27805671	1890	1890	1890	1890	0
121	20250107	190000	27805671	1890	1890	1890	1890	0
122	20250107	185900	27805671	1890	1890	1890	1890	235
123	20250107	185800	27805671	1890	1890	1890	1890	0
124	20250107	185700	27805671	1890	1890	1890	1890	0
125	20250107	185600	27805671	1890	1890	1890	1890	0
126	20250107	185500	27805671	1890	1890	1890	1890	0
127	20250107	185400	27805671	1890	1890	1890	1890	0
128	20250107	185300	27805671	1890	1890	1890	1890	0
129	20250107	185200	27805671	1890	1890	1890	1890	0
130	20250107	185100	27805671	1890	1890	1890	1890	0
131	20250107	185000	27805671	1890	1890	1890	1890	0
132	20250107	184900	27805671	1890	1890	1890	1890	0
133	20250107	184800	27805671	1890	1890	1890	1890	0
134	20250107	184700	27805671	1890	1890	1890	1890	0
135	20250107	184600	27805671	1890	1890	1890	1890	0
136	20250107	184500	27805671	1890	1890	1890	1890	0
137	20250107	184400	27805671	1890	1890	1890	1890	0
138	20250107	184300	27805671	1890	1890	1890	1890	0
139	20250107	184200	27805671	1890	1890	1890	1890	0
140	20250107	184100	27805671	1890	1890	1890	1890	0
141	20250107	184000	27805671	1890	1890	1890	1890	0
142	20250107	183900	27805671	1890	1890	1890	1890	0
143	20250107	183800	27805671	1890	1890	1890	1890	0
144	20250107	183700	27805671	1890	1890	1890	1890	0
145	20250107	183600	27805671	1890	1890	1890	1890	0
146	20250107	183500	27805671	1890	1890	1890	1890	0
147	20250107	183400	27805671	1890	1890	1890	1890	0
148	20250107	183300	27805671	1890	1890	1890	1890	0
149	20250107	183200	27805671	1890	1890	1890	1890	0
150	20250107	183100	27805671	1890	1890	1890	1890	0
151	20250107	183000	27805671	1890	1890	1890	1890	0
152	20250107	182900	27805671	1890	1890	1890	1890	235
153	20250107	182800	27805671	1890	1890	1890	1890	0
154	20250107	182700	27805671	1890	1890	1890	1890	0
155	20250107	182600	27805671	1890	1890	1890	1890	0
156	20250107	182500	27805671	1890	1890	1890	1890	0
157	20250107	182400	27805671	1890	1890	1890	1890	0
158	20250107	182300	27805671	1890	1890	1890	1890	0
159	20250107	182200	27805671	1890	1890	1890	1890	0
160	20250107	182100	27805671	1890	1890	1890	1890	0
161	20250107	182000	27805671	1890	1890	1890	1890	0
162	20250107	181900	27805671	1890	1890	1890	1890	0
163	20250107	181800	27805671	1890	1890	1890	1890	0
164	20250107	181700	27805671	1890	1890	1890	1890	0
165	20250107	181600	27805671	1890	1890	1890	1890	0
166	20250107	181500	27805671	1890	1890	1890	1890	0
167	20250107	181400	27805671	1890	1890	1890	1890	0
168	20250107	181300	27805671	1890	1890	1890	1890	0
169	20250107	181200	27805671	1890	1890	1890	1890	0
170	20250107	181100	27805671	1890	1890	1890	1890	0
171	20250107	181000	27805671	1890	1890	1890	1890	0
172	20250107	180900	27805671	1890	1890	1890	1890	0
173	20250107	180800	27805671	1890	1890	1890	1890	0
174	20250107	180700	27805671	1890	1890	1890	1890	0
175	20250107	180600	27805671	1890	1890	1890	1890	0
176	20250107	180500	27805671	1890	1890	1890	1890	0
177	20250107	180400	27805671	1890	1890	1890	1890	0
178	20250107	180300	27805671	1890	1890	1890	1890	0
179	20250107	180200	27805671	1890	1890	1890	1890	0
180	20250107	180100	27805671	1890	1890	1890	1890	0
181	20250107	180000	27805671	1890	1890	1890	1890	0
182	20250107	175900	27805671	1890	1890	1890	1890	235
183	20250107	175800	27805671	1890	1890	1890	1890	0
184	20250107	175700	27805671	1890	1890	1890	1890	0
185	20250107	175600	27805671	1890	1890	1890	1890	0
186	20250107	175500	27805671	1890	1890	1890	1890	0
187	20250107	175400	27805671	1890	1890	1890	1890	0
188	20250107	175300	27805671	1890	1890	1890	1890	0
189	20250107	175200	27805671	1890	1890	1890	1890	0
190	20250107	175100	27805671	1890	1890	1890	1890	0
191	20250107	175000	27805671	1890	1890	1890	1890	0
192	20250107	174900	27805671	1890	1890	1890	1890	0
193	20250107	174800	27805671	1890	1890	1890	1890	0
194	20250107	174700	27805671	1890	1890	1890	1890	0
195	20250107	174600	27805671	1890	1890	1890	1890	0
196	20250107	174500	27805671	1890	1890	1890	1890	0
197	20250107	174400	27805671	1890	1890	1890	1890	0
198	20250107	174300	27805671	1890	1890	1890	1890	0
199	20250107	174200	27805671	1890	1890	1890	1890	0
200	20250107	174100	27805671	1890	1890	1890	1890	0
201	20250107	174000	27805671	1890	1890	1890	1890	0
202	20250107	173900	27805671	1890	1890	1890	1890	0
203	20250107	173800	27805671	1890	1890	1890	1890	0
204	20250107	173700	27805671	1890	1890	1890	1890	0
205	20250107	173600	27805671	1890	1890	1890	1890	0
206	20250107	173500	27805671	1890	1890	1890	1890	0
207	20250107	173400	27805671	1890	1890	1890	1890	0
208	20250107	173300	27805671	1890	1890	1890	1890	0
209	20250107	173200	27805671	1890	1890	1890	1890	0
210	20250107	173100	27805671	1890	1890	1890	1890	0
211	20250107	173000	27805671	1890	1890	1890	1890	0
212	20250107	172900	27805671	1890	1890	1890	1890	235
213	20250107	172800	27805671	1890	1890	1890	1890	0
214	20250107	172700	27805671	1890	1890	1890	1890	0
215	20250107	172600	27805671	1890	1890	1890	1890	0
216	20250107	172500	27805671	1890	1890	1890	1890	0
217	20250107	172400	27805671	1890	1890	1890	1890	0
218	20250107	172300	27805671	1890	1890	1890	1890	0
219	20250107	172200	27805671	1890	1890	1890	1890	0
220	20250107	172100	27805671	1890	1890	1890	1890	0
221	20250107	172000	27805671	1890	1890	1890	1890	0
222	20250107	171900	27805671	1890	1890	1890	1890	0
223	20250107	171800	27805671	1890	1890	1890	1890	0
224	20250107	171700	27805671	1890	1890	1890	1890	0
225	20250107	171600	27805671	1890	1890	1890	1890	0
226	20250107	171500	27805671	1890	1890	1890	1890	0
227	20250107	171400	27805671	1890	1890	1890	1890	0
228	20250107	171300	27805671	1890	1890	1890	1890	0
229	20250107	171200	27805671	1890	1890	1890	1890	0
230	20250107	171100	27805671	1890	1890	1890	1890	0
231	20250107	171000	27805671	1890	1890	1890	1890	0
232	20250107	170900	27805671	1890	1890	1890	1890	0
233	20250107	170800	27805671	1890	1890	1890	1890	0
234	20250107	170700	27805671	1890	1890	1890	1890	0
235	20250107	170600	27805671	1890	1890	1890	1890	0
236	20250107	170500	27805671	1890	1890	1890	1890	0
237	20250107	170400	27805671	1890	1890	1890	1890	0
238	20250107	170300	27805671	1890	1890	1890	1890	0
239	20250107	170200	27805671	1890	1890	1890	1890	0
240	20250107	170100	27805671	1890	1890	1890	1890	0
241	20250107	170000	27805671	1890	1890	1890	1890	0
242	20250107	165900	27805671	1890	1890	1890	1890	235
243	20250107	165800	27805671	1890	1890	1890	1890	0
244	20250107	165700	27805671	1890	1890	1890	1890	0
245	20250107	165600	27805671	1890	1890	1890	1890	0
246	20250107	165500	27805671	1890	1890	1890	1890	0
247	20250107	165400	27805671	1890	1890	1890	1890	0
248	20250107	165300	27805671	1890	1890	1890	1890	0
249	20250107	165200	27805671	1890	1890	1890	1890	0
250	20250107	165100	27805671	1890	1890	1890	1890	0
251	20250107	165000	27805671	1890	1890	1890	1890	0
252	20250107	164900	27805671	1890	1890	1890	1890	0
253	20250107	164800	27805671	1890	1890	1890	1890	0
254	20250107	164700	27805671	1890	1890	1890	1890	0
255	20250107	164600	27805671	1890	1890	1890	1890	0
256	20250107	164500	27805671	1890	1890	1890	1890	0
257	20250107	164400	27805671	1890	1890	1890	1890	0
258	20250107	164300	27805671	1890	1890	1890	1890	0
259	20250107	164200	27805671	1890	1890	1890	1890	0
260	20250107	164100	27805671	1890	1890	1890	1890	0
261	20250107	164000	27805671	1890	1890	1890	1890	0
262	20250107	163900	27805671	1890	1890	1890	1890	0
263	20250107	163800	27805671	1890	1890	1890	1890	0
264	20250107	163700	27805671	1890	1890	1890	1890	0
265	20250107	163600	27805671	1890	1890	1890	1890	0
266	20250107	163500	27805671	1890	1890	1890	1890	0
267	20250107	163400	27805671	1890	1890	1890	1890	0
268	20250107	163300	27805671	1890	1890	1890	1890	0
269	20250107	163200	27805671	1890	1890	1890	1890	0
270	20250107	163100	27805671	1890	1890	1890	1890	0
271	20250107	163000	27805671	1890	1890	1890	1890	0
272	20250107	162900	27805671	1890	1890	1890	1890	235
273	20250107	162800	27805671	1890	1890	1890	1890	0
274	20250107	162700	27805671	1890	1890	1890	1890	0
275	20250107	162600	27805671	1890	1890	1890	1890	0
276	20250107	162500	27805671	1890	1890	1890	1890	0
277	20250107	162400	27805671	1890	1890	1890	1890	0
278	20250107	162300	27805671	1890	1890	1890	1890	0
279	20250107	162200	27805671	1890	1890	1890	1890	0
280	20250107	162100	27805671	1890	1890	1890	1890	0
281	20250107	162000	27805671	1890	1890	1890	1890	0
282	20250107	161900	27805671	1890	1890	1890	1890	0
283	20250107	161800	27805671	1890	1890	1890	1890	0
284	20250107	161700	27805671	1890	1890	1890	1890	0
285	20250107	161600	27805671	1890	1890	1890	1890	0
286	20250107	161500	27805671	1890	1890	1890	1890	0
287	20250107	161400	27805671	1890	1890	1890	1890	0
288	20250107	161300	27805671	1890	1890	1890	1890	0
289	20250107	161200	27805671	1890	1890	1890	1890	0
290	20250107	161100	27805671	1890	1890	1890	1890	0
291	20250107	161000	27805671	1890	1890	1890	1890	0
292	20250107	160900	27805671	1890	1890	1890	1890	0
293	20250107	160800	27805671	1890	1890	1890	1890	0
294	20250107	160700	27805671	1890	1890	1890	1890	0
295	20250107	160600	27805671	1890	1890	1890	1890	0
296	20250107	160500	27805671	1890	1890	1890	1890	0
297	20250107	160400	27805671	1890	1890	1890	1890	0
298	20250107	160300	27805671	1890	1890	1890	1890	0
299	20250107	160200	27805671	1890	1890	1890	1890	0
300	20250107	160100	27805671	1890	1890	1890	1890	0
301	20250107	160000	27805671	1890	1890	1890	1890	0
302	20250107	155900	27805671	1890	1890	1890	1890	235
303	20250107	155800	27805671	1890	1890	1890	1890	0
304	20250107	155700	27805671	1890	1890	1890	1890	0
305	20250107	155600	27805671	1890	1890	1890	1890	0
306	20250107	155500	27805671	1890	1890	1890	1890	0
307	20250107	155400	27805671	1890	1890	1890	1890	0
308	20250107	155300	27805671	1890	1890	1890	1890	0
309	20250107	155200	27805671	1890	1890	1890	1890	0
310	20250107	155100	27805671	1890	1890	1890	1890	0
311	20250107	155000	27805671	1890	1890	1890	1890	0
312	20250107	154900	27805671	1890	1890	1890	1890	0
313	20250107	154800	27805671	1890	1890	1890	1890	0
314	20250107	154700	27805671	1890	1890	1890	1890	0
315	20250107	154600	27805671	1890	1890	1890	1890	0
316	20250107	154500	27805671	1890	1890	1890	1890	0
317	20250107	154400	27805671	1890	1890	1890	1890	0
318	20250107	154300	27805671	1890	1890	1890	1890	0
319	20250107	154200	27805671	1890	1890	1890	1890	0
320	20250107	154100	27805671	1890	1890	1890	1890	0
321	20250107	154000	27805671	1890	1890	1890	1890	0
322	20250107	153900	27805671	1890	1890	1890	1890	0
323	20250107	153800	27805671	1890	1890	1890	1890	0
324	20250107	153700	27805671	1890	1890	1890	1890	0
325	20250107	153600	27805671	1890	1890	1890	1890	0
326	20250107	153500	27805671	1890	1890	1890	1890	0
327	20250107	153400	27805671	1890	1890	1890	1890	0
328	20250107	153300	27805671	1890	1890	1890	1890	0
329	20250107	153200	27805671	1890	1890	1890	1890	0
330	20250107	153100	27805671	1890	1890	1890	1890	0
331	20250107	153000	27805671	1890	1890	1890	1890	235
332	20250107	152900	27361521	1897	1897	1897	1897	0
333	20250107	152800	27361521	1897	1897	1897	1897	0
334	20250107	152700	27361521	1897	1897	1897	1897	0
335	20250107	152600	27361521	1897	1897	1897	1897	0
336	20250107	152500	27361521	1897	1897	1897	1897	0
337	20250107	152400	27361521	1897	1897	1897	1897	0
338	20250107	152300	27361521	1897	1897	1897	1897	0
339	20250107	152200	27361521	1897	1897	1897	1897	0
340	20250107	152100	27361521	1897	1897	1897	1897	0
341	20250107	152000	27361521	1897	1897	1897	1897	0
342	20250107	151900	27361521	1897	1897	1897	1897	0
343	20250107	151800	27361521	1897	1897	1897	1897	26
344	20250107	151700	27312199	1897	1897	1897	1897	0
345	20250107	151600	27312199	1897	1897	1897	1897	0
346	20250107	151500	27312199	1897	1897	1897	1897	1
347	20250107	151400	27310302	1897	1897	1897	1897	0
348	20250107	151300	27310302	1897	1897	1897	1897	10
349	20250107	151200	27291332	1897	1897	1897	1897	0
350	20250107	151100	27291332	1897	1897	1897	1897	0
351	20250107	151000	27291332	1897	1897	1897	1897	0
352	20250107	150900	27291332	1897	1897	1897	1897	0
353	20250107	150800	27291332	1897	1897	1897	1897	0
354	20250107	150700	27291332	1897	1897	1897	1897	0
355	20250107	150600	27291332	1897	1897	1897	1897	0
356	20250107	150500	27291332	1897	1897	1897	1897	1
357	20250107	150400	27289435	1897	1897	1897	1897	0
358	20250107	150300	27289435	1897	1897	1897	1897	0
359	20250107	150200	27289435	1897	1897	1897	1897	0
360	20250107	150100	27289435	1897	1897	1897	1897	0
361	20250107	150000	27289435	1897	1897	1897	1897	0
362	20250107	145900	27289435	1897	1897	1897	1897	0
363	20250107	145800	27289435	1897	1897	1897	1897	0
364	20250107	145700	27289435	1897	1897	1897	1897	0
365	20250107	145600	27289435	1897	1897	1897	1897	0
366	20250107	145500	27289435	1897	1897	1897	1897	0
367	20250107	145400	27289435	1897	1897	1897	1897	1
368	20250107	145300	27287538	1897	1897	1897	1897	0
369	20250107	145200	27287538	1897	1897	1897	1897	0
370	20250107	145100	27287538	1897	1897	1897	1897	0
371	20250107	145000	27287538	1897	1897	1897	1897	0
372	20250107	144900	27287538	1897	1897	1897	1897	0
373	20250107	144800	27287538	1897	1897	1897	1897	0
374	20250107	144700	27287538	1897	1897	1897	1897	0
375	20250107	144600	27287538	1897	1897	1897	1897	0
376	20250107	144500	27287538	1897	1897	1897	1897	0
377	20250107	144400	27287538	1897	1897	1897	1897	0
378	20250107	144300	27287538	1897	1897	1897	1897	0
379	20250107	144200	27287538	1897	1897	1897	1897	0
380	20250107	144100	27287538	1897	1897	1897	1897	0
381	20250107	144000	27287538	1897	1897	1897	1897	0
382	20250107	143900	27287538	1897	1897	1897	1897	0
383	20250107	143800	27287538	1897	1897	1897	1897	0
384	20250107	143700	27287538	1897	1897	1897	1897	0
385	20250107	143600	27287538	1897	1897	1897	1897	0
386	20250107	143500	27287538	1897	1897	1897	1897	0
387	20250107	143400	27287538	1897	1897	1897	1897	1
388	20250107	143300	27285641	1895	1895	1895	1895	0
389	20250107	143200	27285641	1895	1895	1895	1895	0
390	20250107	143100	27285641	1895	1895	1895	1895	0
391	20250107	143000	27285641	1895	1895	1895	1895	0
392	20250107	142900	27285641	1895	1895	1895	1895	0
393	20250107	142800	27285641	1895	1895	1895	1895	425
394	20250107	142700	26480266	1891	1891	1891	1891	0
395	20250107	142600	26480266	1891	1891	1891	1891	0
396	20250107	142500	26480266	1891	1891	1891	1891	0
397	20250107	142400	26480266	1891	1891	1891	1891	0
398	20250107	142300	26480266	1891	1891	1891	1891	0
399	20250107	142200	26480266	1891	1891	1891	1891	0
400	20250107	142100	26480266	1891	1891	1891	1891	0
401	20250107	142000	26480266	1891	1891	1891	1891	0
402	20250107	141900	26480266	1891	1891	1891	1891	0
403	20250107	141800	26480266	1891	1891	1891	1891	98
404	20250107	141700	26294948	1891	1891	1891	1891	0
405	20250107	141600	26294948	1891	1891	1891	1891	0
406	20250107	141500	26294948	1891	1891	1891	1891	0
407	20250107	141400	26294948	1891	1891	1891	1891	0
408	20250107	141300	26294948	1891	1891	1891	1891	0
409	20250107	141200	26294948	1891	1891	1891	1891	0
410	20250107	141100	26294948	1891	1891	1891	1891	0
411	20250107	141000	26294948	1891	1891	1891	1891	0
412	20250107	140900	26294948	1891	1891	1891	1891	0
413	20250107	140800	26294948	1891	1891	1891	1891	0
414	20250107	140700	26294948	1891	1891	1891	1891	0
415	20250107	140600	26294948	1891	1891	1891	1891	0
416	20250107	140500	26294948	1891	1891	1891	1891	0
417	20250107	140400	26294948	1891	1891	1891	1891	0
418	20250107	140300	26294948	1891	1891	1891	1891	0
419	20250107	140200	26294948	1891	1891	1891	1891	0
420	20250107	140100	26294948	1891	1891	1891	1891	11
421	20250107	140000	26274147	1891	1891	1891	1891	0
422	20250107	135900	26274147	1891	1891	1891	1891	0
423	20250107	135800	26274147	1891	1891	1891	1891	0
424	20250107	135700	26274147	1891	1891	1891	1891	0
425	20250107	135600	26274147	1891	1891	1891	1891	0
426	20250107	135500	26274147	1891	1891	1891	1891	0
427	20250107	135400	26274147	1891	1891	1891	1891	0
428	20250107	135300	26274147	1891	1891	1891	1891	0
429	20250107	135200	26274147	1891	1891	1891	1891	0
430	20250107	135100	26274147	1891	1891	1891	1891	0
431	20250107	135000	26274147	1891	1891	1891	1891	0
432	20250107	134900	26274147	1891	1892	1892	1891	385
433	20250107	134800	25546086	1893	1894	1894	1893	439
434	20250107	134700	24714906	1895	1895	1895	1895	0
435	20250107	134600	24714906	1895	1895	1895	1895	0
436	20250107	134500	24714906	1895	1895	1895	1895	0
437	20250107	134400	24714906	1895	1895	1895	1895	0
438	20250107	134300	24714906	1895	1895	1895	1895	1
439	20250107	134200	24713011	1895	1895	1895	1895	0
440	20250107	134100	24713011	1895	1895	1895	1895	0
441	20250107	134000	24713011	1895	1895	1895	1895	0
442	20250107	133900	24713011	1895	1895	1895	1895	0
443	20250107	133800	24713011	1895	1895	1895	1895	0
444	20250107	133700	24713011	1895	1895	1895	1895	0
445	20250107	133600	24713011	1895	1895	1895	1895	0
446	20250107	133500	24713011	1895	1895	1895	1895	0
447	20250107	133400	24713011	1895	1895	1895	1895	0
448	20250107	133300	24713011	1895	1895	1895	1895	1
449	20250107	133200	24711116	1895	1895	1895	1895	0
450	20250107	133100	24711116	1895	1895	1895	1895	0
451	20250107	133000	24711116	1895	1895	1895	1895	0
452	20250107	132900	24711116	1895	1895	1895	1895	0
453	20250107	132800	24711116	1895	1895	1895	1895	0
454	20250107	132700	24711116	1895	1895	1895	1895	0
455	20250107	132600	24711116	1895	1895	1895	1895	0
456	20250107	132500	24711116	1895	1895	1895	1895	0
457	20250107	132400	24711116	1895	1895	1895	1895	0
458	20250107	132300	24711116	1895	1895	1895	1895	0
459	20250107	132200	24711116	1895	1895	1895	1895	0
460	20250107	132100	24711116	1895	1895	1895	1895	0
461	20250107	132000	24711116	1895	1895	1895	1895	0
462	20250107	131900	24711116	1895	1895	1895	1895	3
463	20250107	131800	24705431	1894	1894	1894	1894	0
464	20250107	131700	24705431	1894	1894	1894	1894	0
465	20250107	131600	24705431	1894	1894	1894	1894	0
466	20250107	131500	24705431	1894	1894	1894	1894	0
467	20250107	131400	24705431	1894	1894	1894	1894	0
468	20250107	131300	24705431	1894	1894	1894	1894	0
469	20250107	131200	24705431	1894	1894	1894	1894	0
470	20250107	131100	24705431	1894	1894	1894	1894	0
471	20250107	131000	24705431	1894	1894	1894	1894	0
472	20250107	130900	24705431	1894	1894	1894	1894	1
473	20250107	130800	24703537	1895	1895	1895	1895	0
474	20250107	130700	24703537	1895	1895	1895	1895	0
475	20250107	130600	24703537	1895	1895	1895	1895	0
476	20250107	130500	24703537	1895	1895	1895	1895	0
477	20250107	130400	24703537	1895	1895	1895	1895	0
478	20250107	130300	24703537	1895	1895	1895	1895	0
479	20250107	130200	24703537	1895	1895	1895	1895	10
480	20250107	130100	24684587	1895	1895	1895	1895	0
481	20250107	130000	24684587	1895	1895	1895	1895	0
482	20250107	125900	24684587	1895	1895	1895	1895	0
483	20250107	125800	24684587	1895	1895	1895	1895	0
484	20250107	125700	24684587	1895	1895	1895	1895	0
485	20250107	125600	24684587	1895	1895	1895	1895	5
486	20250107	125500	24675112	1895	1895	1895	1895	0
487	20250107	125400	24675112	1895	1895	1895	1895	0
488	20250107	125300	24675112	1895	1895	1895	1895	0
489	20250107	125200	24675112	1895	1895	1895	1895	0
490	20250107	125100	24675112	1895	1895	1895	1895	0
491	20250107	125000	24675112	1895	1895	1895	1895	0
492	20250107	124900	24675112	1895	1895	1895	1895	0
493	20250107	124800	24675112	1895	1895	1895	1895	0
494	20250107	124700	24675112	1895	1895	1895	1895	0
495	20250107	124600	24675112	1895	1895	1895	1895	0
496	20250107	124500	24675112	1895	1895	1895	1895	0
497	20250107	124400	24675112	1895	1895	1895	1895	0
498	20250107	124300	24675112	1895	1895	1895	1895	20
499	20250107	124200	24637212	1895	1895	1895	1895	3
500	20250107	124100	24631527	1894	1894	1894	1894	0
501	20250107	124000	24631527	1894	1894	1894	1894	0
502	20250107	123900	24631527	1894	1894	1894	1894	0
503	20250107	123800	24631527	1894	1894	1894	1894	0
504	20250107	123700	24631527	1894	1894	1894	1894	882
505	20250107	123600	22961019	1895	1895	1895	1895	0
506	20250107	123500	22961019	1895	1895	1895	1895	0
507	20250107	123400	22961019	1895	1895	1895	1895	0
508	20250107	123300	22961019	1895	1895	1895	1895	0
509	20250107	123200	22961019	1895	1895	1895	1895	0
510	20250107	123100	22961019	1895	1895	1895	1895	1
511	20250107	123000	22959124	1895	1895	1895	1895	3
512	20250107	122900	22953439	1895	1895	1895	1895	0
513	20250107	122800	22953439	1895	1895	1895	1895	0
514	20250107	122700	22953439	1895	1895	1895	1895	0
515	20250107	122600	22953439	1895	1895	1895	1895	0
516	20250107	122500	22953439	1895	1895	1895	1895	0
517	20250107	122400	22953439	1895	1895	1895	1895	0
518	20250107	122300	22953439	1895	1895	1895	1895	0
519	20250107	122200	22953439	1895	1895	1895	1895	0
520	20250107	122100	22953439	1895	1895	1895	1895	0
521	20250107	122000	22953439	1895	1895	1895	1895	0
522	20250107	121900	22953439	1895	1895	1895	1895	0
523	20250107	121800	22953439	1895	1895	1895	1895	0
524	20250107	121700	22953439	1895	1895	1895	1895	0
525	20250107	121600	22953439	1895	1895	1895	1895	0
526	20250107	121500	22953439	1895	1895	1895	1895	0
527	20250107	121400	22953439	1895	1895	1895	1895	0
528	20250107	121300	22953439	1895	1895	1895	1895	1
529	20250107	121200	22951544	1895	1895	1895	1895	0
530	20250107	121100	22951544	1895	1895	1895	1895	0
531	20250107	121000	22951544	1895	1895	1895	1895	0
532	20250107	120900	22951544	1895	1895	1895	1895	0
533	20250107	120800	22951544	1895	1895	1895	1895	0
534	20250107	120700	22951544	1895	1895	1895	1895	49
535	20250107	120600	22858689	1894	1894	1894	1894	0
536	20250107	120500	22858689	1894	1894	1894	1894	0
537	20250107	120400	22858689	1894	1894	1894	1894	0
538	20250107	120300	22858689	1894	1894	1894	1894	0
539	20250107	120200	22858689	1894	1894	1894	1894	0
540	20250107	120100	22858689	1894	1894	1894	1894	0
541	20250107	120000	22858689	1894	1894	1894	1894	0
542	20250107	115900	22858689	1894	1894	1894	1894	0
543	20250107	115800	22858689	1894	1894	1894	1894	0
544	20250107	115700	22858689	1894	1894	1894	1894	0
545	20250107	115600	22858689	1894	1894	1894	1894	10
546	20250107	115500	22839749	1894	1894	1894	1894	0
547	20250107	115400	22839749	1894	1894	1894	1894	0
548	20250107	115300	22839749	1894	1894	1894	1894	0
549	20250107	115200	22839749	1894	1894	1894	1894	0
550	20250107	115100	22839749	1894	1894	1894	1894	250
551	20250107	115000	22366249	1894	1894	1894	1894	0
552	20250107	114900	22366249	1894	1894	1894	1894	0
553	20250107	114800	22366249	1894	1894	1894	1894	0
554	20250107	114700	22366249	1894	1894	1894	1894	0
555	20250107	114600	22366249	1894	1894	1894	1894	15
556	20250107	114500	22337839	1895	1895	1895	1895	152
557	20250107	114400	22049799	1896	1896	1896	1896	0
558	20250107	114300	22049799	1896	1896	1896	1896	0
559	20250107	114200	22049799	1896	1896	1896	1896	0
560	20250107	114100	22049799	1896	1896	1896	1896	0
561	20250107	114000	22049799	1896	1896	1896	1896	0
562	20250107	113900	22049799	1896	1896	1896	1896	0
563	20250107	113800	22049799	1896	1896	1896	1896	0
564	20250107	113700	22049799	1896	1896	1896	1896	1
565	20250107	113600	22047903	1896	1896	1896	1896	0
566	20250107	113500	22047903	1896	1896	1896	1896	0
567	20250107	113400	22047903	1896	1896	1896	1896	0
568	20250107	113300	22047903	1896	1896	1896	1896	0
569	20250107	113200	22047903	1896	1896	1896	1896	5
570	20250107	113100	22038423	1896	1896	1896	1896	0
571	20250107	113000	22038423	1896	1896	1896	1896	0
572	20250107	112900	22038423	1896	1896	1896	1896	0
573	20250107	112800	22038423	1896	1896	1896	1896	0
574	20250107	112700	22038423	1896	1896	1896	1896	0
575	20250107	112600	22038423	1896	1896	1896	1896	0
576	20250107	112500	22038423	1896	1896	1896	1896	0
577	20250107	112400	22038423	1896	1896	1896	1896	0
578	20250107	112300	22038423	1896	1896	1896	1896	0
579	20250107	112200	22038423	1896	1896	1896	1896	0
580	20250107	112100	22038423	1896	1896	1896	1896	0
581	20250107	112000	22038423	1896	1896	1896	1896	0
582	20250107	111900	22038423	1896	1896	1896	1896	1
583	20250107	111800	22036527	1896	1896	1896	1896	0
584	20250107	111700	22036527	1896	1896	1896	1896	1
585	20250107	111600	22034631	1896	1896	1896	1896	0
586	20250107	111500	22034631	1896	1896	1896	1896	0
587	20250107	111400	22034631	1896	1896	1896	1896	0
588	20250107	111300	22034631	1896	1896	1896	1896	0
589	20250107	111200	22034631	1896	1896	1896	1896	0
590	20250107	111100	22034631	1896	1896	1896	1896	0
591	20250107	111000	22034631	1896	1896	1896	1896	0
592	20250107	110900	22034631	1896	1896	1896	1896	0
593	20250107	110800	22034631	1896	1896	1896	1896	0
594	20250107	110700	22034631	1896	1896	1896	1896	1
595	20250107	110600	22032735	1891	1891	1891	1891	0
596	20250107	110500	22032735	1891	1891	1891	1891	0
597	20250107	110400	22032735	1891	1891	1891	1891	0
598	20250107	110300	22032735	1891	1891	1891	1891	0
599	20250107	110200	22032735	1891	1891	1891	1891	0
600	20250107	110100	22032735	1891	1891	1891	1891	0
601	20250107	110000	22032735	1891	1891	1891	1891	0
602	20250107	105900	22032735	1891	1892	1892	1891	200
603	20250107	105800	21654465	1898	1898	1898	1898	0
604	20250107	105700	21654465	1898	1898	1898	1898	0
605	20250107	105600	21654465	1898	1898	1898	1898	0
606	20250107	105500	21654465	1898	1898	1898	1898	0
607	20250107	105400	21654465	1898	1898	1898	1898	0
608	20250107	105300	21654465	1898	1898	1898	1898	0
609	20250107	105200	21654465	1898	1898	1898	1898	0
610	20250107	105100	21654465	1898	1898	1898	1898	0
611	20250107	105000	21654465	1898	1898	1898	1898	0
612	20250107	104900	21654465	1898	1898	1898	1898	0
613	20250107	104800	21654465	1898	1898	1898	1898	1
614	20250107	104700	21652567	1886	1897	1897	1886	2800
615	20250107	104600	16351172	1898	1898	1898	1898	0
616	20250107	104500	16351172	1898	1898	1898	1898	1
617	20250107	104400	16349274	1898	1898	1898	1898	0
618	20250107	104300	16349274	1898	1899	1899	1898	880
619	20250107	104200	14678875	1900	1900	1900	1900	0
620	20250107	104100	14678875	1900	1900	1900	1900	0
621	20250107	104000	14678875	1900	1900	1900	1900	0
622	20250107	103900	14678875	1900	1900	1900	1900	1
623	20250107	103800	14676975	1900	1900	1900	1900	0
624	20250107	103700	14676975	1900	1900	1900	1900	0
625	20250107	103600	14676975	1900	1900	1900	1900	0
626	20250107	103500	14676975	1900	1900	1900	1900	0
627	20250107	103400	14676975	1900	1900	1900	1900	0
628	20250107	103300	14676975	1900	1900	1900	1900	50
629	20250107	103200	14581975	1900	1900	1900	1900	5
630	20250107	103100	14572475	1900	1900	1900	1900	0
631	20250107	103000	14572475	1900	1900	1900	1900	0
632	20250107	102900	14572475	1900	1900	1900	1900	0
633	20250107	102800	14572475	1900	1900	1900	1900	0
634	20250107	102700	14572475	1900	1900	1900	1900	0
635	20250107	102600	14572475	1900	1900	1900	1900	0
636	20250107	102500	14572475	1900	1900	1900	1900	0
637	20250107	102400	14572475	1900	1900	1900	1900	0
638	20250107	102300	14572475	1900	1900	1900	1900	1
639	20250107	102200	14570575	1898	1898	1898	1898	0
640	20250107	102100	14570575	1898	1898	1898	1898	0
641	20250107	102000	14570575	1898	1898	1898	1898	0
642	20250107	101900	14570575	1898	1898	1898	1898	0
643	20250107	101800	14570575	1898	1898	1898	1898	0
644	20250107	101700	14570575	1898	1898	1898	1898	734
645	20250107	101600	13177443	1898	1898	1898	1898	261
646	20250107	101500	12682065	1898	1898	1898	1898	0
647	20250107	101400	12682065	1898	1898	1898	1898	10
648	20250107	101300	12663085	1898	1898	1898	1898	139
649	20250107	101200	12399263	1898	1898	1898	1898	0
650	20250107	101100	12399263	1898	1898	1898	1898	0
651	20250107	101000	12399263	1898	1898	1898	1898	300
652	20250107	100900	11829863	1897	1897	1897	1897	0
653	20250107	100800	11829863	1897	1897	1897	1897	0
654	20250107	100700	11829863	1897	1900	1900	1897	1094
655	20250107	100600	9754508	1899	1899	1899	1899	0
656	20250107	100500	9754508	1899	1899	1899	1899	0
657	20250107	100400	9754508	1899	1900	1900	1899	11
658	20250107	100300	9733609	1900	1900	1900	1900	0
659	20250107	100200	9733609	1900	1900	1900	1900	0
660	20250107	100100	9733609	1900	1900	1900	1900	0
661	20250107	100000	9733609	1900	1900	1900	1900	0
662	20250107	095900	9733609	1900	1900	1900	1900	0
663	20250107	095800	9733609	1900	1900	1900	1900	0
664	20250107	095700	9733609	1900	1900	1900	1900	0
665	20250107	095600	9733609	1900	1900	1900	1900	0
666	20250107	095500	9733609	1900	1900	1900	1900	0
667	20250107	095400	9733609	1900	1900	1900	1900	0
668	20250107	095300	9733609	1900	1900	1900	1900	0
669	20250107	095200	9733609	1900	1900	1900	1900	0
670	20250107	095100	9733609	1900	1900	1900	1900	5
671	20250107	095000	9724109	1900	1900	1900	1900	0
672	20250107	094900	9724109	1900	1900	1900	1900	0
673	20250107	094800	9724109	1900	1900	1900	1900	0
674	20250107	094700	9724109	1900	1900	1900	1900	0
675	20250107	094600	9724109	1900	1900	1900	1900	0
676	20250107	094500	9724109	1900	1900	1900	1900	940
677	20250107	094400	7938109	1901	1901	1901	1901	9
678	20250107	094300	7921000	1901	1900	1901	1900	3
679	20250107	094200	7915298	1900	1900	1900	1900	0
680	20250107	094100	7915298	1900	1900	1900	1900	25
681	20250107	094000	7867798	1900	1900	1900	1900	0
682	20250107	093900	7867798	1900	1900	1900	1900	0
683	20250107	093800	7867798	1900	1901	1901	1900	1010
684	20250107	093700	5948528	1901	1901	1901	1901	0
685	20250107	093600	5948528	1901	1901	1901	1901	0
686	20250107	093500	5948528	1901	1901	1901	1901	0
687	20250107	093400	5948528	1901	1901	1901	1901	0
688	20250107	093300	5948528	1901	1901	1901	1901	0
689	20250107	093200	5948528	1901	1901	1901	1901	0
690	20250107	093100	5948528	1901	1905	1905	1901	407
691	20250107	093000	5173393	1906	1906	1906	1906	0
692	20250107	092900	5173393	1906	1906	1906	1906	0
693	20250107	092800	5173393	1906	1906	1906	1906	133
694	20250107	092700	4919895	1910	1910	1910	1910	0
695	20250107	092600	4919895	1910	1910	1910	1910	0
696	20250107	092500	4919895	1910	1910	1910	1910	0
697	20250107	092400	4919895	1910	1910	1910	1910	0
698	20250107	092300	4919895	1910	1910	1910	1910	0
699	20250107	092200	4919895	1910	1905	1910	1905	319
700	20250107	092100	4311977	1906	1906	1906	1906	0
701	20250107	092000	4311977	1906	1906	1906	1906	0
702	20250107	091900	4311977	1906	1906	1906	1906	17
703	20250107	091800	4279575	1906	1906	1906	1906	0
704	20250107	091700	4279575	1906	1906	1906	1906	0
705	20250107	091600	4279575	1906	1906	1906	1906	0
706	20250107	091500	4279575	1906	1906	1906	1906	0
707	20250107	091400	4279575	1906	1906	1906	1906	0
708	20250107	091300	4279575	1906	1906	1906	1906	0
709	20250107	091200	4279575	1906	1906	1906	1906	100
710	20250107	091100	4088975	1906	1906	1906	1906	1
711	20250107	091000	4087069	1906	1906	1906	1906	262
712	20250107	090900	3587697	1906	1906	1906	1906	1
713	20250107	090800	3585791	1905	1905	1905	1905	1328
714	20250107	090700	1055951	1906	1906	1906	1906	0
715	20250107	090600	1055951	1906	1906	1906	1906	100
716	20250107	090500	865351	1905	1906	1906	1905	106
717	20250107	090400	663317	1911	1911	1911	1911	0
718	20250107	090300	663317	1911	1911	1911	1911	0
719	20250107	090200	663317	1911	1911	1911	1911	0
720	20250107	090100	663317	1911	1911	1911	1911	0
721	20250107	090000	663317	1911	1915	1915	1911	347