KissMeData/263770/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205900	4918007	1950	1950	1950	1950	51
3	20250115	205800	4918007	1950	1950	1950	1950	0
4	20250115	205700	4918007	1950	1950	1950	1950	0
5	20250115	205600	4918007	1950	1950	1950	1950	0
6	20250115	205500	4918007	1950	1950	1950	1950	0
7	20250115	205400	4918007	1950	1950	1950	1950	0
8	20250115	205300	4918007	1950	1950	1950	1950	0
9	20250115	205200	4918007	1950	1950	1950	1950	0
10	20250115	205100	4918007	1950	1950	1950	1950	0
11	20250115	205000	4918007	1950	1950	1950	1950	0
12	20250115	204900	4918007	1950	1950	1950	1950	0
13	20250115	204800	4918007	1950	1950	1950	1950	0
14	20250115	204700	4918007	1950	1950	1950	1950	0
15	20250115	204600	4918007	1950	1950	1950	1950	0
16	20250115	204500	4918007	1950	1950	1950	1950	0
17	20250115	204400	4918007	1950	1950	1950	1950	0
18	20250115	204300	4918007	1950	1950	1950	1950	0
19	20250115	204200	4918007	1950	1950	1950	1950	0
20	20250115	204100	4918007	1950	1950	1950	1950	0
21	20250115	204000	4918007	1950	1950	1950	1950	0
22	20250115	203900	4918007	1950	1950	1950	1950	0
23	20250115	203800	4918007	1950	1950	1950	1950	0
24	20250115	203700	4918007	1950	1950	1950	1950	0
25	20250115	203600	4918007	1950	1950	1950	1950	0
26	20250115	203500	4918007	1950	1950	1950	1950	0
27	20250115	203400	4918007	1950	1950	1950	1950	0
28	20250115	203300	4918007	1950	1950	1950	1950	0
29	20250115	203200	4918007	1950	1950	1950	1950	0
30	20250115	203100	4918007	1950	1950	1950	1950	0
31	20250115	203000	4918007	1950	1950	1950	1950	0
32	20250115	202900	4918007	1950	1950	1950	1950	51
33	20250115	202800	4918007	1950	1950	1950	1950	0
34	20250115	202700	4918007	1950	1950	1950	1950	0
35	20250115	202600	4918007	1950	1950	1950	1950	0
36	20250115	202500	4918007	1950	1950	1950	1950	0
37	20250115	202400	4918007	1950	1950	1950	1950	0
38	20250115	202300	4918007	1950	1950	1950	1950	0
39	20250115	202200	4918007	1950	1950	1950	1950	0
40	20250115	202100	4918007	1950	1950	1950	1950	0
41	20250115	202000	4918007	1950	1950	1950	1950	0
42	20250115	201900	4918007	1950	1950	1950	1950	0
43	20250115	201800	4918007	1950	1950	1950	1950	0
44	20250115	201700	4918007	1950	1950	1950	1950	0
45	20250115	201600	4918007	1950	1950	1950	1950	0
46	20250115	201500	4918007	1950	1950	1950	1950	0
47	20250115	201400	4918007	1950	1950	1950	1950	0
48	20250115	201300	4918007	1950	1950	1950	1950	0
49	20250115	201200	4918007	1950	1950	1950	1950	0
50	20250115	201100	4918007	1950	1950	1950	1950	0
51	20250115	201000	4918007	1950	1950	1950	1950	0
52	20250115	200900	4918007	1950	1950	1950	1950	0
53	20250115	200800	4918007	1950	1950	1950	1950	0
54	20250115	200700	4918007	1950	1950	1950	1950	0
55	20250115	200600	4918007	1950	1950	1950	1950	0
56	20250115	200500	4918007	1950	1950	1950	1950	0
57	20250115	200400	4918007	1950	1950	1950	1950	0
58	20250115	200300	4918007	1950	1950	1950	1950	0
59	20250115	200200	4918007	1950	1950	1950	1950	0
60	20250115	200100	4918007	1950	1950	1950	1950	0
61	20250115	200000	4918007	1950	1950	1950	1950	0
62	20250115	195900	4918007	1950	1950	1950	1950	51
63	20250115	195800	4918007	1950	1950	1950	1950	0
64	20250115	195700	4918007	1950	1950	1950	1950	0
65	20250115	195600	4918007	1950	1950	1950	1950	0
66	20250115	195500	4918007	1950	1950	1950	1950	0
67	20250115	195400	4918007	1950	1950	1950	1950	0
68	20250115	195300	4918007	1950	1950	1950	1950	0
69	20250115	195200	4918007	1950	1950	1950	1950	0
70	20250115	195100	4918007	1950	1950	1950	1950	0
71	20250115	195000	4918007	1950	1950	1950	1950	0
72	20250115	194900	4918007	1950	1950	1950	1950	0
73	20250115	194800	4918007	1950	1950	1950	1950	0
74	20250115	194700	4918007	1950	1950	1950	1950	0
75	20250115	194600	4918007	1950	1950	1950	1950	0
76	20250115	194500	4918007	1950	1950	1950	1950	0
77	20250115	194400	4918007	1950	1950	1950	1950	0
78	20250115	194300	4918007	1950	1950	1950	1950	0
79	20250115	194200	4918007	1950	1950	1950	1950	0
80	20250115	194100	4918007	1950	1950	1950	1950	0
81	20250115	194000	4918007	1950	1950	1950	1950	0
82	20250115	193900	4918007	1950	1950	1950	1950	0
83	20250115	193800	4918007	1950	1950	1950	1950	0
84	20250115	193700	4918007	1950	1950	1950	1950	0
85	20250115	193600	4918007	1950	1950	1950	1950	0
86	20250115	193500	4918007	1950	1950	1950	1950	0
87	20250115	193400	4918007	1950	1950	1950	1950	0
88	20250115	193300	4918007	1950	1950	1950	1950	0
89	20250115	193200	4918007	1950	1950	1950	1950	0
90	20250115	193100	4918007	1950	1950	1950	1950	0
91	20250115	193000	4918007	1950	1950	1950	1950	0
92	20250115	192900	4918007	1950	1950	1950	1950	51
93	20250115	192800	4918007	1950	1950	1950	1950	0
94	20250115	192700	4918007	1950	1950	1950	1950	0
95	20250115	192600	4918007	1950	1950	1950	1950	0
96	20250115	192500	4918007	1950	1950	1950	1950	0
97	20250115	192400	4918007	1950	1950	1950	1950	0
98	20250115	192300	4918007	1950	1950	1950	1950	0
99	20250115	192200	4918007	1950	1950	1950	1950	0
100	20250115	192100	4918007	1950	1950	1950	1950	0
101	20250115	192000	4918007	1950	1950	1950	1950	0
102	20250115	191900	4918007	1950	1950	1950	1950	0
103	20250115	191800	4918007	1950	1950	1950	1950	0
104	20250115	191700	4918007	1950	1950	1950	1950	0
105	20250115	191600	4918007	1950	1950	1950	1950	0
106	20250115	191500	4918007	1950	1950	1950	1950	0
107	20250115	191400	4918007	1950	1950	1950	1950	0
108	20250115	191300	4918007	1950	1950	1950	1950	0
109	20250115	191200	4918007	1950	1950	1950	1950	0
110	20250115	191100	4918007	1950	1950	1950	1950	0
111	20250115	191000	4918007	1950	1950	1950	1950	0
112	20250115	190900	4918007	1950	1950	1950	1950	0
113	20250115	190800	4918007	1950	1950	1950	1950	0
114	20250115	190700	4918007	1950	1950	1950	1950	0
115	20250115	190600	4918007	1950	1950	1950	1950	0
116	20250115	190500	4918007	1950	1950	1950	1950	0
117	20250115	190400	4918007	1950	1950	1950	1950	0
118	20250115	190300	4918007	1950	1950	1950	1950	0
119	20250115	190200	4918007	1950	1950	1950	1950	0
120	20250115	190100	4918007	1950	1950	1950	1950	0
121	20250115	190000	4918007	1950	1950	1950	1950	0
122	20250115	185900	4918007	1950	1950	1950	1950	51
123	20250115	185800	4918007	1950	1950	1950	1950	0
124	20250115	185700	4918007	1950	1950	1950	1950	0
125	20250115	185600	4918007	1950	1950	1950	1950	0
126	20250115	185500	4918007	1950	1950	1950	1950	0
127	20250115	185400	4918007	1950	1950	1950	1950	0
128	20250115	185300	4918007	1950	1950	1950	1950	0
129	20250115	185200	4918007	1950	1950	1950	1950	0
130	20250115	185100	4918007	1950	1950	1950	1950	0
131	20250115	185000	4918007	1950	1950	1950	1950	0
132	20250115	184900	4918007	1950	1950	1950	1950	0
133	20250115	184800	4918007	1950	1950	1950	1950	0
134	20250115	184700	4918007	1950	1950	1950	1950	0
135	20250115	184600	4918007	1950	1950	1950	1950	0
136	20250115	184500	4918007	1950	1950	1950	1950	0
137	20250115	184400	4918007	1950	1950	1950	1950	0
138	20250115	184300	4918007	1950	1950	1950	1950	0
139	20250115	184200	4918007	1950	1950	1950	1950	0
140	20250115	184100	4918007	1950	1950	1950	1950	0
141	20250115	184000	4918007	1950	1950	1950	1950	0
142	20250115	183900	4918007	1950	1950	1950	1950	0
143	20250115	183800	4918007	1950	1950	1950	1950	0
144	20250115	183700	4918007	1950	1950	1950	1950	0
145	20250115	183600	4918007	1950	1950	1950	1950	0
146	20250115	183500	4918007	1950	1950	1950	1950	0
147	20250115	183400	4918007	1950	1950	1950	1950	0
148	20250115	183300	4918007	1950	1950	1950	1950	0
149	20250115	183200	4918007	1950	1950	1950	1950	0
150	20250115	183100	4918007	1950	1950	1950	1950	0
151	20250115	183000	4918007	1950	1950	1950	1950	0
152	20250115	182900	4918007	1950	1950	1950	1950	51
153	20250115	182800	4918007	1950	1950	1950	1950	0
154	20250115	182700	4918007	1950	1950	1950	1950	0
155	20250115	182600	4918007	1950	1950	1950	1950	0
156	20250115	182500	4918007	1950	1950	1950	1950	0
157	20250115	182400	4918007	1950	1950	1950	1950	0
158	20250115	182300	4918007	1950	1950	1950	1950	0
159	20250115	182200	4918007	1950	1950	1950	1950	0
160	20250115	182100	4918007	1950	1950	1950	1950	0
161	20250115	182000	4918007	1950	1950	1950	1950	0
162	20250115	181900	4918007	1950	1950	1950	1950	0
163	20250115	181800	4918007	1950	1950	1950	1950	0
164	20250115	181700	4918007	1950	1950	1950	1950	0
165	20250115	181600	4918007	1950	1950	1950	1950	0
166	20250115	181500	4918007	1950	1950	1950	1950	0
167	20250115	181400	4918007	1950	1950	1950	1950	0
168	20250115	181300	4918007	1950	1950	1950	1950	0
169	20250115	181200	4918007	1950	1950	1950	1950	0
170	20250115	181100	4918007	1950	1950	1950	1950	0
171	20250115	181000	4918007	1950	1950	1950	1950	0
172	20250115	180900	4918007	1950	1950	1950	1950	0
173	20250115	180800	4918007	1950	1950	1950	1950	0
174	20250115	180700	4918007	1950	1950	1950	1950	0
175	20250115	180600	4918007	1950	1950	1950	1950	0
176	20250115	180500	4918007	1950	1950	1950	1950	0
177	20250115	180400	4918007	1950	1950	1950	1950	0
178	20250115	180300	4918007	1950	1950	1950	1950	0
179	20250115	180200	4918007	1950	1950	1950	1950	0
180	20250115	180100	4918007	1950	1950	1950	1950	0
181	20250115	180000	4918007	1950	1950	1950	1950	0
182	20250115	175900	4918007	1950	1950	1950	1950	51
183	20250115	175800	4918007	1950	1950	1950	1950	0
184	20250115	175700	4918007	1950	1950	1950	1950	0
185	20250115	175600	4918007	1950	1950	1950	1950	0
186	20250115	175500	4918007	1950	1950	1950	1950	0
187	20250115	175400	4918007	1950	1950	1950	1950	0
188	20250115	175300	4918007	1950	1950	1950	1950	0
189	20250115	175200	4918007	1950	1950	1950	1950	0
190	20250115	175100	4918007	1950	1950	1950	1950	0
191	20250115	175000	4918007	1950	1950	1950	1950	0
192	20250115	174900	4918007	1950	1950	1950	1950	0
193	20250115	174800	4918007	1950	1950	1950	1950	0
194	20250115	174700	4918007	1950	1950	1950	1950	0
195	20250115	174600	4918007	1950	1950	1950	1950	0
196	20250115	174500	4918007	1950	1950	1950	1950	0
197	20250115	174400	4918007	1950	1950	1950	1950	0
198	20250115	174300	4918007	1950	1950	1950	1950	0
199	20250115	174200	4918007	1950	1950	1950	1950	0
200	20250115	174100	4918007	1950	1950	1950	1950	0
201	20250115	174000	4918007	1950	1950	1950	1950	0
202	20250115	173900	4918007	1950	1950	1950	1950	0
203	20250115	173800	4918007	1950	1950	1950	1950	0
204	20250115	173700	4918007	1950	1950	1950	1950	0
205	20250115	173600	4918007	1950	1950	1950	1950	0
206	20250115	173500	4918007	1950	1950	1950	1950	0
207	20250115	173400	4918007	1950	1950	1950	1950	0
208	20250115	173300	4918007	1950	1950	1950	1950	0
209	20250115	173200	4918007	1950	1950	1950	1950	0
210	20250115	173100	4918007	1950	1950	1950	1950	0
211	20250115	173000	4918007	1950	1950	1950	1950	0
212	20250115	172900	4918007	1950	1950	1950	1950	51
213	20250115	172800	4918007	1950	1950	1950	1950	0
214	20250115	172700	4918007	1950	1950	1950	1950	0
215	20250115	172600	4918007	1950	1950	1950	1950	0
216	20250115	172500	4918007	1950	1950	1950	1950	0
217	20250115	172400	4918007	1950	1950	1950	1950	0
218	20250115	172300	4918007	1950	1950	1950	1950	0
219	20250115	172200	4918007	1950	1950	1950	1950	0
220	20250115	172100	4918007	1950	1950	1950	1950	0
221	20250115	172000	4918007	1950	1950	1950	1950	0
222	20250115	171900	4918007	1950	1950	1950	1950	0
223	20250115	171800	4918007	1950	1950	1950	1950	0
224	20250115	171700	4918007	1950	1950	1950	1950	0
225	20250115	171600	4918007	1950	1950	1950	1950	0
226	20250115	171500	4918007	1950	1950	1950	1950	0
227	20250115	171400	4918007	1950	1950	1950	1950	0
228	20250115	171300	4918007	1950	1950	1950	1950	0
229	20250115	171200	4918007	1950	1950	1950	1950	0
230	20250115	171100	4918007	1950	1950	1950	1950	0
231	20250115	171000	4918007	1950	1950	1950	1950	0
232	20250115	170900	4918007	1950	1950	1950	1950	0
233	20250115	170800	4918007	1950	1950	1950	1950	0
234	20250115	170700	4918007	1950	1950	1950	1950	0
235	20250115	170600	4918007	1950	1950	1950	1950	0
236	20250115	170500	4918007	1950	1950	1950	1950	0
237	20250115	170400	4918007	1950	1950	1950	1950	0
238	20250115	170300	4918007	1950	1950	1950	1950	0
239	20250115	170200	4918007	1950	1950	1950	1950	0
240	20250115	170100	4918007	1950	1950	1950	1950	0
241	20250115	170000	4918007	1950	1950	1950	1950	0
242	20250115	165900	4918007	1950	1950	1950	1950	51
243	20250115	165800	4918007	1950	1950	1950	1950	0
244	20250115	165700	4918007	1950	1950	1950	1950	0
245	20250115	165600	4918007	1950	1950	1950	1950	0
246	20250115	165500	4918007	1950	1950	1950	1950	0
247	20250115	165400	4918007	1950	1950	1950	1950	0
248	20250115	165300	4918007	1950	1950	1950	1950	0
249	20250115	165200	4918007	1950	1950	1950	1950	0
250	20250115	165100	4918007	1950	1950	1950	1950	0
251	20250115	165000	4918007	1950	1950	1950	1950	0
252	20250115	164900	4918007	1950	1950	1950	1950	0
253	20250115	164800	4918007	1950	1950	1950	1950	0
254	20250115	164700	4918007	1950	1950	1950	1950	0
255	20250115	164600	4918007	1950	1950	1950	1950	0
256	20250115	164500	4918007	1950	1950	1950	1950	0
257	20250115	164400	4918007	1950	1950	1950	1950	0
258	20250115	164300	4918007	1950	1950	1950	1950	0
259	20250115	164200	4918007	1950	1950	1950	1950	0
260	20250115	164100	4918007	1950	1950	1950	1950	0
261	20250115	164000	4918007	1950	1950	1950	1950	0
262	20250115	163900	4918007	1950	1950	1950	1950	0
263	20250115	163800	4918007	1950	1950	1950	1950	0
264	20250115	163700	4918007	1950	1950	1950	1950	0
265	20250115	163600	4918007	1950	1950	1950	1950	0
266	20250115	163500	4918007	1950	1950	1950	1950	0
267	20250115	163400	4918007	1950	1950	1950	1950	0
268	20250115	163300	4918007	1950	1950	1950	1950	0
269	20250115	163200	4918007	1950	1950	1950	1950	0
270	20250115	163100	4918007	1950	1950	1950	1950	0
271	20250115	163000	4918007	1950	1950	1950	1950	0
272	20250115	162900	4918007	1950	1950	1950	1950	51
273	20250115	162800	4918007	1950	1950	1950	1950	0
274	20250115	162700	4918007	1950	1950	1950	1950	0
275	20250115	162600	4918007	1950	1950	1950	1950	0
276	20250115	162500	4918007	1950	1950	1950	1950	0
277	20250115	162400	4918007	1950	1950	1950	1950	0
278	20250115	162300	4918007	1950	1950	1950	1950	0
279	20250115	162200	4918007	1950	1950	1950	1950	0
280	20250115	162100	4918007	1950	1950	1950	1950	0
281	20250115	162000	4918007	1950	1950	1950	1950	0
282	20250115	161900	4918007	1950	1950	1950	1950	0
283	20250115	161800	4918007	1950	1950	1950	1950	0
284	20250115	161700	4918007	1950	1950	1950	1950	0
285	20250115	161600	4918007	1950	1950	1950	1950	0
286	20250115	161500	4918007	1950	1950	1950	1950	0
287	20250115	161400	4918007	1950	1950	1950	1950	0
288	20250115	161300	4918007	1950	1950	1950	1950	0
289	20250115	161200	4918007	1950	1950	1950	1950	0
290	20250115	161100	4918007	1950	1950	1950	1950	0
291	20250115	161000	4918007	1950	1950	1950	1950	0
292	20250115	160900	4918007	1950	1950	1950	1950	0
293	20250115	160800	4918007	1950	1950	1950	1950	0
294	20250115	160700	4918007	1950	1950	1950	1950	0
295	20250115	160600	4918007	1950	1950	1950	1950	0
296	20250115	160500	4918007	1950	1950	1950	1950	0
297	20250115	160400	4918007	1950	1950	1950	1950	0
298	20250115	160300	4918007	1950	1950	1950	1950	0
299	20250115	160200	4918007	1950	1950	1950	1950	0
300	20250115	160100	4918007	1950	1950	1950	1950	0
301	20250115	160000	4918007	1950	1950	1950	1950	0
302	20250115	155900	4918007	1950	1950	1950	1950	51
303	20250115	155800	4918007	1950	1950	1950	1950	0
304	20250115	155700	4918007	1950	1950	1950	1950	0
305	20250115	155600	4918007	1950	1950	1950	1950	0
306	20250115	155500	4918007	1950	1950	1950	1950	0
307	20250115	155400	4918007	1950	1950	1950	1950	0
308	20250115	155300	4918007	1950	1950	1950	1950	0
309	20250115	155200	4918007	1950	1950	1950	1950	0
310	20250115	155100	4918007	1950	1950	1950	1950	0
311	20250115	155000	4918007	1950	1950	1950	1950	0
312	20250115	154900	4918007	1950	1950	1950	1950	0
313	20250115	154800	4918007	1950	1950	1950	1950	0
314	20250115	154700	4918007	1950	1950	1950	1950	0
315	20250115	154600	4918007	1950	1950	1950	1950	0
316	20250115	154500	4918007	1950	1950	1950	1950	0
317	20250115	154400	4918007	1950	1950	1950	1950	0
318	20250115	154300	4918007	1950	1950	1950	1950	0
319	20250115	154200	4918007	1950	1950	1950	1950	0
320	20250115	154100	4918007	1950	1950	1950	1950	0
321	20250115	154000	4918007	1950	1950	1950	1950	0
322	20250115	153900	4918007	1950	1950	1950	1950	0
323	20250115	153800	4918007	1950	1950	1950	1950	0
324	20250115	153700	4918007	1950	1950	1950	1950	0
325	20250115	153600	4918007	1950	1950	1950	1950	0
326	20250115	153500	4918007	1950	1950	1950	1950	0
327	20250115	153400	4918007	1950	1950	1950	1950	0
328	20250115	153300	4918007	1950	1950	1950	1950	0
329	20250115	153200	4918007	1950	1950	1950	1950	0
330	20250115	153100	4918007	1950	1950	1950	1950	0
331	20250115	153000	4918007	1950	1950	1950	1950	51
332	20250115	152900	4818557	1950	1950	1950	1950	0
333	20250115	152800	4818557	1950	1950	1950	1950	0
334	20250115	152700	4818557	1950	1950	1950	1950	0
335	20250115	152600	4818557	1950	1950	1950	1950	0
336	20250115	152500	4818557	1950	1950	1950	1950	0
337	20250115	152400	4818557	1950	1950	1950	1950	0
338	20250115	152300	4818557	1950	1950	1950	1950	0
339	20250115	152200	4818557	1950	1950	1950	1950	0
340	20250115	152100	4818557	1950	1950	1950	1950	0
341	20250115	152000	4818557	1950	1950	1950	1950	0
342	20250115	151900	4818557	1950	1950	1950	1950	29
343	20250115	151800	4762007	1949	1949	1949	1949	0
344	20250115	151700	4762007	1949	1949	1949	1949	0
345	20250115	151600	4762007	1949	1949	1949	1949	0
346	20250115	151500	4762007	1949	1949	1949	1949	0
347	20250115	151400	4762007	1949	1949	1949	1949	0
348	20250115	151300	4762007	1949	1949	1949	1949	51
349	20250115	151200	4662608	1950	1950	1950	1950	0
350	20250115	151100	4662608	1950	1950	1950	1950	0
351	20250115	151000	4662608	1950	1950	1950	1950	0
352	20250115	150900	4662608	1950	1950	1950	1950	0
353	20250115	150800	4662608	1950	1950	1950	1950	0
354	20250115	150700	4662608	1950	1950	1950	1950	0
355	20250115	150600	4662608	1950	1950	1950	1950	0
356	20250115	150500	4662608	1950	1950	1950	1950	0
357	20250115	150400	4662608	1950	1950	1950	1950	0
358	20250115	150300	4662608	1950	1949	1950	1949	7
359	20250115	150200	4648961	1949	1949	1949	1949	19
360	20250115	150100	4611930	1949	1949	1949	1949	0
361	20250115	150000	4611930	1949	1949	1949	1949	0
362	20250115	145900	4611930	1949	1949	1949	1949	0
363	20250115	145800	4611930	1949	1949	1949	1949	0
364	20250115	145700	4611930	1949	1949	1949	1949	0
365	20250115	145600	4611930	1949	1949	1949	1949	0
366	20250115	145500	4611930	1949	1949	1949	1949	0
367	20250115	145400	4611930	1949	1949	1949	1949	0
368	20250115	145300	4611930	1949	1949	1949	1949	0
369	20250115	145200	4611930	1949	1949	1949	1949	0
370	20250115	145100	4611930	1949	1949	1949	1949	0
371	20250115	145000	4611930	1949	1949	1949	1949	0
372	20250115	144900	4611930	1949	1949	1949	1949	0
373	20250115	144800	4611930	1949	1949	1949	1949	0
374	20250115	144700	4611930	1949	1949	1949	1949	0
375	20250115	144600	4611930	1949	1949	1949	1949	0
376	20250115	144500	4611930	1949	1949	1949	1949	0
377	20250115	144400	4611930	1949	1949	1949	1949	0
378	20250115	144300	4611930	1949	1949	1949	1949	0
379	20250115	144200	4611930	1949	1949	1949	1949	0
380	20250115	144100	4611930	1949	1949	1949	1949	0
381	20250115	144000	4611930	1949	1949	1949	1949	0
382	20250115	143900	4611930	1949	1949	1949	1949	0
383	20250115	143800	4611930	1949	1949	1949	1949	0
384	20250115	143700	4611930	1949	1949	1949	1949	0
385	20250115	143600	4611930	1949	1949	1949	1949	0
386	20250115	143500	4611930	1949	1949	1949	1949	0
387	20250115	143400	4611930	1949	1949	1949	1949	0
388	20250115	143300	4611930	1949	1949	1949	1949	0
389	20250115	143200	4611930	1949	1949	1949	1949	0
390	20250115	143100	4611930	1949	1949	1949	1949	0
391	20250115	143000	4611930	1949	1949	1949	1949	0
392	20250115	142900	4611930	1949	1949	1949	1949	4
393	20250115	142800	4604134	1949	1949	1949	1949	0
394	20250115	142700	4604134	1949	1949	1949	1949	0
395	20250115	142600	4604134	1949	1949	1949	1949	0
396	20250115	142500	4604134	1949	1949	1949	1949	0
397	20250115	142400	4604134	1949	1949	1949	1949	0
398	20250115	142300	4604134	1949	1949	1949	1949	0
399	20250115	142200	4604134	1949	1949	1949	1949	0
400	20250115	142100	4604134	1949	1949	1949	1949	0
401	20250115	142000	4604134	1949	1949	1949	1949	0
402	20250115	141900	4604134	1949	1949	1949	1949	0
403	20250115	141800	4604134	1949	1949	1949	1949	0
404	20250115	141700	4604134	1949	1949	1949	1949	0
405	20250115	141600	4604134	1949	1949	1949	1949	0
406	20250115	141500	4604134	1949	1949	1949	1949	0
407	20250115	141400	4604134	1949	1952	1952	1949	1003
408	20250115	141300	2649171	1952	1952	1952	1952	0
409	20250115	141200	2649171	1952	1952	1952	1952	0
410	20250115	141100	2649171	1952	1952	1952	1952	0
411	20250115	141000	2649171	1952	1952	1952	1952	0
412	20250115	140900	2649171	1952	1952	1952	1952	0
413	20250115	140800	2649171	1952	1952	1952	1952	0
414	20250115	140700	2649171	1952	1952	1952	1952	0
415	20250115	140600	2649171	1952	1952	1952	1952	0
416	20250115	140500	2649171	1952	1952	1952	1952	102
417	20250115	140400	2450067	1952	1952	1952	1952	0
418	20250115	140300	2450067	1952	1952	1952	1952	0
419	20250115	140200	2450067	1952	1952	1952	1952	0
420	20250115	140100	2450067	1952	1952	1952	1952	0
421	20250115	140000	2450067	1952	1952	1952	1952	0
422	20250115	135900	2450067	1952	1952	1952	1952	0
423	20250115	135800	2450067	1952	1952	1952	1952	0
424	20250115	135700	2450067	1952	1952	1952	1952	7
425	20250115	135600	2436403	1952	1952	1952	1952	0
426	20250115	135500	2436403	1952	1952	1952	1952	0
427	20250115	135400	2436403	1952	1952	1952	1952	0
428	20250115	135300	2436403	1952	1952	1952	1952	0
429	20250115	135200	2436403	1952	1952	1952	1952	0
430	20250115	135100	2436403	1952	1952	1952	1952	0
431	20250115	135000	2436403	1952	1952	1952	1952	0
432	20250115	134900	2436403	1952	1952	1952	1952	0
433	20250115	134800	2436403	1952	1952	1952	1952	0
434	20250115	134700	2436403	1952	1952	1952	1952	0
435	20250115	134600	2436403	1952	1952	1952	1952	0
436	20250115	134500	2436403	1952	1952	1952	1952	0
437	20250115	134400	2436403	1952	1952	1952	1952	0
438	20250115	134300	2436403	1952	1952	1952	1952	0
439	20250115	134200	2436403	1952	1952	1952	1952	0
440	20250115	134100	2436403	1952	1952	1952	1952	0
441	20250115	134000	2436403	1952	1952	1952	1952	0
442	20250115	133900	2436403	1952	1952	1952	1952	0
443	20250115	133800	2436403	1952	1952	1952	1952	0
444	20250115	133700	2436403	1952	1952	1952	1952	0
445	20250115	133600	2436403	1952	1952	1952	1952	0
446	20250115	133500	2436403	1952	1952	1952	1952	0
447	20250115	133400	2436403	1952	1952	1952	1952	2
448	20250115	133300	2432499	1957	1957	1957	1957	0
449	20250115	133200	2432499	1957	1957	1957	1957	0
450	20250115	133100	2432499	1957	1957	1957	1957	0
451	20250115	133000	2432499	1957	1957	1957	1957	0
452	20250115	132900	2432499	1957	1957	1957	1957	0
453	20250115	132800	2432499	1957	1957	1957	1957	0
454	20250115	132700	2432499	1957	1957	1957	1957	0
455	20250115	132600	2432499	1957	1957	1957	1957	0
456	20250115	132500	2432499	1957	1957	1957	1957	0
457	20250115	132400	2432499	1957	1957	1957	1957	0
458	20250115	132300	2432499	1957	1957	1957	1957	0
459	20250115	132200	2432499	1957	1957	1957	1957	0
460	20250115	132100	2432499	1957	1957	1957	1957	0
461	20250115	132000	2432499	1957	1957	1957	1957	0
462	20250115	131900	2432499	1957	1957	1957	1957	0
463	20250115	131800	2432499	1957	1957	1957	1957	0
464	20250115	131700	2432499	1957	1957	1957	1957	0
465	20250115	131600	2432499	1957	1957	1957	1957	0
466	20250115	131500	2432499	1957	1957	1957	1957	0
467	20250115	131400	2432499	1957	1957	1957	1957	0
468	20250115	131300	2432499	1957	1957	1957	1957	0
469	20250115	131200	2432499	1957	1957	1957	1957	0
470	20250115	131100	2432499	1957	1957	1957	1957	0
471	20250115	131000	2432499	1957	1957	1957	1957	0
472	20250115	130900	2432499	1957	1957	1957	1957	0
473	20250115	130800	2432499	1957	1957	1957	1957	0
474	20250115	130700	2432499	1957	1957	1957	1957	0
475	20250115	130600	2432499	1957	1957	1957	1957	0
476	20250115	130500	2432499	1957	1957	1957	1957	0
477	20250115	130400	2432499	1957	1957	1957	1957	0
478	20250115	130300	2432499	1957	1957	1957	1957	1
479	20250115	130200	2430542	1957	1957	1957	1957	0
480	20250115	130100	2430542	1957	1957	1957	1957	0
481	20250115	130000	2430542	1957	1957	1957	1957	0
482	20250115	125900	2430542	1957	1957	1957	1957	0
483	20250115	125800	2430542	1957	1957	1957	1957	0
484	20250115	125700	2430542	1957	1957	1957	1957	0
485	20250115	125600	2430542	1957	1957	1957	1957	0
486	20250115	125500	2430542	1957	1957	1957	1957	0
487	20250115	125400	2430542	1957	1957	1957	1957	0
488	20250115	125300	2430542	1957	1957	1957	1957	0
489	20250115	125200	2430542	1957	1957	1957	1957	0
490	20250115	125100	2430542	1957	1957	1957	1957	0
491	20250115	125000	2430542	1957	1957	1957	1957	0
492	20250115	124900	2430542	1957	1957	1957	1957	5
493	20250115	124800	2420757	1957	1957	1957	1957	0
494	20250115	124700	2420757	1957	1957	1957	1957	0
495	20250115	124600	2420757	1957	1957	1957	1957	0
496	20250115	124500	2420757	1957	1957	1957	1957	0
497	20250115	124400	2420757	1957	1957	1957	1957	0
498	20250115	124300	2420757	1957	1957	1957	1957	0
499	20250115	124200	2420757	1957	1957	1957	1957	0
500	20250115	124100	2420757	1957	1957	1957	1957	0
501	20250115	124000	2420757	1957	1957	1957	1957	2
502	20250115	123900	2416843	1957	1957	1957	1957	0
503	20250115	123800	2416843	1957	1957	1957	1957	0
504	20250115	123700	2416843	1957	1957	1957	1957	0
505	20250115	123600	2416843	1957	1957	1957	1957	0
506	20250115	123500	2416843	1957	1957	1957	1957	0
507	20250115	123400	2416843	1957	1957	1957	1957	0
508	20250115	123300	2416843	1957	1957	1957	1957	0
509	20250115	123200	2416843	1957	1957	1957	1957	0
510	20250115	123100	2416843	1957	1957	1957	1957	0
511	20250115	123000	2416843	1957	1957	1957	1957	0
512	20250115	122900	2416843	1957	1957	1957	1957	0
513	20250115	122800	2416843	1957	1957	1957	1957	0
514	20250115	122700	2416843	1957	1957	1957	1957	0
515	20250115	122600	2416843	1957	1957	1957	1957	0
516	20250115	122500	2416843	1957	1957	1957	1957	0
517	20250115	122400	2416843	1957	1957	1957	1957	0
518	20250115	122300	2416843	1957	1957	1957	1957	0
519	20250115	122200	2416843	1957	1957	1957	1957	0
520	20250115	122100	2416843	1957	1957	1957	1957	0
521	20250115	122000	2416843	1957	1957	1957	1957	0
522	20250115	121900	2416843	1957	1957	1957	1957	0
523	20250115	121800	2416843	1957	1957	1957	1957	0
524	20250115	121700	2416843	1957	1957	1957	1957	0
525	20250115	121600	2416843	1957	1957	1957	1957	0
526	20250115	121500	2416843	1957	1957	1957	1957	1
527	20250115	121400	2414886	1957	1957	1957	1957	0
528	20250115	121300	2414886	1957	1957	1957	1957	0
529	20250115	121200	2414886	1957	1957	1957	1957	0
530	20250115	121100	2414886	1957	1957	1957	1957	0
531	20250115	121000	2414886	1957	1957	1957	1957	0
532	20250115	120900	2414886	1957	1957	1957	1957	0
533	20250115	120800	2414886	1957	1957	1957	1957	0
534	20250115	120700	2414886	1957	1957	1957	1957	0
535	20250115	120600	2414886	1957	1957	1957	1957	0
536	20250115	120500	2414886	1957	1957	1957	1957	0
537	20250115	120400	2414886	1957	1957	1957	1957	0
538	20250115	120300	2414886	1957	1957	1957	1957	0
539	20250115	120200	2414886	1957	1957	1957	1957	0
540	20250115	120100	2414886	1957	1957	1957	1957	0
541	20250115	120000	2414886	1957	1957	1957	1957	0
542	20250115	115900	2414886	1957	1957	1957	1957	0
543	20250115	115800	2414886	1957	1957	1957	1957	0
544	20250115	115700	2414886	1957	1957	1957	1957	0
545	20250115	115600	2414886	1957	1957	1957	1957	0
546	20250115	115500	2414886	1957	1957	1957	1957	0
547	20250115	115400	2414886	1957	1957	1957	1957	0
548	20250115	115300	2414886	1957	1957	1957	1957	1
549	20250115	115200	2412929	1957	1957	1957	1957	0
550	20250115	115100	2412929	1957	1957	1957	1957	0
551	20250115	115000	2412929	1957	1957	1957	1957	0
552	20250115	114900	2412929	1957	1957	1957	1957	0
553	20250115	114800	2412929	1957	1957	1957	1957	0
554	20250115	114700	2412929	1957	1957	1957	1957	0
555	20250115	114600	2412929	1957	1957	1957	1957	0
556	20250115	114500	2412929	1957	1957	1957	1957	0
557	20250115	114400	2412929	1957	1957	1957	1957	0
558	20250115	114300	2412929	1957	1957	1957	1957	0
559	20250115	114200	2412929	1957	1957	1957	1957	0
560	20250115	114100	2412929	1957	1957	1957	1957	0
561	20250115	114000	2412929	1957	1957	1957	1957	0
562	20250115	113900	2412929	1957	1957	1957	1957	0
563	20250115	113800	2412929	1957	1957	1957	1957	0
564	20250115	113700	2412929	1957	1957	1957	1957	0
565	20250115	113600	2412929	1957	1957	1957	1957	0
566	20250115	113500	2412929	1957	1957	1957	1957	0
567	20250115	113400	2412929	1957	1957	1957	1957	0
568	20250115	113300	2412929	1957	1957	1957	1957	0
569	20250115	113200	2412929	1957	1957	1957	1957	0
570	20250115	113100	2412929	1957	1957	1957	1957	0
571	20250115	113000	2412929	1957	1957	1957	1957	0
572	20250115	112900	2412929	1957	1957	1957	1957	10
573	20250115	112800	2393359	1957	1957	1957	1957	0
574	20250115	112700	2393359	1957	1957	1957	1957	0
575	20250115	112600	2393359	1957	1957	1957	1957	0
576	20250115	112500	2393359	1957	1957	1957	1957	0
577	20250115	112400	2393359	1957	1957	1957	1957	0
578	20250115	112300	2393359	1957	1957	1957	1957	0
579	20250115	112200	2393359	1957	1957	1957	1957	0
580	20250115	112100	2393359	1957	1957	1957	1957	0
581	20250115	112000	2393359	1957	1957	1957	1957	0
582	20250115	111900	2393359	1957	1957	1957	1957	0
583	20250115	111800	2393359	1957	1957	1957	1957	0
584	20250115	111700	2393359	1957	1957	1957	1957	0
585	20250115	111600	2393359	1957	1957	1957	1957	0
586	20250115	111500	2393359	1957	1957	1957	1957	300
587	20250115	111400	1806259	1949	1949	1949	1949	0
588	20250115	111300	1806259	1949	1949	1949	1949	0
589	20250115	111200	1806259	1949	1949	1949	1949	0
590	20250115	111100	1806259	1949	1949	1949	1949	2
591	20250115	111000	1802361	1949	1949	1949	1949	0
592	20250115	110900	1802361	1949	1949	1949	1949	0
593	20250115	110800	1802361	1949	1949	1949	1949	0
594	20250115	110700	1802361	1949	1949	1949	1949	0
595	20250115	110600	1802361	1949	1949	1949	1949	0
596	20250115	110500	1802361	1949	1949	1949	1949	0
597	20250115	110400	1802361	1949	1949	1949	1949	0
598	20250115	110300	1802361	1949	1949	1949	1949	0
599	20250115	110200	1802361	1949	1949	1949	1949	0
600	20250115	110100	1802361	1949	1949	1949	1949	0
601	20250115	110000	1802361	1949	1949	1949	1949	0
602	20250115	105900	1802361	1949	1949	1949	1949	0
603	20250115	105800	1802361	1949	1949	1949	1949	0
604	20250115	105700	1802361	1949	1949	1949	1949	0
605	20250115	105600	1802361	1949	1949	1949	1949	0
606	20250115	105500	1802361	1949	1949	1949	1949	0
607	20250115	105400	1802361	1949	1949	1949	1949	0
608	20250115	105300	1802361	1949	1949	1949	1949	0
609	20250115	105200	1802361	1949	1949	1949	1949	0
610	20250115	105100	1802361	1949	1949	1949	1949	0
611	20250115	105000	1802361	1949	1949	1949	1949	0
612	20250115	104900	1802361	1949	1949	1949	1949	0
613	20250115	104800	1802361	1949	1949	1949	1949	0
614	20250115	104700	1802361	1949	1949	1949	1949	0
615	20250115	104600	1802361	1949	1949	1949	1949	0
616	20250115	104500	1802361	1949	1949	1949	1949	0
617	20250115	104400	1802361	1949	1949	1949	1949	0
618	20250115	104300	1802361	1949	1949	1949	1949	0
619	20250115	104200	1802361	1949	1949	1949	1949	0
620	20250115	104100	1802361	1949	1949	1949	1949	0
621	20250115	104000	1802361	1949	1949	1949	1949	0
622	20250115	103900	1802361	1949	1949	1949	1949	0
623	20250115	103800	1802361	1949	1949	1949	1949	0
624	20250115	103700	1802361	1949	1949	1949	1949	0
625	20250115	103600	1802361	1949	1949	1949	1949	0
626	20250115	103500	1802361	1949	1949	1949	1949	0
627	20250115	103400	1802361	1949	1949	1949	1949	0
628	20250115	103300	1802361	1949	1949	1949	1949	0
629	20250115	103200	1802361	1949	1949	1949	1949	1
630	20250115	103100	1800412	1957	1957	1957	1957	0
631	20250115	103000	1800412	1957	1957	1957	1957	0
632	20250115	102900	1800412	1957	1957	1957	1957	0
633	20250115	102800	1800412	1957	1957	1957	1957	0
634	20250115	102700	1800412	1957	1957	1957	1957	0
635	20250115	102600	1800412	1957	1957	1957	1957	0
636	20250115	102500	1800412	1957	1957	1957	1957	0
637	20250115	102400	1800412	1957	1957	1957	1957	0
638	20250115	102300	1800412	1957	1957	1957	1957	0
639	20250115	102200	1800412	1957	1957	1957	1957	0
640	20250115	102100	1800412	1957	1957	1957	1957	0
641	20250115	102000	1800412	1957	1957	1957	1957	0
642	20250115	101900	1800412	1957	1957	1957	1957	0
643	20250115	101800	1800412	1957	1957	1957	1957	0
644	20250115	101700	1800412	1957	1957	1957	1957	0
645	20250115	101600	1800412	1957	1957	1957	1957	0
646	20250115	101500	1800412	1957	1957	1957	1957	0
647	20250115	101400	1800412	1957	1957	1957	1957	0
648	20250115	101300	1800412	1957	1957	1957	1957	0
649	20250115	101200	1800412	1957	1957	1957	1957	0
650	20250115	101100	1800412	1957	1957	1957	1957	0
651	20250115	101000	1800412	1957	1957	1957	1957	0
652	20250115	100900	1800412	1957	1957	1957	1957	0
653	20250115	100800	1800412	1957	1957	1957	1957	0
654	20250115	100700	1800412	1957	1957	1957	1957	3
655	20250115	100600	1794541	1957	1957	1957	1957	50
656	20250115	100500	1696691	1957	1957	1957	1957	0
657	20250115	100400	1696691	1957	1957	1957	1957	50
658	20250115	100300	1598841	1957	1957	1957	1957	0
659	20250115	100200	1598841	1957	1957	1957	1957	0
660	20250115	100100	1598841	1957	1957	1957	1957	0
661	20250115	100000	1598841	1957	1957	1957	1957	0
662	20250115	095900	1598841	1957	1957	1957	1957	0
663	20250115	095800	1598841	1957	1957	1957	1957	0
664	20250115	095700	1598841	1957	1957	1957	1957	0
665	20250115	095600	1598841	1957	1957	1957	1957	0
666	20250115	095500	1598841	1957	1957	1957	1957	0
667	20250115	095400	1598841	1957	1957	1957	1957	0
668	20250115	095300	1598841	1957	1957	1957	1957	0
669	20250115	095200	1598841	1957	1957	1957	1957	0
670	20250115	095100	1598841	1957	1957	1957	1957	0
671	20250115	095000	1598841	1957	1957	1957	1957	0
672	20250115	094900	1598841	1957	1957	1957	1957	0
673	20250115	094800	1598841	1957	1957	1957	1957	0
674	20250115	094700	1598841	1957	1957	1957	1957	0
675	20250115	094600	1598841	1957	1957	1957	1957	0
676	20250115	094500	1598841	1957	1957	1957	1957	1
677	20250115	094400	1596884	1957	1957	1957	1957	2
678	20250115	094300	1592970	1949	1949	1949	1949	1
679	20250115	094200	1591021	1947	1947	1947	1947	0
680	20250115	094100	1591021	1947	1947	1947	1947	0
681	20250115	094000	1591021	1947	1947	1947	1947	0
682	20250115	093900	1591021	1947	1947	1947	1947	0
683	20250115	093800	1591021	1947	1947	1947	1947	0
684	20250115	093700	1591021	1947	1947	1947	1947	0
685	20250115	093600	1591021	1947	1947	1947	1947	0
686	20250115	093500	1591021	1947	1947	1947	1947	0
687	20250115	093400	1591021	1947	1947	1947	1947	0
688	20250115	093300	1591021	1947	1947	1947	1947	0
689	20250115	093200	1591021	1947	1947	1947	1947	0
690	20250115	093100	1591021	1947	1947	1947	1947	0
691	20250115	093000	1591021	1947	1947	1947	1947	0
692	20250115	092900	1591021	1947	1947	1947	1947	0
693	20250115	092800	1591021	1947	1947	1947	1947	0
694	20250115	092700	1591021	1947	1947	1947	1947	0
695	20250115	092600	1591021	1947	1947	1947	1947	0
696	20250115	092500	1591021	1947	1947	1947	1947	0
697	20250115	092400	1591021	1947	1947	1947	1947	0
698	20250115	092300	1591021	1947	1947	1947	1947	0
699	20250115	092200	1591021	1947	1947	1947	1947	0
700	20250115	092100	1591021	1947	1947	1947	1947	0
701	20250115	092000	1591021	1947	1947	1947	1947	0
702	20250115	091900	1591021	1947	1947	1947	1947	0
703	20250115	091800	1591021	1947	1947	1947	1947	0
704	20250115	091700	1591021	1947	1947	1947	1947	0
705	20250115	091600	1591021	1947	1947	1947	1947	0
706	20250115	091500	1591021	1947	1947	1947	1947	0
707	20250115	091400	1591021	1947	1947	1947	1947	0
708	20250115	091300	1591021	1947	1947	1947	1947	0
709	20250115	091200	1591021	1947	1947	1947	1947	0
710	20250115	091100	1591021	1947	1947	1947	1947	0
711	20250115	091000	1591021	1947	1947	1947	1947	0
712	20250115	090900	1591021	1947	1947	1947	1947	0
713	20250115	090800	1591021	1947	1947	1947	1947	2
714	20250115	090700	1587127	1957	1957	1957	1957	0
715	20250115	090600	1587127	1957	1957	1957	1957	1
716	20250115	090500	1585170	1957	1957	1957	1957	0
717	20250115	090400	1585170	1957	1957	1957	1957	0
718	20250115	090300	1585170	1957	1957	1957	1957	0
719	20250115	090200	1585170	1957	1957	1957	1957	0
720	20250115	090100	1585170	1957	1957	1957	1957	50
721	20250115	090000	1487320	1957	1957	1957	1957	760