KissMeData/263770/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205700	46743639	1923	1923	1923	1923	10288
3	20250113	205600	46743639	1923	1923	1923	1923	0
4	20250113	205500	46743639	1923	1923	1923	1923	0
5	20250113	205400	46743639	1923	1923	1923	1923	0
6	20250113	205300	46743639	1923	1923	1923	1923	0
7	20250113	205200	46743639	1923	1923	1923	1923	0
8	20250113	205100	46743639	1923	1923	1923	1923	0
9	20250113	205000	46743639	1923	1923	1923	1923	0
10	20250113	204900	46743639	1923	1923	1923	1923	0
11	20250113	204800	46743639	1923	1923	1923	1923	0
12	20250113	204700	46743639	1923	1923	1923	1923	0
13	20250113	204600	46743639	1923	1923	1923	1923	0
14	20250113	204500	46743639	1923	1923	1923	1923	0
15	20250113	204400	46743639	1923	1923	1923	1923	0
16	20250113	204300	46743639	1923	1923	1923	1923	0
17	20250113	204200	46743639	1923	1923	1923	1923	0
18	20250113	204100	46743639	1923	1923	1923	1923	0
19	20250113	204000	46743639	1923	1923	1923	1923	0
20	20250113	203900	46743639	1923	1923	1923	1923	0
21	20250113	203800	46743639	1923	1923	1923	1923	0
22	20250113	203700	46743639	1923	1923	1923	1923	0
23	20250113	203600	46743639	1923	1923	1923	1923	0
24	20250113	203500	46743639	1923	1923	1923	1923	0
25	20250113	203400	46743639	1923	1923	1923	1923	0
26	20250113	203300	46743639	1923	1923	1923	1923	0
27	20250113	203200	46743639	1923	1923	1923	1923	0
28	20250113	203100	46743639	1923	1923	1923	1923	0
29	20250113	203000	46743639	1923	1923	1923	1923	0
30	20250113	202900	46743639	1923	1923	1923	1923	0
31	20250113	202800	46743639	1923	1923	1923	1923	0
32	20250113	202700	46743639	1923	1923	1923	1923	10288
33	20250113	202600	46743639	1923	1923	1923	1923	0
34	20250113	202500	46743639	1923	1923	1923	1923	0
35	20250113	202400	46743639	1923	1923	1923	1923	0
36	20250113	202300	46743639	1923	1923	1923	1923	0
37	20250113	202200	46743639	1923	1923	1923	1923	0
38	20250113	202100	46743639	1923	1923	1923	1923	0
39	20250113	202000	46743639	1923	1923	1923	1923	0
40	20250113	201900	46743639	1923	1923	1923	1923	0
41	20250113	201800	46743639	1923	1923	1923	1923	0
42	20250113	201700	46743639	1923	1923	1923	1923	0
43	20250113	201600	46743639	1923	1923	1923	1923	0
44	20250113	201500	46743639	1923	1923	1923	1923	0
45	20250113	201400	46743639	1923	1923	1923	1923	0
46	20250113	201300	46743639	1923	1923	1923	1923	0
47	20250113	201200	46743639	1923	1923	1923	1923	0
48	20250113	201100	46743639	1923	1923	1923	1923	0
49	20250113	201000	46743639	1923	1923	1923	1923	0
50	20250113	200900	46743639	1923	1923	1923	1923	0
51	20250113	200800	46743639	1923	1923	1923	1923	0
52	20250113	200700	46743639	1923	1923	1923	1923	0
53	20250113	200600	46743639	1923	1923	1923	1923	0
54	20250113	200500	46743639	1923	1923	1923	1923	0
55	20250113	200400	46743639	1923	1923	1923	1923	0
56	20250113	200300	46743639	1923	1923	1923	1923	0
57	20250113	200200	46743639	1923	1923	1923	1923	0
58	20250113	200100	46743639	1923	1923	1923	1923	0
59	20250113	200000	46743639	1923	1923	1923	1923	0
60	20250113	195900	46743639	1923	1923	1923	1923	0
61	20250113	195800	46743639	1923	1923	1923	1923	0
62	20250113	195700	46743639	1923	1923	1923	1923	10288
63	20250113	195600	46743639	1923	1923	1923	1923	0
64	20250113	195500	46743639	1923	1923	1923	1923	0
65	20250113	195400	46743639	1923	1923	1923	1923	0
66	20250113	195300	46743639	1923	1923	1923	1923	0
67	20250113	195200	46743639	1923	1923	1923	1923	0
68	20250113	195100	46743639	1923	1923	1923	1923	0
69	20250113	195000	46743639	1923	1923	1923	1923	0
70	20250113	194900	46743639	1923	1923	1923	1923	0
71	20250113	194800	46743639	1923	1923	1923	1923	0
72	20250113	194700	46743639	1923	1923	1923	1923	0
73	20250113	194600	46743639	1923	1923	1923	1923	0
74	20250113	194500	46743639	1923	1923	1923	1923	0
75	20250113	194400	46743639	1923	1923	1923	1923	0
76	20250113	194300	46743639	1923	1923	1923	1923	0
77	20250113	194200	46743639	1923	1923	1923	1923	0
78	20250113	194100	46743639	1923	1923	1923	1923	0
79	20250113	194000	46743639	1923	1923	1923	1923	0
80	20250113	193900	46743639	1923	1923	1923	1923	0
81	20250113	193800	46743639	1923	1923	1923	1923	0
82	20250113	193700	46743639	1923	1923	1923	1923	0
83	20250113	193600	46743639	1923	1923	1923	1923	0
84	20250113	193500	46743639	1923	1923	1923	1923	0
85	20250113	193400	46743639	1923	1923	1923	1923	0
86	20250113	193300	46743639	1923	1923	1923	1923	0
87	20250113	193200	46743639	1923	1923	1923	1923	0
88	20250113	193100	46743639	1923	1923	1923	1923	0
89	20250113	193000	46743639	1923	1923	1923	1923	0
90	20250113	192900	46743639	1923	1923	1923	1923	0
91	20250113	192800	46743639	1923	1923	1923	1923	0
92	20250113	192700	46743639	1923	1923	1923	1923	10288
93	20250113	192600	46743639	1923	1923	1923	1923	0
94	20250113	192500	46743639	1923	1923	1923	1923	0
95	20250113	192400	46743639	1923	1923	1923	1923	0
96	20250113	192300	46743639	1923	1923	1923	1923	0
97	20250113	192200	46743639	1923	1923	1923	1923	0
98	20250113	192100	46743639	1923	1923	1923	1923	0
99	20250113	192000	46743639	1923	1923	1923	1923	0
100	20250113	191900	46743639	1923	1923	1923	1923	0
101	20250113	191800	46743639	1923	1923	1923	1923	0
102	20250113	191700	46743639	1923	1923	1923	1923	0
103	20250113	191600	46743639	1923	1923	1923	1923	0
104	20250113	191500	46743639	1923	1923	1923	1923	0
105	20250113	191400	46743639	1923	1923	1923	1923	0
106	20250113	191300	46743639	1923	1923	1923	1923	0
107	20250113	191200	46743639	1923	1923	1923	1923	0
108	20250113	191100	46743639	1923	1923	1923	1923	0
109	20250113	191000	46743639	1923	1923	1923	1923	0
110	20250113	190900	46743639	1923	1923	1923	1923	0
111	20250113	190800	46743639	1923	1923	1923	1923	0
112	20250113	190700	46743639	1923	1923	1923	1923	0
113	20250113	190600	46743639	1923	1923	1923	1923	0
114	20250113	190500	46743639	1923	1923	1923	1923	0
115	20250113	190400	46743639	1923	1923	1923	1923	0
116	20250113	190300	46743639	1923	1923	1923	1923	0
117	20250113	190200	46743639	1923	1923	1923	1923	0
118	20250113	190100	46743639	1923	1923	1923	1923	0
119	20250113	190000	46743639	1923	1923	1923	1923	0
120	20250113	185900	46743639	1923	1923	1923	1923	0
121	20250113	185800	46743639	1923	1923	1923	1923	0
122	20250113	185700	46743639	1923	1923	1923	1923	10288
123	20250113	185600	46743639	1923	1923	1923	1923	0
124	20250113	185500	46743639	1923	1923	1923	1923	0
125	20250113	185400	46743639	1923	1923	1923	1923	0
126	20250113	185300	46743639	1923	1923	1923	1923	0
127	20250113	185200	46743639	1923	1923	1923	1923	0
128	20250113	185100	46743639	1923	1923	1923	1923	0
129	20250113	185000	46743639	1923	1923	1923	1923	0
130	20250113	184900	46743639	1923	1923	1923	1923	0
131	20250113	184800	46743639	1923	1923	1923	1923	0
132	20250113	184700	46743639	1923	1923	1923	1923	0
133	20250113	184600	46743639	1923	1923	1923	1923	0
134	20250113	184500	46743639	1923	1923	1923	1923	0
135	20250113	184400	46743639	1923	1923	1923	1923	0
136	20250113	184300	46743639	1923	1923	1923	1923	0
137	20250113	184200	46743639	1923	1923	1923	1923	0
138	20250113	184100	46743639	1923	1923	1923	1923	0
139	20250113	184000	46743639	1923	1923	1923	1923	0
140	20250113	183900	46743639	1923	1923	1923	1923	0
141	20250113	183800	46743639	1923	1923	1923	1923	0
142	20250113	183700	46743639	1923	1923	1923	1923	0
143	20250113	183600	46743639	1923	1923	1923	1923	0
144	20250113	183500	46743639	1923	1923	1923	1923	0
145	20250113	183400	46743639	1923	1923	1923	1923	0
146	20250113	183300	46743639	1923	1923	1923	1923	0
147	20250113	183200	46743639	1923	1923	1923	1923	0
148	20250113	183100	46743639	1923	1923	1923	1923	0
149	20250113	183000	46743639	1923	1923	1923	1923	0
150	20250113	182900	46743639	1923	1923	1923	1923	0
151	20250113	182800	46743639	1923	1923	1923	1923	0
152	20250113	182700	46743639	1923	1923	1923	1923	10288
153	20250113	182600	46743639	1923	1923	1923	1923	0
154	20250113	182500	46743639	1923	1923	1923	1923	0
155	20250113	182400	46743639	1923	1923	1923	1923	0
156	20250113	182300	46743639	1923	1923	1923	1923	0
157	20250113	182200	46743639	1923	1923	1923	1923	0
158	20250113	182100	46743639	1923	1923	1923	1923	0
159	20250113	182000	46743639	1923	1923	1923	1923	0
160	20250113	181900	46743639	1923	1923	1923	1923	0
161	20250113	181800	46743639	1923	1923	1923	1923	0
162	20250113	181700	46743639	1923	1923	1923	1923	0
163	20250113	181600	46743639	1923	1923	1923	1923	0
164	20250113	181500	46743639	1923	1923	1923	1923	0
165	20250113	181400	46743639	1923	1923	1923	1923	0
166	20250113	181300	46743639	1923	1923	1923	1923	0
167	20250113	181200	46743639	1923	1923	1923	1923	0
168	20250113	181100	46743639	1923	1923	1923	1923	0
169	20250113	181000	46743639	1923	1923	1923	1923	0
170	20250113	180900	46743639	1923	1923	1923	1923	0
171	20250113	180800	46743639	1923	1923	1923	1923	0
172	20250113	180700	46743639	1923	1923	1923	1923	0
173	20250113	180600	46743639	1923	1923	1923	1923	0
174	20250113	180500	46743639	1923	1923	1923	1923	0
175	20250113	180400	46743639	1923	1923	1923	1923	0
176	20250113	180300	46743639	1923	1923	1923	1923	0
177	20250113	180200	46743639	1923	1923	1923	1923	0
178	20250113	180100	46743639	1923	1923	1923	1923	0
179	20250113	180000	46743639	1923	1923	1923	1923	0
180	20250113	175900	46743639	1923	1923	1923	1923	0
181	20250113	175800	46743639	1923	1923	1923	1923	0
182	20250113	175700	46743639	1923	1923	1923	1923	10288
183	20250113	175600	46743639	1923	1923	1923	1923	0
184	20250113	175500	46743639	1923	1923	1923	1923	0
185	20250113	175400	46743639	1923	1923	1923	1923	0
186	20250113	175300	46743639	1923	1923	1923	1923	0
187	20250113	175200	46743639	1923	1923	1923	1923	0
188	20250113	175100	46743639	1923	1923	1923	1923	0
189	20250113	175000	46743639	1923	1923	1923	1923	0
190	20250113	174900	46743639	1923	1923	1923	1923	0
191	20250113	174800	46743639	1923	1923	1923	1923	0
192	20250113	174700	46743639	1923	1923	1923	1923	0
193	20250113	174600	46743639	1923	1923	1923	1923	0
194	20250113	174500	46743639	1923	1923	1923	1923	0
195	20250113	174400	46743639	1923	1923	1923	1923	0
196	20250113	174300	46743639	1923	1923	1923	1923	0
197	20250113	174200	46743639	1923	1923	1923	1923	0
198	20250113	174100	46743639	1923	1923	1923	1923	0
199	20250113	174000	46743639	1923	1923	1923	1923	0
200	20250113	173900	46743639	1923	1923	1923	1923	0
201	20250113	173800	46743639	1923	1923	1923	1923	0
202	20250113	173700	46743639	1923	1923	1923	1923	0
203	20250113	173600	46743639	1923	1923	1923	1923	0
204	20250113	173500	46743639	1923	1923	1923	1923	0
205	20250113	173400	46743639	1923	1923	1923	1923	0
206	20250113	173300	46743639	1923	1923	1923	1923	0
207	20250113	173200	46743639	1923	1923	1923	1923	0
208	20250113	173100	46743639	1923	1923	1923	1923	0
209	20250113	173000	46743639	1923	1923	1923	1923	0
210	20250113	172900	46743639	1923	1923	1923	1923	0
211	20250113	172800	46743639	1923	1923	1923	1923	0
212	20250113	172700	46743639	1923	1923	1923	1923	10288
213	20250113	172600	46743639	1923	1923	1923	1923	0
214	20250113	172500	46743639	1923	1923	1923	1923	0
215	20250113	172400	46743639	1923	1923	1923	1923	0
216	20250113	172300	46743639	1923	1923	1923	1923	0
217	20250113	172200	46743639	1923	1923	1923	1923	0
218	20250113	172100	46743639	1923	1923	1923	1923	0
219	20250113	172000	46743639	1923	1923	1923	1923	0
220	20250113	171900	46743639	1923	1923	1923	1923	0
221	20250113	171800	46743639	1923	1923	1923	1923	0
222	20250113	171700	46743639	1923	1923	1923	1923	0
223	20250113	171600	46743639	1923	1923	1923	1923	0
224	20250113	171500	46743639	1923	1923	1923	1923	0
225	20250113	171400	46743639	1923	1923	1923	1923	0
226	20250113	171300	46743639	1923	1923	1923	1923	0
227	20250113	171200	46743639	1923	1923	1923	1923	0
228	20250113	171100	46743639	1923	1923	1923	1923	0
229	20250113	171000	46743639	1923	1923	1923	1923	0
230	20250113	170900	46743639	1923	1923	1923	1923	0
231	20250113	170800	46743639	1923	1923	1923	1923	0
232	20250113	170700	46743639	1923	1923	1923	1923	0
233	20250113	170600	46743639	1923	1923	1923	1923	0
234	20250113	170500	46743639	1923	1923	1923	1923	0
235	20250113	170400	46743639	1923	1923	1923	1923	0
236	20250113	170300	46743639	1923	1923	1923	1923	0
237	20250113	170200	46743639	1923	1923	1923	1923	0
238	20250113	170100	46743639	1923	1923	1923	1923	0
239	20250113	170000	46743639	1923	1923	1923	1923	0
240	20250113	165900	46743639	1923	1923	1923	1923	0
241	20250113	165800	46743639	1923	1923	1923	1923	0
242	20250113	165700	46743639	1923	1923	1923	1923	10288
243	20250113	165600	46743639	1923	1923	1923	1923	0
244	20250113	165500	46743639	1923	1923	1923	1923	0
245	20250113	165400	46743639	1923	1923	1923	1923	0
246	20250113	165300	46743639	1923	1923	1923	1923	0
247	20250113	165200	46743639	1923	1923	1923	1923	0
248	20250113	165100	46743639	1923	1923	1923	1923	0
249	20250113	165000	46743639	1923	1923	1923	1923	0
250	20250113	164900	46743639	1923	1923	1923	1923	0
251	20250113	164800	46743639	1923	1923	1923	1923	0
252	20250113	164700	46743639	1923	1923	1923	1923	0
253	20250113	164600	46743639	1923	1923	1923	1923	0
254	20250113	164500	46743639	1923	1923	1923	1923	0
255	20250113	164400	46743639	1923	1923	1923	1923	0
256	20250113	164300	46743639	1923	1923	1923	1923	0
257	20250113	164200	46743639	1923	1923	1923	1923	0
258	20250113	164100	46743639	1923	1923	1923	1923	0
259	20250113	164000	46743639	1923	1923	1923	1923	0
260	20250113	163900	46743639	1923	1923	1923	1923	0
261	20250113	163800	46743639	1923	1923	1923	1923	0
262	20250113	163700	46743639	1923	1923	1923	1923	0
263	20250113	163600	46743639	1923	1923	1923	1923	0
264	20250113	163500	46743639	1923	1923	1923	1923	0
265	20250113	163400	46743639	1923	1923	1923	1923	0
266	20250113	163300	46743639	1923	1923	1923	1923	0
267	20250113	163200	46743639	1923	1923	1923	1923	0
268	20250113	163100	46743639	1923	1923	1923	1923	0
269	20250113	163000	46743639	1923	1923	1923	1923	0
270	20250113	162900	46743639	1923	1923	1923	1923	0
271	20250113	162800	46743639	1923	1923	1923	1923	0
272	20250113	162700	46743639	1923	1923	1923	1923	10288
273	20250113	162600	46743639	1923	1923	1923	1923	0
274	20250113	162500	46743639	1923	1923	1923	1923	0
275	20250113	162400	46743639	1923	1923	1923	1923	0
276	20250113	162300	46743639	1923	1923	1923	1923	0
277	20250113	162200	46743639	1923	1923	1923	1923	0
278	20250113	162100	46743639	1923	1923	1923	1923	0
279	20250113	162000	46743639	1923	1923	1923	1923	0
280	20250113	161900	46743639	1923	1923	1923	1923	0
281	20250113	161800	46743639	1923	1923	1923	1923	0
282	20250113	161700	46743639	1923	1923	1923	1923	0
283	20250113	161600	46743639	1923	1923	1923	1923	0
284	20250113	161500	46743639	1923	1923	1923	1923	0
285	20250113	161400	46743639	1923	1923	1923	1923	0
286	20250113	161300	46743639	1923	1923	1923	1923	0
287	20250113	161200	46743639	1923	1923	1923	1923	0
288	20250113	161100	46743639	1923	1923	1923	1923	0
289	20250113	161000	46743639	1923	1923	1923	1923	0
290	20250113	160900	46743639	1923	1923	1923	1923	0
291	20250113	160800	46743639	1923	1923	1923	1923	0
292	20250113	160700	46743639	1923	1923	1923	1923	0
293	20250113	160600	46743639	1923	1923	1923	1923	0
294	20250113	160500	46743639	1923	1923	1923	1923	0
295	20250113	160400	46743639	1923	1923	1923	1923	0
296	20250113	160300	46743639	1923	1923	1923	1923	0
297	20250113	160200	46743639	1923	1923	1923	1923	0
298	20250113	160100	46743639	1923	1923	1923	1923	0
299	20250113	160000	46743639	1923	1923	1923	1923	0
300	20250113	155900	46743639	1923	1923	1923	1923	0
301	20250113	155800	46743639	1923	1923	1923	1923	0
302	20250113	155700	46743639	1923	1923	1923	1923	10288
303	20250113	155600	46743639	1923	1923	1923	1923	0
304	20250113	155500	46743639	1923	1923	1923	1923	0
305	20250113	155400	46743639	1923	1923	1923	1923	0
306	20250113	155300	46743639	1923	1923	1923	1923	0
307	20250113	155200	46743639	1923	1923	1923	1923	0
308	20250113	155100	46743639	1923	1923	1923	1923	0
309	20250113	155000	46743639	1923	1923	1923	1923	0
310	20250113	154900	46743639	1923	1923	1923	1923	0
311	20250113	154800	46743639	1923	1923	1923	1923	0
312	20250113	154700	46743639	1923	1923	1923	1923	0
313	20250113	154600	46743639	1923	1923	1923	1923	0
314	20250113	154500	46743639	1923	1923	1923	1923	0
315	20250113	154400	46743639	1923	1923	1923	1923	0
316	20250113	154300	46743639	1923	1923	1923	1923	0
317	20250113	154200	46743639	1923	1923	1923	1923	0
318	20250113	154100	46743639	1923	1923	1923	1923	0
319	20250113	154000	46743639	1923	1923	1923	1923	0
320	20250113	153900	46743639	1923	1923	1923	1923	0
321	20250113	153800	46743639	1923	1923	1923	1923	0
322	20250113	153700	46743639	1923	1923	1923	1923	0
323	20250113	153600	46743639	1923	1923	1923	1923	0
324	20250113	153500	46743639	1923	1923	1923	1923	0
325	20250113	153400	46743639	1923	1923	1923	1923	0
326	20250113	153300	46743639	1923	1923	1923	1923	0
327	20250113	153200	46743639	1923	1923	1923	1923	0
328	20250113	153100	46743639	1923	1923	1923	1923	0
329	20250113	153000	46743639	1923	1923	1923	1923	10288
330	20250113	152900	26959815	1923	1923	1923	1923	0
331	20250113	152800	26959815	1923	1923	1923	1923	0
332	20250113	152700	26959815	1923	1923	1923	1923	0
333	20250113	152600	26959815	1923	1923	1923	1923	0
334	20250113	152500	26959815	1923	1923	1923	1923	0
335	20250113	152400	26959815	1923	1923	1923	1923	0
336	20250113	152300	26959815	1923	1923	1923	1923	0
337	20250113	152200	26959815	1923	1923	1923	1923	0
338	20250113	152100	26959815	1923	1923	1923	1923	0
339	20250113	152000	26959815	1923	1923	1923	1923	0
340	20250113	151900	26959815	1923	1923	1923	1923	0
341	20250113	151800	26959815	1923	1923	1923	1923	0
342	20250113	151700	26959815	1923	1923	1923	1923	10
343	20250113	151600	26940585	1923	1923	1923	1923	0
344	20250113	151500	26940585	1923	1923	1923	1923	0
345	20250113	151400	26940585	1923	1923	1923	1923	0
346	20250113	151300	26940585	1923	1923	1923	1923	0
347	20250113	151200	26940585	1923	1923	1923	1923	0
348	20250113	151100	26940585	1923	1923	1923	1923	0
349	20250113	151000	26940585	1923	1923	1923	1923	0
350	20250113	150900	26940585	1923	1923	1923	1923	0
351	20250113	150800	26940585	1923	1923	1923	1923	0
352	20250113	150700	26940585	1923	1923	1923	1923	0
353	20250113	150600	26940585	1923	1923	1923	1923	0
354	20250113	150500	26940585	1923	1923	1923	1923	0
355	20250113	150400	26940585	1923	1923	1923	1923	0
356	20250113	150300	26940585	1923	1923	1923	1923	0
357	20250113	150200	26940585	1923	1923	1923	1923	0
358	20250113	150100	26940585	1923	1923	1923	1923	0
359	20250113	150000	26940585	1923	1923	1923	1923	0
360	20250113	145900	26940585	1923	1923	1923	1923	0
361	20250113	145800	26940585	1923	1923	1923	1923	0
362	20250113	145700	26940585	1923	1923	1923	1923	1
363	20250113	145600	26938662	1923	1923	1923	1923	0
364	20250113	145500	26938662	1923	1923	1923	1923	0
365	20250113	145400	26938662	1923	1923	1923	1923	0
366	20250113	145300	26938662	1923	1923	1923	1923	0
367	20250113	145200	26938662	1923	1923	1923	1923	0
368	20250113	145100	26938662	1923	1923	1923	1923	0
369	20250113	145000	26938662	1923	1923	1923	1923	0
370	20250113	144900	26938662	1923	1923	1923	1923	1
371	20250113	144800	26936739	1923	1919	1923	1912	2193
372	20250113	144700	22722916	1920	1920	1920	1920	0
373	20250113	144600	22722916	1920	1920	1920	1920	0
374	20250113	144500	22722916	1920	1920	1920	1920	0
375	20250113	144400	22722916	1920	1920	1920	1920	0
376	20250113	144300	22722916	1920	1920	1920	1920	0
377	20250113	144200	22722916	1920	1920	1920	1920	0
378	20250113	144100	22722916	1920	1920	1920	1920	0
379	20250113	144000	22722916	1920	1920	1920	1920	0
380	20250113	143900	22722916	1920	1920	1920	1920	0
381	20250113	143800	22722916	1920	1920	1920	1920	0
382	20250113	143700	22722916	1920	1920	1920	1920	0
383	20250113	143600	22722916	1920	1919	1920	1919	3
384	20250113	143500	22717158	1911	1911	1911	1911	0
385	20250113	143400	22717158	1911	1911	1911	1911	0
386	20250113	143300	22717158	1911	1911	1911	1911	0
387	20250113	143200	22717158	1911	1911	1911	1911	0
388	20250113	143100	22717158	1911	1911	1911	1911	0
389	20250113	143000	22717158	1911	1911	1911	1911	0
390	20250113	142900	22717158	1911	1911	1911	1911	0
391	20250113	142800	22717158	1911	1911	1911	1911	0
392	20250113	142700	22717158	1911	1911	1911	1911	0
393	20250113	142600	22717158	1911	1911	1911	1911	0
394	20250113	142500	22717158	1911	1911	1911	1911	0
395	20250113	142400	22717158	1911	1911	1911	1911	0
396	20250113	142300	22717158	1911	1911	1911	1911	0
397	20250113	142200	22717158	1911	1911	1911	1911	0
398	20250113	142100	22717158	1911	1915	1915	1911	266
399	20250113	142000	22208702	1920	1920	1920	1920	0
400	20250113	141900	22208702	1920	1920	1920	1920	0
401	20250113	141800	22208702	1920	1920	1920	1920	0
402	20250113	141700	22208702	1920	1920	1920	1920	0
403	20250113	141600	22208702	1920	1920	1920	1920	0
404	20250113	141500	22208702	1920	1920	1920	1920	0
405	20250113	141400	22208702	1920	1920	1920	1920	0
406	20250113	141300	22208702	1920	1920	1920	1920	0
407	20250113	141200	22208702	1920	1920	1920	1920	0
408	20250113	141100	22208702	1920	1920	1920	1920	0
409	20250113	141000	22208702	1920	1920	1920	1920	0
410	20250113	140900	22208702	1920	1920	1920	1920	0
411	20250113	140800	22208702	1920	1920	1920	1920	0
412	20250113	140700	22208702	1920	1920	1920	1920	0
413	20250113	140600	22208702	1920	1920	1920	1920	0
414	20250113	140500	22208702	1920	1920	1920	1920	0
415	20250113	140400	22208702	1920	1920	1920	1920	0
416	20250113	140300	22208702	1920	1920	1920	1920	0
417	20250113	140200	22208702	1920	1920	1920	1920	0
418	20250113	140100	22208702	1920	1920	1920	1920	0
419	20250113	140000	22208702	1920	1920	1920	1920	0
420	20250113	135900	22208702	1920	1920	1920	1920	0
421	20250113	135800	22208702	1920	1920	1920	1920	0
422	20250113	135700	22208702	1920	1920	1920	1920	0
423	20250113	135600	22208702	1920	1920	1920	1920	0
424	20250113	135500	22208702	1920	1920	1920	1920	0
425	20250113	135400	22208702	1920	1920	1920	1920	0
426	20250113	135300	22208702	1920	1920	1920	1920	0
427	20250113	135200	22208702	1920	1920	1920	1920	0
428	20250113	135100	22208702	1920	1920	1920	1920	0
429	20250113	135000	22208702	1920	1920	1920	1920	0
430	20250113	134900	22208702	1920	1920	1920	1920	0
431	20250113	134800	22208702	1920	1920	1920	1920	0
432	20250113	134700	22208702	1920	1920	1920	1920	0
433	20250113	134600	22208702	1920	1920	1920	1920	0
434	20250113	134500	22208702	1920	1920	1920	1920	0
435	20250113	134400	22208702	1920	1920	1920	1920	0
436	20250113	134300	22208702	1920	1920	1920	1920	0
437	20250113	134200	22208702	1920	1920	1920	1920	0
438	20250113	134100	22208702	1920	1920	1920	1920	51
439	20250113	134000	22110782	1922	1922	1922	1922	0
440	20250113	133900	22110782	1922	1922	1922	1922	0
441	20250113	133800	22110782	1922	1922	1922	1922	0
442	20250113	133700	22110782	1922	1922	1922	1922	0
443	20250113	133600	22110782	1922	1922	1922	1922	0
444	20250113	133500	22110782	1922	1922	1922	1922	0
445	20250113	133400	22110782	1922	1922	1922	1922	0
446	20250113	133300	22110782	1922	1922	1922	1922	0
447	20250113	133200	22110782	1922	1922	1922	1922	0
448	20250113	133100	22110782	1922	1922	1922	1922	0
449	20250113	133000	22110782	1922	1922	1922	1922	0
450	20250113	132900	22110782	1922	1922	1922	1922	0
451	20250113	132800	22110782	1922	1922	1922	1922	0
452	20250113	132700	22110782	1922	1922	1922	1922	0
453	20250113	132600	22110782	1922	1922	1922	1922	0
454	20250113	132500	22110782	1922	1922	1922	1922	0
455	20250113	132400	22110782	1922	1922	1922	1922	0
456	20250113	132300	22110782	1922	1922	1922	1922	0
457	20250113	132200	22110782	1922	1922	1922	1922	0
458	20250113	132100	22110782	1922	1922	1922	1922	0
459	20250113	132000	22110782	1922	1922	1922	1922	0
460	20250113	131900	22110782	1922	1922	1922	1922	0
461	20250113	131800	22110782	1922	1922	1922	1922	0
462	20250113	131700	22110782	1922	1922	1922	1922	0
463	20250113	131600	22110782	1922	1922	1922	1922	0
464	20250113	131500	22110782	1922	1922	1922	1922	100
465	20250113	131400	21918582	1922	1922	1922	1922	0
466	20250113	131300	21918582	1922	1922	1922	1922	0
467	20250113	131200	21918582	1922	1922	1922	1922	0
468	20250113	131100	21918582	1922	1922	1922	1922	0
469	20250113	131000	21918582	1922	1922	1922	1922	0
470	20250113	130900	21918582	1922	1922	1922	1922	0
471	20250113	130800	21918582	1922	1922	1922	1922	0
472	20250113	130700	21918582	1922	1922	1922	1922	0
473	20250113	130600	21918582	1922	1922	1922	1922	0
474	20250113	130500	21918582	1922	1922	1922	1922	0
475	20250113	130400	21918582	1922	1922	1922	1922	0
476	20250113	130300	21918582	1922	1922	1922	1922	0
477	20250113	130200	21918582	1922	1922	1922	1922	0
478	20250113	130100	21918582	1922	1922	1922	1922	0
479	20250113	130000	21918582	1922	1922	1922	1922	0
480	20250113	125900	21918582	1922	1922	1922	1922	0
481	20250113	125800	21918582	1922	1922	1922	1922	0
482	20250113	125700	21918582	1922	1922	1922	1922	0
483	20250113	125600	21918582	1922	1922	1922	1922	0
484	20250113	125500	21918582	1922	1922	1922	1922	0
485	20250113	125400	21918582	1922	1922	1922	1922	0
486	20250113	125300	21918582	1922	1922	1922	1922	0
487	20250113	125200	21918582	1922	1922	1922	1922	0
488	20250113	125100	21918582	1922	1922	1922	1922	0
489	20250113	125000	21918582	1922	1922	1922	1922	0
490	20250113	124900	21918582	1922	1922	1922	1922	0
491	20250113	124800	21918582	1922	1922	1922	1922	0
492	20250113	124700	21918582	1922	1922	1922	1922	0
493	20250113	124600	21918582	1922	1922	1922	1922	0
494	20250113	124500	21918582	1922	1922	1922	1922	0
495	20250113	124400	21918582	1922	1922	1922	1922	0
496	20250113	124300	21918582	1922	1922	1922	1922	0
497	20250113	124200	21918582	1922	1922	1922	1922	0
498	20250113	124100	21918582	1922	1922	1922	1922	0
499	20250113	124000	21918582	1922	1922	1922	1922	0
500	20250113	123900	21918582	1922	1922	1922	1922	0
501	20250113	123800	21918582	1922	1922	1922	1922	87
502	20250113	123700	21751368	1922	1922	1922	1922	0
503	20250113	123600	21751368	1922	1922	1922	1922	0
504	20250113	123500	21751368	1922	1922	1922	1922	0
505	20250113	123400	21751368	1922	1922	1922	1922	0
506	20250113	123300	21751368	1922	1922	1922	1922	0
507	20250113	123200	21751368	1922	1922	1922	1922	0
508	20250113	123100	21751368	1922	1922	1922	1922	0
509	20250113	123000	21751368	1922	1922	1922	1922	16
510	20250113	122900	21720616	1922	1922	1922	1922	0
511	20250113	122800	21720616	1922	1922	1922	1922	0
512	20250113	122700	21720616	1922	1922	1922	1922	0
513	20250113	122600	21720616	1922	1922	1922	1922	0
514	20250113	122500	21720616	1922	1922	1922	1922	0
515	20250113	122400	21720616	1922	1922	1922	1922	0
516	20250113	122300	21720616	1922	1922	1922	1922	0
517	20250113	122200	21720616	1922	1922	1922	1922	0
518	20250113	122100	21720616	1922	1922	1922	1922	0
519	20250113	122000	21720616	1922	1922	1922	1922	0
520	20250113	121900	21720616	1922	1922	1922	1922	1
521	20250113	121800	21718694	1911	1911	1911	1911	0
522	20250113	121700	21718694	1911	1911	1911	1911	0
523	20250113	121600	21718694	1911	1911	1911	1911	0
524	20250113	121500	21718694	1911	1911	1911	1911	0
525	20250113	121400	21718694	1911	1911	1911	1911	0
526	20250113	121300	21718694	1911	1911	1911	1911	0
527	20250113	121200	21718694	1911	1911	1911	1911	0
528	20250113	121100	21718694	1911	1911	1911	1911	100
529	20250113	121000	21527594	1923	1923	1923	1923	0
530	20250113	120900	21527594	1923	1923	1923	1923	41
531	20250113	120800	21448751	1911	1911	1911	1911	0
532	20250113	120700	21448751	1911	1911	1911	1911	0
533	20250113	120600	21448751	1911	1911	1911	1911	0
534	20250113	120500	21448751	1911	1911	1911	1911	0
535	20250113	120400	21448751	1911	1911	1911	1911	0
536	20250113	120300	21448751	1911	1911	1911	1911	0
537	20250113	120200	21448751	1911	1911	1911	1911	10
538	20250113	120100	21429641	1923	1923	1923	1923	0
539	20250113	120000	21429641	1923	1923	1923	1923	0
540	20250113	115900	21429641	1923	1923	1923	1923	0
541	20250113	115800	21429641	1923	1923	1923	1923	0
542	20250113	115700	21429641	1923	1923	1923	1923	0
543	20250113	115600	21429641	1923	1923	1923	1923	0
544	20250113	115500	21429641	1923	1921	1923	1921	100
545	20250113	115400	21237478	1921	1921	1921	1921	1
546	20250113	115300	21235557	1910	1910	1910	1910	0
547	20250113	115200	21235557	1910	1910	1910	1910	0
548	20250113	115100	21235557	1910	1910	1910	1910	0
549	20250113	115000	21235557	1910	1910	1910	1910	0
550	20250113	114900	21235557	1910	1910	1910	1910	0
551	20250113	114800	21235557	1910	1910	1910	1910	0
552	20250113	114700	21235557	1910	1910	1910	1910	0
553	20250113	114600	21235557	1910	1910	1910	1910	0
554	20250113	114500	21235557	1910	1910	1910	1910	0
555	20250113	114400	21235557	1910	1910	1910	1910	0
556	20250113	114300	21235557	1910	1910	1910	1910	0
557	20250113	114200	21235557	1910	1910	1910	1910	0
558	20250113	114100	21235557	1910	1910	1910	1910	0
559	20250113	114000	21235557	1910	1910	1910	1910	0
560	20250113	113900	21235557	1910	1910	1910	1910	0
561	20250113	113800	21235557	1910	1910	1910	1910	0
562	20250113	113700	21235557	1910	1910	1910	1910	0
563	20250113	113600	21235557	1910	1910	1910	1910	0
564	20250113	113500	21235557	1910	1910	1910	1910	0
565	20250113	113400	21235557	1910	1910	1910	1910	0
566	20250113	113300	21235557	1910	1910	1910	1910	0
567	20250113	113200	21235557	1910	1910	1910	1910	0
568	20250113	113100	21235557	1910	1910	1910	1910	0
569	20250113	113000	21235557	1910	1910	1910	1910	0
570	20250113	112900	21235557	1910	1910	1910	1910	0
571	20250113	112800	21235557	1910	1910	1910	1910	0
572	20250113	112700	21235557	1910	1910	1910	1910	0
573	20250113	112600	21235557	1910	1910	1910	1910	0
574	20250113	112500	21235557	1910	1910	1910	1910	0
575	20250113	112400	21235557	1910	1910	1910	1910	0
576	20250113	112300	21235557	1910	1910	1910	1910	0
577	20250113	112200	21235557	1910	1910	1910	1910	0
578	20250113	112100	21235557	1910	1910	1910	1910	0
579	20250113	112000	21235557	1910	1910	1910	1910	0
580	20250113	111900	21235557	1910	1910	1910	1910	0
581	20250113	111800	21235557	1910	1910	1910	1910	0
582	20250113	111700	21235557	1910	1910	1910	1910	0
583	20250113	111600	21235557	1910	1910	1910	1910	0
584	20250113	111500	21235557	1910	1910	1910	1910	0
585	20250113	111400	21235557	1910	1910	1910	1910	500
586	20250113	111300	20280557	1910	1910	1910	1910	600
587	20250113	111200	19134557	1923	1923	1923	1923	0
588	20250113	111100	19134557	1923	1923	1923	1923	0
589	20250113	111000	19134557	1923	1923	1923	1923	0
590	20250113	110900	19134557	1923	1923	1923	1923	0
591	20250113	110800	19134557	1923	1923	1923	1923	0
592	20250113	110700	19134557	1923	1923	1923	1923	0
593	20250113	110600	19134557	1923	1923	1923	1923	0
594	20250113	110500	19134557	1923	1923	1923	1923	1
595	20250113	110400	19132634	1910	1910	1910	1910	0
596	20250113	110300	19132634	1910	1910	1910	1910	0
597	20250113	110200	19132634	1910	1910	1910	1910	0
598	20250113	110100	19132634	1910	1910	1910	1910	0
599	20250113	110000	19132634	1910	1911	1911	1910	5000
600	20250113	105900	9582571	1917	1917	1917	1917	0
601	20250113	105800	9582571	1917	1917	1917	1917	0
602	20250113	105700	9582571	1917	1917	1917	1917	0
603	20250113	105600	9582571	1917	1917	1917	1917	0
604	20250113	105500	9582571	1917	1917	1917	1917	0
605	20250113	105400	9582571	1917	1917	1917	1917	0
606	20250113	105300	9582571	1917	1918	1918	1917	811
607	20250113	105200	8027877	1918	1918	1918	1918	0
608	20250113	105100	8027877	1918	1918	1918	1918	0
609	20250113	105000	8027877	1918	1918	1918	1918	0
610	20250113	104900	8027877	1918	1918	1918	1918	700
611	20250113	104800	6685277	1918	1918	1918	1918	16
612	20250113	104700	6654589	1924	1924	1924	1924	0
613	20250113	104600	6654589	1924	1924	1924	1924	0
614	20250113	104500	6654589	1924	1924	1924	1924	200
615	20250113	104400	6269789	1918	1918	1918	1918	0
616	20250113	104300	6269789	1918	1918	1918	1918	0
617	20250113	104200	6269789	1918	1918	1918	1918	0
618	20250113	104100	6269789	1918	1918	1918	1918	0
619	20250113	104000	6269789	1918	1918	1918	1918	0
620	20250113	103900	6269789	1918	1918	1918	1918	0
621	20250113	103800	6269789	1918	1918	1918	1918	0
622	20250113	103700	6269789	1918	1918	1918	1918	0
623	20250113	103600	6269789	1918	1918	1918	1918	0
624	20250113	103500	6269789	1918	1918	1918	1918	0
625	20250113	103400	6269789	1918	1918	1918	1918	0
626	20250113	103300	6269789	1918	1918	1918	1918	0
627	20250113	103200	6269789	1918	1918	1918	1918	0
628	20250113	103100	6269789	1918	1918	1918	1918	10
629	20250113	103000	6250609	1925	1925	1925	1925	0
630	20250113	102900	6250609	1925	1925	1925	1925	0
631	20250113	102800	6250609	1925	1925	1925	1925	0
632	20250113	102700	6250609	1925	1925	1925	1925	0
633	20250113	102600	6250609	1925	1925	1925	1925	0
634	20250113	102500	6250609	1925	1925	1925	1925	0
635	20250113	102400	6250609	1925	1925	1925	1925	0
636	20250113	102300	6250609	1925	1925	1925	1925	0
637	20250113	102200	6250609	1925	1925	1925	1925	0
638	20250113	102100	6250609	1925	1925	1925	1925	0
639	20250113	102000	6250609	1925	1925	1925	1925	0
640	20250113	101900	6250609	1925	1925	1925	1925	0
641	20250113	101800	6250609	1925	1925	1925	1925	0
642	20250113	101700	6250609	1925	1925	1925	1925	0
643	20250113	101600	6250609	1925	1925	1925	1925	0
644	20250113	101500	6250609	1925	1925	1925	1925	0
645	20250113	101400	6250609	1925	1925	1925	1925	0
646	20250113	101300	6250609	1925	1925	1925	1925	0
647	20250113	101200	6250609	1925	1925	1925	1925	0
648	20250113	101100	6250609	1925	1925	1925	1925	0
649	20250113	101000	6250609	1925	1925	1925	1925	0
650	20250113	100900	6250609	1925	1925	1925	1925	3
651	20250113	100800	6244834	1920	1920	1920	1920	0
652	20250113	100700	6244834	1920	1920	1920	1920	0
653	20250113	100600	6244834	1920	1920	1920	1920	0
654	20250113	100500	6244834	1920	1920	1920	1920	0
655	20250113	100400	6244834	1920	1920	1920	1920	0
656	20250113	100300	6244834	1920	1920	1920	1920	0
657	20250113	100200	6244834	1920	1920	1920	1920	0
658	20250113	100100	6244834	1920	1920	1920	1920	0
659	20250113	100000	6244834	1920	1920	1920	1920	0
660	20250113	095900	6244834	1920	1920	1920	1920	0
661	20250113	095800	6244834	1920	1920	1920	1920	0
662	20250113	095700	6244834	1920	1920	1920	1920	0
663	20250113	095600	6244834	1920	1920	1920	1920	0
664	20250113	095500	6244834	1920	1920	1920	1920	0
665	20250113	095400	6244834	1920	1920	1920	1920	0
666	20250113	095300	6244834	1920	1920	1920	1920	500
667	20250113	095200	5284834	1917	1917	1917	1917	729
668	20250113	095100	3887341	1917	1917	1917	1917	0
669	20250113	095000	3887341	1917	1917	1917	1917	2
670	20250113	094900	3883507	1917	1917	1917	1917	0
671	20250113	094800	3883507	1917	1917	1917	1917	2
672	20250113	094700	3879673	1910	1910	1910	1910	0
673	20250113	094600	3879673	1910	1910	1910	1910	0
674	20250113	094500	3879673	1910	1910	1910	1910	0
675	20250113	094400	3879673	1910	1910	1910	1910	0
676	20250113	094300	3879673	1910	1910	1910	1910	0
677	20250113	094200	3879673	1910	1910	1910	1910	0
678	20250113	094100	3879673	1910	1910	1910	1910	0
679	20250113	094000	3879673	1910	1910	1910	1910	0
680	20250113	093900	3879673	1910	1910	1910	1910	0
681	20250113	093800	3879673	1910	1910	1910	1910	0
682	20250113	093700	3879673	1910	1910	1910	1910	0
683	20250113	093600	3879673	1910	1910	1910	1910	0
684	20250113	093500	3879673	1910	1910	1910	1910	0
685	20250113	093400	3879673	1910	1910	1910	1910	0
686	20250113	093300	3879673	1910	1910	1910	1910	0
687	20250113	093200	3879673	1910	1910	1910	1910	0
688	20250113	093100	3879673	1910	1910	1910	1910	0
689	20250113	093000	3879673	1910	1910	1910	1910	0
690	20250113	092900	3879673	1910	1910	1910	1910	475
691	20250113	092800	2972423	1910	1910	1910	1910	0
692	20250113	092700	2972423	1910	1910	1910	1910	0
693	20250113	092600	2972423	1910	1910	1910	1910	0
694	20250113	092500	2972423	1910	1910	1910	1910	0
695	20250113	092400	2972423	1910	1910	1910	1910	0
696	20250113	092300	2972423	1910	1911	1911	1910	713
697	20250113	092200	1610592	1910	1910	1910	1910	0
698	20250113	092100	1610592	1910	1910	1910	1910	0
699	20250113	092000	1610592	1910	1911	1911	1910	777
700	20250113	091900	126498	1910	1910	1910	1910	0
701	20250113	091800	126498	1910	1910	1910	1910	0
702	20250113	091700	126498	1910	1910	1910	1910	0
703	20250113	091600	126498	1910	1910	1910	1910	0
704	20250113	091500	126498	1910	1910	1910	1910	0
705	20250113	091400	126498	1910	1910	1910	1910	0
706	20250113	091300	126498	1910	1910	1910	1910	0
707	20250113	091200	126498	1910	1910	1910	1910	0
708	20250113	091100	126498	1910	1910	1910	1910	0
709	20250113	091000	126498	1910	1916	1916	1910	6
710	20250113	090900	115008	1915	1915	1915	1915	0
711	20250113	090800	115008	1915	1915	1915	1915	0
712	20250113	090700	115008	1915	1915	1915	1915	0
713	20250113	090600	115008	1915	1915	1915	1915	0
714	20250113	090500	115008	1915	1915	1915	1915	6
715	20250113	090400	103518	1917	1917	1917	1917	0
716	20250113	090300	103518	1917	1917	1917	1917	0
717	20250113	090200	103518	1917	1917	1917	1917	1
718	20250113	090100	101601	1917	1917	1917	1917	0
719	20250113	090000	101601	1917	1917	1917	1917	53