KissMeData/073190/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	195100	22372694	1890	1890	1890	1890	633
3	20250109	195000	22372694	1890	1890	1890	1890	0
4	20250109	194900	22372694	1890	1890	1890	1890	0
5	20250109	194800	22372694	1890	1890	1890	1890	0
6	20250109	194700	22372694	1890	1890	1890	1890	0
7	20250109	194600	22372694	1890	1890	1890	1890	0
8	20250109	194500	22372694	1890	1890	1890	1890	0
9	20250109	194400	22372694	1890	1890	1890	1890	0
10	20250109	194300	22372694	1890	1890	1890	1890	0
11	20250109	194200	22372694	1890	1890	1890	1890	0
12	20250109	194100	22372694	1890	1890	1890	1890	0
13	20250109	194000	22372694	1890	1890	1890	1890	0
14	20250109	193900	22372694	1890	1890	1890	1890	0
15	20250109	193800	22372694	1890	1890	1890	1890	0
16	20250109	193700	22372694	1890	1890	1890	1890	0
17	20250109	193600	22372694	1890	1890	1890	1890	0
18	20250109	193500	22372694	1890	1890	1890	1890	0
19	20250109	193400	22372694	1890	1890	1890	1890	0
20	20250109	193300	22372694	1890	1890	1890	1890	0
21	20250109	193200	22372694	1890	1890	1890	1890	0
22	20250109	193100	22372694	1890	1890	1890	1890	0
23	20250109	193000	22372694	1890	1890	1890	1890	0
24	20250109	192900	22372694	1890	1890	1890	1890	0
25	20250109	192800	22372694	1890	1890	1890	1890	0
26	20250109	192700	22372694	1890	1890	1890	1890	0
27	20250109	192600	22372694	1890	1890	1890	1890	0
28	20250109	192500	22372694	1890	1890	1890	1890	0
29	20250109	192400	22372694	1890	1890	1890	1890	0
30	20250109	192300	22372694	1890	1890	1890	1890	0
31	20250109	192200	22372694	1890	1890	1890	1890	0
32	20250109	192100	22372694	1890	1890	1890	1890	633
33	20250109	192000	22372694	1890	1890	1890	1890	0
34	20250109	191900	22372694	1890	1890	1890	1890	0
35	20250109	191800	22372694	1890	1890	1890	1890	0
36	20250109	191700	22372694	1890	1890	1890	1890	0
37	20250109	191600	22372694	1890	1890	1890	1890	0
38	20250109	191500	22372694	1890	1890	1890	1890	0
39	20250109	191400	22372694	1890	1890	1890	1890	0
40	20250109	191300	22372694	1890	1890	1890	1890	0
41	20250109	191200	22372694	1890	1890	1890	1890	0
42	20250109	191100	22372694	1890	1890	1890	1890	0
43	20250109	191000	22372694	1890	1890	1890	1890	0
44	20250109	190900	22372694	1890	1890	1890	1890	0
45	20250109	190800	22372694	1890	1890	1890	1890	0
46	20250109	190700	22372694	1890	1890	1890	1890	0
47	20250109	190600	22372694	1890	1890	1890	1890	0
48	20250109	190500	22372694	1890	1890	1890	1890	0
49	20250109	190400	22372694	1890	1890	1890	1890	0
50	20250109	190300	22372694	1890	1890	1890	1890	0
51	20250109	190200	22372694	1890	1890	1890	1890	0
52	20250109	190100	22372694	1890	1890	1890	1890	0
53	20250109	190000	22372694	1890	1890	1890	1890	0
54	20250109	185900	22372694	1890	1890	1890	1890	0
55	20250109	185800	22372694	1890	1890	1890	1890	0
56	20250109	185700	22372694	1890	1890	1890	1890	0
57	20250109	185600	22372694	1890	1890	1890	1890	0
58	20250109	185500	22372694	1890	1890	1890	1890	0
59	20250109	185400	22372694	1890	1890	1890	1890	0
60	20250109	185300	22372694	1890	1890	1890	1890	0
61	20250109	185200	22372694	1890	1890	1890	1890	0
62	20250109	185100	22372694	1890	1890	1890	1890	633
63	20250109	185000	22372694	1890	1890	1890	1890	0
64	20250109	184900	22372694	1890	1890	1890	1890	0
65	20250109	184800	22372694	1890	1890	1890	1890	0
66	20250109	184700	22372694	1890	1890	1890	1890	0
67	20250109	184600	22372694	1890	1890	1890	1890	0
68	20250109	184500	22372694	1890	1890	1890	1890	0
69	20250109	184400	22372694	1890	1890	1890	1890	0
70	20250109	184300	22372694	1890	1890	1890	1890	0
71	20250109	184200	22372694	1890	1890	1890	1890	0
72	20250109	184100	22372694	1890	1890	1890	1890	0
73	20250109	184000	22372694	1890	1890	1890	1890	0
74	20250109	183900	22372694	1890	1890	1890	1890	0
75	20250109	183800	22372694	1890	1890	1890	1890	0
76	20250109	183700	22372694	1890	1890	1890	1890	0
77	20250109	183600	22372694	1890	1890	1890	1890	0
78	20250109	183500	22372694	1890	1890	1890	1890	0
79	20250109	183400	22372694	1890	1890	1890	1890	0
80	20250109	183300	22372694	1890	1890	1890	1890	0
81	20250109	183200	22372694	1890	1890	1890	1890	0
82	20250109	183100	22372694	1890	1890	1890	1890	0
83	20250109	183000	22372694	1890	1890	1890	1890	0
84	20250109	182900	22372694	1890	1890	1890	1890	0
85	20250109	182800	22372694	1890	1890	1890	1890	0
86	20250109	182700	22372694	1890	1890	1890	1890	0
87	20250109	182600	22372694	1890	1890	1890	1890	0
88	20250109	182500	22372694	1890	1890	1890	1890	0
89	20250109	182400	22372694	1890	1890	1890	1890	0
90	20250109	182300	22372694	1890	1890	1890	1890	0
91	20250109	182200	22372694	1890	1890	1890	1890	0
92	20250109	182100	22372694	1890	1890	1890	1890	633
93	20250109	182000	22372694	1890	1890	1890	1890	0
94	20250109	181900	22372694	1890	1890	1890	1890	0
95	20250109	181800	22372694	1890	1890	1890	1890	0
96	20250109	181700	22372694	1890	1890	1890	1890	0
97	20250109	181600	22372694	1890	1890	1890	1890	0
98	20250109	181500	22372694	1890	1890	1890	1890	0
99	20250109	181400	22372694	1890	1890	1890	1890	0
100	20250109	181300	22372694	1890	1890	1890	1890	0
101	20250109	181200	22372694	1890	1890	1890	1890	0
102	20250109	181100	22372694	1890	1890	1890	1890	0
103	20250109	181000	22372694	1890	1890	1890	1890	0
104	20250109	180900	22372694	1890	1890	1890	1890	0
105	20250109	180800	22372694	1890	1890	1890	1890	0
106	20250109	180700	22372694	1890	1890	1890	1890	0
107	20250109	180600	22372694	1890	1890	1890	1890	0
108	20250109	180500	22372694	1890	1890	1890	1890	0
109	20250109	180400	22372694	1890	1890	1890	1890	0
110	20250109	180300	22372694	1890	1890	1890	1890	0
111	20250109	180200	22372694	1890	1890	1890	1890	0
112	20250109	180100	22372694	1890	1890	1890	1890	0
113	20250109	180000	22372694	1890	1890	1890	1890	0
114	20250109	175900	22372694	1890	1890	1890	1890	0
115	20250109	175800	22372694	1890	1890	1890	1890	0
116	20250109	175700	22372694	1890	1890	1890	1890	0
117	20250109	175600	22372694	1890	1890	1890	1890	0
118	20250109	175500	22372694	1890	1890	1890	1890	0
119	20250109	175400	22372694	1890	1890	1890	1890	0
120	20250109	175300	22372694	1890	1890	1890	1890	0
121	20250109	175200	22372694	1890	1890	1890	1890	0
122	20250109	175100	22372694	1890	1890	1890	1890	633
123	20250109	175000	22372694	1890	1890	1890	1890	0
124	20250109	174900	22372694	1890	1890	1890	1890	0
125	20250109	174800	22372694	1890	1890	1890	1890	0
126	20250109	174700	22372694	1890	1890	1890	1890	0
127	20250109	174600	22372694	1890	1890	1890	1890	0
128	20250109	174500	22372694	1890	1890	1890	1890	0
129	20250109	174400	22372694	1890	1890	1890	1890	0
130	20250109	174300	22372694	1890	1890	1890	1890	0
131	20250109	174200	22372694	1890	1890	1890	1890	0
132	20250109	174100	22372694	1890	1890	1890	1890	0
133	20250109	174000	22372694	1890	1890	1890	1890	0
134	20250109	173900	22372694	1890	1890	1890	1890	0
135	20250109	173800	22372694	1890	1890	1890	1890	0
136	20250109	173700	22372694	1890	1890	1890	1890	0
137	20250109	173600	22372694	1890	1890	1890	1890	0
138	20250109	173500	22372694	1890	1890	1890	1890	0
139	20250109	173400	22372694	1890	1890	1890	1890	0
140	20250109	173300	22372694	1890	1890	1890	1890	0
141	20250109	173200	22372694	1890	1890	1890	1890	0
142	20250109	173100	22372694	1890	1890	1890	1890	0
143	20250109	173000	22372694	1890	1890	1890	1890	0
144	20250109	172900	22372694	1890	1890	1890	1890	0
145	20250109	172800	22372694	1890	1890	1890	1890	0
146	20250109	172700	22372694	1890	1890	1890	1890	0
147	20250109	172600	22372694	1890	1890	1890	1890	0
148	20250109	172500	22372694	1890	1890	1890	1890	0
149	20250109	172400	22372694	1890	1890	1890	1890	0
150	20250109	172300	22372694	1890	1890	1890	1890	0
151	20250109	172200	22372694	1890	1890	1890	1890	0
152	20250109	172100	22372694	1890	1890	1890	1890	633
153	20250109	172000	22372694	1890	1890	1890	1890	0
154	20250109	171900	22372694	1890	1890	1890	1890	0
155	20250109	171800	22372694	1890	1890	1890	1890	0
156	20250109	171700	22372694	1890	1890	1890	1890	0
157	20250109	171600	22372694	1890	1890	1890	1890	0
158	20250109	171500	22372694	1890	1890	1890	1890	0
159	20250109	171400	22372694	1890	1890	1890	1890	0
160	20250109	171300	22372694	1890	1890	1890	1890	0
161	20250109	171200	22372694	1890	1890	1890	1890	0
162	20250109	171100	22372694	1890	1890	1890	1890	0
163	20250109	171000	22372694	1890	1890	1890	1890	0
164	20250109	170900	22372694	1890	1890	1890	1890	0
165	20250109	170800	22372694	1890	1890	1890	1890	0
166	20250109	170700	22372694	1890	1890	1890	1890	0
167	20250109	170600	22372694	1890	1890	1890	1890	0
168	20250109	170500	22372694	1890	1890	1890	1890	0
169	20250109	170400	22372694	1890	1890	1890	1890	0
170	20250109	170300	22372694	1890	1890	1890	1890	0
171	20250109	170200	22372694	1890	1890	1890	1890	0
172	20250109	170100	22372694	1890	1890	1890	1890	0
173	20250109	170000	22372694	1890	1890	1890	1890	0
174	20250109	165900	22372694	1890	1890	1890	1890	0
175	20250109	165800	22372694	1890	1890	1890	1890	0
176	20250109	165700	22372694	1890	1890	1890	1890	0
177	20250109	165600	22372694	1890	1890	1890	1890	0
178	20250109	165500	22372694	1890	1890	1890	1890	0
179	20250109	165400	22372694	1890	1890	1890	1890	0
180	20250109	165300	22372694	1890	1890	1890	1890	0
181	20250109	165200	22372694	1890	1890	1890	1890	0
182	20250109	165100	22372694	1890	1890	1890	1890	633
183	20250109	165000	22372694	1890	1890	1890	1890	0
184	20250109	164900	22372694	1890	1890	1890	1890	0
185	20250109	164800	22372694	1890	1890	1890	1890	0
186	20250109	164700	22372694	1890	1890	1890	1890	0
187	20250109	164600	22372694	1890	1890	1890	1890	0
188	20250109	164500	22372694	1890	1890	1890	1890	0
189	20250109	164400	22372694	1890	1890	1890	1890	0
190	20250109	164300	22372694	1890	1890	1890	1890	0
191	20250109	164200	22372694	1890	1890	1890	1890	0
192	20250109	164100	22372694	1890	1890	1890	1890	0
193	20250109	164000	22372694	1890	1890	1890	1890	0
194	20250109	163900	22372694	1890	1890	1890	1890	0
195	20250109	163800	22372694	1890	1890	1890	1890	0
196	20250109	163700	22372694	1890	1890	1890	1890	0
197	20250109	163600	22372694	1890	1890	1890	1890	0
198	20250109	163500	22372694	1890	1890	1890	1890	0
199	20250109	163400	22372694	1890	1890	1890	1890	0
200	20250109	163300	22372694	1890	1890	1890	1890	0
201	20250109	163200	22372694	1890	1890	1890	1890	0
202	20250109	163100	22372694	1890	1890	1890	1890	0
203	20250109	163000	22372694	1890	1890	1890	1890	0
204	20250109	162900	22372694	1890	1890	1890	1890	0
205	20250109	162800	22372694	1890	1890	1890	1890	0
206	20250109	162700	22372694	1890	1890	1890	1890	0
207	20250109	162600	22372694	1890	1890	1890	1890	0
208	20250109	162500	22372694	1890	1890	1890	1890	0
209	20250109	162400	22372694	1890	1890	1890	1890	0
210	20250109	162300	22372694	1890	1890	1890	1890	0
211	20250109	162200	22372694	1890	1890	1890	1890	0
212	20250109	162100	22372694	1890	1890	1890	1890	633
213	20250109	162000	22372694	1890	1890	1890	1890	0
214	20250109	161900	22372694	1890	1890	1890	1890	0
215	20250109	161800	22372694	1890	1890	1890	1890	0
216	20250109	161700	22372694	1890	1890	1890	1890	0
217	20250109	161600	22372694	1890	1890	1890	1890	0
218	20250109	161500	22372694	1890	1890	1890	1890	0
219	20250109	161400	22372694	1890	1890	1890	1890	0
220	20250109	161300	22372694	1890	1890	1890	1890	0
221	20250109	161200	22372694	1890	1890	1890	1890	0
222	20250109	161100	22372694	1890	1890	1890	1890	0
223	20250109	161000	22372694	1890	1890	1890	1890	0
224	20250109	160900	22372694	1890	1890	1890	1890	0
225	20250109	160800	22372694	1890	1890	1890	1890	0
226	20250109	160700	22372694	1890	1890	1890	1890	0
227	20250109	160600	22372694	1890	1890	1890	1890	0
228	20250109	160500	22372694	1890	1890	1890	1890	0
229	20250109	160400	22372694	1890	1890	1890	1890	0
230	20250109	160300	22372694	1890	1890	1890	1890	0
231	20250109	160200	22372694	1890	1890	1890	1890	0
232	20250109	160100	22372694	1890	1890	1890	1890	0
233	20250109	160000	22372694	1890	1890	1890	1890	0
234	20250109	155900	22372694	1890	1890	1890	1890	0
235	20250109	155800	22372694	1890	1890	1890	1890	0
236	20250109	155700	22372694	1890	1890	1890	1890	0
237	20250109	155600	22372694	1890	1890	1890	1890	0
238	20250109	155500	22372694	1890	1890	1890	1890	0
239	20250109	155400	22372694	1890	1890	1890	1890	0
240	20250109	155300	22372694	1890	1890	1890	1890	0
241	20250109	155200	22372694	1890	1890	1890	1890	0
242	20250109	155100	22372694	1890	1890	1890	1890	633
243	20250109	155000	22372694	1890	1890	1890	1890	0
244	20250109	154900	22372694	1890	1890	1890	1890	0
245	20250109	154800	22372694	1890	1890	1890	1890	0
246	20250109	154700	22372694	1890	1890	1890	1890	0
247	20250109	154600	22372694	1890	1890	1890	1890	0
248	20250109	154500	22372694	1890	1890	1890	1890	0
249	20250109	154400	22372694	1890	1890	1890	1890	0
250	20250109	154300	22372694	1890	1890	1890	1890	0
251	20250109	154200	22372694	1890	1890	1890	1890	0
252	20250109	154100	22372694	1890	1890	1890	1890	0
253	20250109	154000	22372694	1890	1890	1890	1890	0
254	20250109	153900	22372694	1890	1890	1890	1890	0
255	20250109	153800	22372694	1890	1890	1890	1890	0
256	20250109	153700	22372694	1890	1890	1890	1890	0
257	20250109	153600	22372694	1890	1890	1890	1890	0
258	20250109	153500	22372694	1890	1890	1890	1890	0
259	20250109	153400	22372694	1890	1890	1890	1890	0
260	20250109	153300	22372694	1890	1890	1890	1890	0
261	20250109	153200	22372694	1890	1890	1890	1890	0
262	20250109	153100	22372694	1890	1890	1890	1890	0
263	20250109	153000	22372694	1890	1890	1890	1890	633
264	20250109	152900	21176324	1886	1886	1886	1886	0
265	20250109	152800	21176324	1886	1886	1886	1886	0
266	20250109	152700	21176324	1886	1886	1886	1886	0
267	20250109	152600	21176324	1886	1886	1886	1886	0
268	20250109	152500	21176324	1886	1886	1886	1886	0
269	20250109	152400	21176324	1886	1886	1886	1886	0
270	20250109	152300	21176324	1886	1886	1886	1886	0
271	20250109	152200	21176324	1886	1886	1886	1886	0
272	20250109	152100	21176324	1886	1886	1886	1886	0
273	20250109	152000	21176324	1886	1886	1886	1886	0
274	20250109	151900	21176324	1886	1886	1886	1886	358
275	20250109	151800	20501136	1887	1887	1887	1887	0
276	20250109	151700	20501136	1887	1887	1887	1887	0
277	20250109	151600	20501136	1887	1887	1887	1887	0
278	20250109	151500	20501136	1887	1887	1887	1887	0
279	20250109	151400	20501136	1887	1887	1887	1887	0
280	20250109	151300	20501136	1887	1887	1887	1887	0
281	20250109	151200	20501136	1887	1887	1887	1887	0
282	20250109	151100	20501136	1887	1887	1887	1887	0
283	20250109	151000	20501136	1887	1887	1887	1887	0
284	20250109	150900	20501136	1887	1887	1887	1887	0
285	20250109	150800	20501136	1887	1887	1887	1887	0
286	20250109	150700	20501136	1887	1887	1887	1887	0
287	20250109	150600	20501136	1887	1887	1887	1887	0
288	20250109	150500	20501136	1887	1887	1887	1887	0
289	20250109	150400	20501136	1887	1887	1887	1887	0
290	20250109	150300	20501136	1887	1887	1887	1887	152
291	20250109	150200	20214312	1886	1886	1886	1886	0
292	20250109	150100	20214312	1886	1886	1886	1886	0
293	20250109	150000	20214312	1886	1886	1886	1886	0
294	20250109	145900	20214312	1886	1886	1886	1886	0
295	20250109	145800	20214312	1886	1886	1886	1886	0
296	20250109	145700	20214312	1886	1886	1886	1886	0
297	20250109	145600	20214312	1886	1886	1886	1886	0
298	20250109	145500	20214312	1886	1886	1886	1886	0
299	20250109	145400	20214312	1886	1886	1886	1886	0
300	20250109	145300	20214312	1886	1886	1886	1886	0
301	20250109	145200	20214312	1886	1886	1886	1886	0
302	20250109	145100	20214312	1886	1886	1886	1886	0
303	20250109	145000	20214312	1886	1886	1886	1886	0
304	20250109	144900	20214312	1886	1886	1886	1886	124
305	20250109	144800	19980448	1887	1887	1887	1887	0
306	20250109	144700	19980448	1887	1887	1887	1887	126
307	20250109	144600	19742686	1888	1888	1888	1888	0
308	20250109	144500	19742686	1888	1888	1888	1888	0
309	20250109	144400	19742686	1888	1888	1888	1888	0
310	20250109	144300	19742686	1888	1889	1889	1888	119
311	20250109	144200	19517995	1905	1905	1905	1905	0
312	20250109	144100	19517995	1905	1905	1905	1905	0
313	20250109	144000	19517995	1905	1905	1905	1905	0
314	20250109	143900	19517995	1905	1905	1905	1905	0
315	20250109	143800	19517995	1905	1905	1905	1905	0
316	20250109	143700	19517995	1905	1905	1905	1905	0
317	20250109	143600	19517995	1905	1905	1905	1905	0
318	20250109	143500	19517995	1905	1905	1905	1905	0
319	20250109	143400	19517995	1905	1905	1905	1905	0
320	20250109	143300	19517995	1905	1905	1905	1905	0
321	20250109	143200	19517995	1905	1905	1905	1905	0
322	20250109	143100	19517995	1905	1905	1905	1905	0
323	20250109	143000	19517995	1905	1905	1905	1905	0
324	20250109	142900	19517995	1905	1905	1905	1905	0
325	20250109	142800	19517995	1905	1905	1905	1905	0
326	20250109	142700	19517995	1905	1905	1905	1905	0
327	20250109	142600	19517995	1905	1905	1905	1905	0
328	20250109	142500	19517995	1905	1905	1905	1905	0
329	20250109	142400	19517995	1905	1905	1905	1905	0
330	20250109	142300	19517995	1905	1905	1905	1905	0
331	20250109	142200	19517995	1905	1905	1905	1905	0
332	20250109	142100	19517995	1905	1905	1905	1905	0
333	20250109	142000	19517995	1905	1905	1905	1905	0
334	20250109	141900	19517995	1905	1905	1905	1905	0
335	20250109	141800	19517995	1905	1905	1905	1905	0
336	20250109	141700	19517995	1905	1905	1905	1905	0
337	20250109	141600	19517995	1905	1905	1905	1905	0
338	20250109	141500	19517995	1905	1905	1905	1905	0
339	20250109	141400	19517995	1905	1905	1905	1905	0
340	20250109	141300	19517995	1905	1905	1905	1905	0
341	20250109	141200	19517995	1905	1905	1905	1905	0
342	20250109	141100	19517995	1905	1905	1905	1905	0
343	20250109	141000	19517995	1905	1905	1905	1905	0
344	20250109	140900	19517995	1905	1905	1905	1905	0
345	20250109	140800	19517995	1905	1905	1905	1905	0
346	20250109	140700	19517995	1905	1905	1905	1905	0
347	20250109	140600	19517995	1905	1905	1905	1905	0
348	20250109	140500	19517995	1905	1905	1905	1905	0
349	20250109	140400	19517995	1905	1905	1905	1905	0
350	20250109	140300	19517995	1905	1905	1905	1905	0
351	20250109	140200	19517995	1905	1905	1905	1905	0
352	20250109	140100	19517995	1905	1905	1905	1905	0
353	20250109	140000	19517995	1905	1905	1905	1905	3
354	20250109	135900	19512280	1895	1895	1895	1895	0
355	20250109	135800	19512280	1895	1895	1895	1895	0
356	20250109	135700	19512280	1895	1895	1895	1895	0
357	20250109	135600	19512280	1895	1895	1895	1895	0
358	20250109	135500	19512280	1895	1895	1895	1895	0
359	20250109	135400	19512280	1895	1895	1895	1895	0
360	20250109	135300	19512280	1895	1893	1895	1893	1167
361	20250109	135200	17301994	1887	1887	1887	1887	0
362	20250109	135100	17301994	1887	1887	1887	1887	0
363	20250109	135000	17301994	1887	1887	1887	1887	0
364	20250109	134900	17301994	1887	1887	1887	1887	0
365	20250109	134800	17301994	1887	1887	1887	1887	675
366	20250109	134700	16028269	1886	1886	1886	1886	0
367	20250109	134600	16028269	1886	1886	1886	1886	0
368	20250109	134500	16028269	1886	1886	1886	1886	0
369	20250109	134400	16028269	1886	1886	1886	1886	0
370	20250109	134300	16028269	1886	1886	1886	1886	0
371	20250109	134200	16028269	1886	1886	1886	1886	0
372	20250109	134100	16028269	1886	1886	1886	1886	0
373	20250109	134000	16028269	1886	1886	1886	1886	0
374	20250109	133900	16028269	1886	1886	1886	1886	0
375	20250109	133800	16028269	1886	1886	1886	1886	0
376	20250109	133700	16028269	1886	1886	1886	1886	0
377	20250109	133600	16028269	1886	1886	1886	1886	0
378	20250109	133500	16028269	1886	1886	1886	1886	0
379	20250109	133400	16028269	1886	1886	1886	1886	0
380	20250109	133300	16028269	1886	1886	1886	1886	0
381	20250109	133200	16028269	1886	1886	1886	1886	12
382	20250109	133100	16005637	1887	1887	1887	1887	0
383	20250109	133000	16005637	1887	1887	1887	1887	0
384	20250109	132900	16005637	1887	1887	1887	1887	0
385	20250109	132800	16005637	1887	1887	1887	1887	0
386	20250109	132700	16005637	1887	1887	1887	1887	0
387	20250109	132600	16005637	1887	1887	1887	1887	0
388	20250109	132500	16005637	1887	1887	1887	1887	0
389	20250109	132400	16005637	1887	1887	1887	1887	0
390	20250109	132300	16005637	1887	1887	1887	1887	0
391	20250109	132200	16005637	1887	1887	1887	1887	0
392	20250109	132100	16005637	1887	1887	1887	1887	0
393	20250109	132000	16005637	1887	1888	1888	1887	2
394	20250109	131900	16001862	1887	1887	1887	1887	0
395	20250109	131800	16001862	1887	1887	1887	1887	0
396	20250109	131700	16001862	1887	1887	1887	1887	0
397	20250109	131600	16001862	1887	1887	1887	1887	0
398	20250109	131500	16001862	1887	1887	1887	1887	0
399	20250109	131400	16001862	1887	1887	1887	1887	0
400	20250109	131300	16001862	1887	1887	1887	1887	0
401	20250109	131200	16001862	1887	1887	1887	1887	0
402	20250109	131100	16001862	1887	1887	1887	1887	0
403	20250109	131000	16001862	1887	1887	1887	1887	0
404	20250109	130900	16001862	1887	1887	1887	1887	281
405	20250109	130800	15471615	1888	1890	1890	1888	3
406	20250109	130700	15465948	1888	1888	1888	1888	0
407	20250109	130600	15465948	1888	1888	1888	1888	0
408	20250109	130500	15465948	1888	1888	1888	1888	0
409	20250109	130400	15465948	1888	1888	1888	1888	0
410	20250109	130300	15465948	1888	1888	1888	1888	0
411	20250109	130200	15465948	1888	1888	1888	1888	0
412	20250109	130100	15465948	1888	1888	1888	1888	0
413	20250109	130000	15465948	1888	1888	1888	1888	0
414	20250109	125900	15465948	1888	1888	1888	1888	0
415	20250109	125800	15465948	1888	1888	1888	1888	0
416	20250109	125700	15465948	1888	1888	1888	1888	0
417	20250109	125600	15465948	1888	1888	1888	1888	0
418	20250109	125500	15465948	1888	1894	1894	1888	397
419	20250109	125400	14715666	1895	1895	1895	1895	5
420	20250109	125300	14706191	1889	1889	1889	1889	0
421	20250109	125200	14706191	1889	1889	1889	1889	0
422	20250109	125100	14706191	1889	1889	1889	1889	0
423	20250109	125000	14706191	1889	1889	1889	1889	0
424	20250109	124900	14706191	1889	1889	1889	1889	0
425	20250109	124800	14706191	1889	1889	1889	1889	0
426	20250109	124700	14706191	1889	1889	1889	1889	0
427	20250109	124600	14706191	1889	1889	1889	1889	0
428	20250109	124500	14706191	1889	1889	1889	1889	0
429	20250109	124400	14706191	1889	1889	1889	1889	10
430	20250109	124300	14687301	1890	1890	1890	1890	0
431	20250109	124200	14687301	1890	1890	1890	1890	0
432	20250109	124100	14687301	1890	1890	1890	1890	0
433	20250109	124000	14687301	1890	1890	1890	1890	0
434	20250109	123900	14687301	1890	1890	1890	1890	0
435	20250109	123800	14687301	1890	1890	1890	1890	0
436	20250109	123700	14687301	1890	1890	1890	1890	0
437	20250109	123600	14687301	1890	1890	1890	1890	0
438	20250109	123500	14687301	1890	1890	1890	1890	0
439	20250109	123400	14687301	1890	1890	1890	1890	0
440	20250109	123300	14687301	1890	1890	1890	1890	0
441	20250109	123200	14687301	1890	1890	1890	1890	0
442	20250109	123100	14687301	1890	1890	1890	1890	0
443	20250109	123000	14687301	1890	1890	1890	1890	0
444	20250109	122900	14687301	1890	1890	1890	1890	0
445	20250109	122800	14687301	1890	1890	1890	1890	0
446	20250109	122700	14687301	1890	1890	1890	1890	0
447	20250109	122600	14687301	1890	1890	1890	1890	0
448	20250109	122500	14687301	1890	1890	1890	1890	0
449	20250109	122400	14687301	1890	1890	1890	1890	0
450	20250109	122300	14687301	1890	1890	1890	1890	0
451	20250109	122200	14687301	1890	1890	1890	1890	0
452	20250109	122100	14687301	1890	1890	1890	1890	0
453	20250109	122000	14687301	1890	1890	1890	1890	0
454	20250109	121900	14687301	1890	1890	1890	1890	0
455	20250109	121800	14687301	1890	1890	1890	1890	510
456	20250109	121700	13723401	1896	1896	1896	1896	0
457	20250109	121600	13723401	1896	1896	1896	1896	0
458	20250109	121500	13723401	1896	1896	1896	1896	0
459	20250109	121400	13723401	1896	1896	1896	1896	0
460	20250109	121300	13723401	1896	1896	1896	1896	0
461	20250109	121200	13723401	1896	1896	1896	1896	0
462	20250109	121100	13723401	1896	1896	1896	1896	0
463	20250109	121000	13723401	1896	1896	1896	1896	0
464	20250109	120900	13723401	1896	1896	1896	1896	0
465	20250109	120800	13723401	1896	1896	1896	1896	0
466	20250109	120700	13723401	1896	1896	1896	1896	0
467	20250109	120600	13723401	1896	1896	1896	1896	0
468	20250109	120500	13723401	1896	1896	1896	1896	0
469	20250109	120400	13723401	1896	1896	1896	1896	0
470	20250109	120300	13723401	1896	1896	1896	1896	0
471	20250109	120200	13723401	1896	1896	1896	1896	0
472	20250109	120100	13723401	1896	1896	1896	1896	0
473	20250109	120000	13723401	1896	1896	1896	1896	0
474	20250109	115900	13723401	1896	1896	1896	1896	0
475	20250109	115800	13723401	1896	1896	1896	1896	0
476	20250109	115700	13723401	1896	1896	1896	1896	0
477	20250109	115600	13723401	1896	1896	1896	1896	0
478	20250109	115500	13723401	1896	1896	1896	1896	0
479	20250109	115400	13723401	1896	1896	1896	1896	0
480	20250109	115300	13723401	1896	1896	1896	1896	0
481	20250109	115200	13723401	1896	1896	1896	1896	0
482	20250109	115100	13723401	1896	1896	1896	1896	0
483	20250109	115000	13723401	1896	1896	1896	1896	0
484	20250109	114900	13723401	1896	1896	1896	1896	0
485	20250109	114800	13723401	1896	1896	1896	1896	0
486	20250109	114700	13723401	1896	1896	1896	1896	0
487	20250109	114600	13723401	1896	1896	1896	1896	550
488	20250109	114500	12680601	1893	1893	1893	1893	0
489	20250109	114400	12680601	1893	1893	1893	1893	0
490	20250109	114300	12680601	1893	1893	1893	1893	10
491	20250109	114200	12661671	1894	1894	1894	1894	0
492	20250109	114100	12661671	1894	1894	1894	1894	0
493	20250109	114000	12661671	1894	1894	1894	1894	0
494	20250109	113900	12661671	1894	1894	1894	1894	31
495	20250109	113800	12602957	1890	1890	1890	1890	0
496	20250109	113700	12602957	1890	1890	1890	1890	0
497	20250109	113600	12602957	1890	1890	1890	1890	0
498	20250109	113500	12602957	1890	1890	1890	1890	0
499	20250109	113400	12602957	1890	1890	1890	1890	73
500	20250109	113300	12464987	1889	1889	1889	1889	0
501	20250109	113200	12464987	1889	1889	1889	1889	0
502	20250109	113100	12464987	1889	1889	1889	1889	0
503	20250109	113000	12464987	1889	1889	1889	1889	0
504	20250109	112900	12464987	1889	1889	1889	1889	0
505	20250109	112800	12464987	1889	1889	1889	1889	0
506	20250109	112700	12464987	1889	1889	1889	1889	0
507	20250109	112600	12464987	1889	1889	1889	1889	0
508	20250109	112500	12464987	1889	1889	1889	1889	133
509	20250109	112400	12213750	1897	1897	1897	1897	0
510	20250109	112300	12213750	1897	1897	1897	1897	0
511	20250109	112200	12213750	1897	1897	1897	1897	0
512	20250109	112100	12213750	1897	1897	1897	1897	0
513	20250109	112000	12213750	1897	1897	1897	1897	0
514	20250109	111900	12213750	1897	1897	1897	1897	0
515	20250109	111800	12213750	1897	1897	1897	1897	0
516	20250109	111700	12213750	1897	1897	1897	1897	0
517	20250109	111600	12213750	1897	1897	1897	1897	0
518	20250109	111500	12213750	1897	1897	1897	1897	0
519	20250109	111400	12213750	1897	1897	1897	1897	147
520	20250109	111300	11934891	1903	1903	1903	1903	0
521	20250109	111200	11934891	1903	1903	1903	1903	0
522	20250109	111100	11934891	1903	1903	1903	1903	0
523	20250109	111000	11934891	1903	1903	1903	1903	0
524	20250109	110900	11934891	1903	1903	1903	1903	0
525	20250109	110800	11934891	1903	1903	1903	1903	0
526	20250109	110700	11934891	1903	1891	1903	1891	1286
527	20250109	110600	9502960	1886	1886	1886	1886	0
528	20250109	110500	9502960	1886	1886	1886	1886	0
529	20250109	110400	9502960	1886	1886	1886	1886	100
530	20250109	110300	9314360	1886	1887	1887	1885	1715
531	20250109	110200	6079901	1888	1888	1888	1888	0
532	20250109	110100	6079901	1888	1888	1888	1888	42
533	20250109	110000	6000605	1888	1888	1888	1888	2
534	20250109	105900	5996829	1888	1888	1888	1888	0
535	20250109	105800	5996829	1888	1888	1888	1888	0
536	20250109	105700	5996829	1888	1888	1888	1888	28
537	20250109	105600	5943965	1900	1900	1900	1888	43
538	20250109	105500	5862460	1889	1889	1889	1889	18
539	20250109	105400	5828458	1889	1889	1889	1889	0
540	20250109	105300	5828458	1889	1889	1889	1889	0
541	20250109	105200	5828458	1889	1889	1889	1889	0
542	20250109	105100	5828458	1889	1890	1890	1889	43
543	20250109	105000	5747210	1890	1890	1890	1890	0
544	20250109	104900	5747210	1890	1890	1890	1890	0
545	20250109	104800	5747210	1890	1890	1890	1890	0
546	20250109	104700	5747210	1890	1891	1891	1890	72
547	20250109	104600	5611080	1891	1891	1891	1891	0
548	20250109	104500	5611080	1891	1891	1891	1891	0
549	20250109	104400	5611080	1891	1891	1891	1891	0
550	20250109	104300	5611080	1891	1891	1891	1891	0
551	20250109	104200	5611080	1891	1891	1891	1891	0
552	20250109	104100	5611080	1891	1891	1891	1891	0
553	20250109	104000	5611080	1891	1891	1891	1891	22
554	20250109	103900	5569478	1892	1892	1892	1892	0
555	20250109	103800	5569478	1892	1892	1892	1892	0
556	20250109	103700	5569478	1892	1892	1892	1892	0
557	20250109	103600	5569478	1892	1892	1892	1892	0
558	20250109	103500	5569478	1892	1892	1892	1892	0
559	20250109	103400	5569478	1892	1892	1892	1892	22
560	20250109	103300	5527854	1893	1893	1893	1893	0
561	20250109	103200	5527854	1893	1893	1893	1893	0
562	20250109	103100	5527854	1893	1893	1893	1893	0
563	20250109	103000	5527854	1893	1896	1896	1893	22
564	20250109	102900	5486152	1897	1897	1897	1897	2
565	20250109	102800	5482358	1897	1897	1897	1897	0
566	20250109	102700	5482358	1897	1897	1897	1897	0
567	20250109	102600	5482358	1897	1897	1897	1897	10
568	20250109	102500	5463388	1904	1904	1904	1904	0
569	20250109	102400	5463388	1904	1904	1904	1904	0
570	20250109	102300	5463388	1904	1904	1904	1904	0
571	20250109	102200	5463388	1904	1904	1904	1904	0
572	20250109	102100	5463388	1904	1904	1904	1904	0
573	20250109	102000	5463388	1904	1904	1904	1904	0
574	20250109	101900	5463388	1904	1904	1904	1904	0
575	20250109	101800	5463388	1904	1904	1904	1904	0
576	20250109	101700	5463388	1904	1904	1904	1904	0
577	20250109	101600	5463388	1904	1904	1904	1904	0
578	20250109	101500	5463388	1904	1904	1904	1904	0
579	20250109	101400	5463388	1904	1904	1904	1904	0
580	20250109	101300	5463388	1904	1904	1904	1904	0
581	20250109	101200	5463388	1904	1896	1904	1896	196
582	20250109	101100	5091756	1896	1896	1896	1896	0
583	20250109	101000	5091756	1896	1896	1896	1896	0
584	20250109	100900	5091756	1896	1896	1896	1896	1
585	20250109	100800	5089860	1896	1893	1896	1893	152
586	20250109	100700	4802118	1893	1887	1893	1887	1220
587	20250109	100600	2495145	1887	1887	1887	1887	0
588	20250109	100500	2495145	1887	1887	1887	1887	0
589	20250109	100400	2495145	1887	1887	1887	1887	0
590	20250109	100300	2495145	1887	1887	1887	1887	0
591	20250109	100200	2495145	1887	1887	1887	1887	0
592	20250109	100100	2495145	1887	1887	1887	1887	0
593	20250109	100000	2495145	1887	1887	1887	1887	0
594	20250109	095900	2495145	1887	1887	1887	1887	0
595	20250109	095800	2495145	1887	1887	1887	1887	0
596	20250109	095700	2495145	1887	1887	1887	1887	0
597	20250109	095600	2495145	1887	1887	1887	1887	0
598	20250109	095500	2495145	1887	1887	1887	1887	0
599	20250109	095400	2495145	1887	1887	1887	1887	0
600	20250109	095300	2495145	1887	1887	1887	1887	0
601	20250109	095200	2495145	1887	1887	1887	1887	0
602	20250109	095100	2495145	1887	1887	1887	1887	0
603	20250109	095000	2495145	1887	1887	1887	1887	0
604	20250109	094900	2495145	1887	1887	1887	1887	0
605	20250109	094800	2495145	1887	1887	1887	1887	0
606	20250109	094700	2495145	1887	1887	1887	1887	0
607	20250109	094600	2495145	1887	1887	1887	1887	0
608	20250109	094500	2495145	1887	1887	1887	1887	0
609	20250109	094400	2495145	1887	1887	1887	1887	0
610	20250109	094300	2495145	1887	1887	1887	1887	0
611	20250109	094200	2495145	1887	1887	1887	1887	0
612	20250109	094100	2495145	1887	1887	1887	1887	0
613	20250109	094000	2495145	1887	1887	1887	1887	0
614	20250109	093900	2495145	1887	1887	1887	1887	0
615	20250109	093800	2495145	1887	1887	1887	1887	0
616	20250109	093700	2495145	1887	1887	1887	1887	0
617	20250109	093600	2495145	1887	1887	1887	1887	0
618	20250109	093500	2495145	1887	1887	1887	1887	0
619	20250109	093400	2495145	1887	1887	1887	1887	0
620	20250109	093300	2495145	1887	1887	1887	1887	0
621	20250109	093200	2495145	1887	1887	1887	1887	0
622	20250109	093100	2495145	1887	1887	1887	1887	0
623	20250109	093000	2495145	1887	1887	1887	1887	0
624	20250109	092900	2495145	1887	1887	1887	1887	0
625	20250109	092800	2495145	1887	1887	1887	1887	0
626	20250109	092700	2495145	1887	1887	1887	1887	749
627	20250109	092600	1081782	1894	1894	1894	1894	0
628	20250109	092500	1081782	1894	1894	1894	1894	0
629	20250109	092400	1081782	1894	1894	1894	1894	0
630	20250109	092300	1081782	1894	1894	1894	1894	0
631	20250109	092200	1081782	1894	1894	1894	1894	0
632	20250109	092100	1081782	1894	1894	1894	1894	0
633	20250109	092000	1081782	1894	1894	1894	1894	0
634	20250109	091900	1081782	1894	1894	1894	1894	0
635	20250109	091800	1081782	1894	1894	1894	1894	0
636	20250109	091700	1081782	1894	1894	1894	1894	0
637	20250109	091600	1081782	1894	1894	1894	1894	0
638	20250109	091500	1081782	1894	1894	1894	1894	0
639	20250109	091400	1081782	1894	1894	1894	1894	0
640	20250109	091300	1081782	1894	1894	1894	1894	0
641	20250109	091200	1081782	1894	1894	1894	1894	0
642	20250109	091100	1081782	1894	1894	1894	1894	0
643	20250109	091000	1081782	1894	1894	1894	1894	0
644	20250109	090900	1081782	1894	1894	1894	1894	0
645	20250109	090800	1081782	1894	1894	1894	1894	0
646	20250109	090700	1081782	1894	1894	1894	1894	0
647	20250109	090600	1081782	1894	1894	1894	1894	0
648	20250109	090500	1081782	1894	1894	1894	1894	0
649	20250109	090400	1081782	1894	1894	1894	1894	0
650	20250109	090300	1081782	1894	1894	1894	1894	0
651	20250109	090200	1081782	1894	1894	1894	1894	0
652	20250109	090100	1081782	1894	1894	1894	1894	77
653	20250109	090000	935944	1885	1887	1887	1885	496