KissMeData/088910/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200100	28294481	1955	1955	1955	1955	811
3	20250122	200000	28294481	1955	1955	1955	1955	0
4	20250122	195900	28294481	1955	1955	1955	1955	0
5	20250122	195800	28294481	1955	1955	1955	1955	0
6	20250122	195700	28294481	1955	1955	1955	1955	0
7	20250122	195600	28294481	1955	1955	1955	1955	0
8	20250122	195500	28294481	1955	1955	1955	1955	0
9	20250122	195400	28294481	1955	1955	1955	1955	0
10	20250122	195300	28294481	1955	1955	1955	1955	0
11	20250122	195200	28294481	1955	1955	1955	1955	0
12	20250122	195100	28294481	1955	1955	1955	1955	0
13	20250122	195000	28294481	1955	1955	1955	1955	0
14	20250122	194900	28294481	1955	1955	1955	1955	0
15	20250122	194800	28294481	1955	1955	1955	1955	0
16	20250122	194700	28294481	1955	1955	1955	1955	0
17	20250122	194600	28294481	1955	1955	1955	1955	0
18	20250122	194500	28294481	1955	1955	1955	1955	0
19	20250122	194400	28294481	1955	1955	1955	1955	0
20	20250122	194300	28294481	1955	1955	1955	1955	0
21	20250122	194200	28294481	1955	1955	1955	1955	0
22	20250122	194100	28294481	1955	1955	1955	1955	0
23	20250122	194000	28294481	1955	1955	1955	1955	0
24	20250122	193900	28294481	1955	1955	1955	1955	0
25	20250122	193800	28294481	1955	1955	1955	1955	0
26	20250122	193700	28294481	1955	1955	1955	1955	0
27	20250122	193600	28294481	1955	1955	1955	1955	0
28	20250122	193500	28294481	1955	1955	1955	1955	0
29	20250122	193400	28294481	1955	1955	1955	1955	0
30	20250122	193300	28294481	1955	1955	1955	1955	0
31	20250122	193200	28294481	1955	1955	1955	1955	0
32	20250122	193100	28294481	1955	1955	1955	1955	811
33	20250122	193000	28294481	1955	1955	1955	1955	0
34	20250122	192900	28294481	1955	1955	1955	1955	0
35	20250122	192800	28294481	1955	1955	1955	1955	0
36	20250122	192700	28294481	1955	1955	1955	1955	0
37	20250122	192600	28294481	1955	1955	1955	1955	0
38	20250122	192500	28294481	1955	1955	1955	1955	0
39	20250122	192400	28294481	1955	1955	1955	1955	0
40	20250122	192300	28294481	1955	1955	1955	1955	0
41	20250122	192200	28294481	1955	1955	1955	1955	0
42	20250122	192100	28294481	1955	1955	1955	1955	0
43	20250122	192000	28294481	1955	1955	1955	1955	0
44	20250122	191900	28294481	1955	1955	1955	1955	0
45	20250122	191800	28294481	1955	1955	1955	1955	0
46	20250122	191700	28294481	1955	1955	1955	1955	0
47	20250122	191600	28294481	1955	1955	1955	1955	0
48	20250122	191500	28294481	1955	1955	1955	1955	0
49	20250122	191400	28294481	1955	1955	1955	1955	0
50	20250122	191300	28294481	1955	1955	1955	1955	0
51	20250122	191200	28294481	1955	1955	1955	1955	0
52	20250122	191100	28294481	1955	1955	1955	1955	0
53	20250122	191000	28294481	1955	1955	1955	1955	0
54	20250122	190900	28294481	1955	1955	1955	1955	0
55	20250122	190800	28294481	1955	1955	1955	1955	0
56	20250122	190700	28294481	1955	1955	1955	1955	0
57	20250122	190600	28294481	1955	1955	1955	1955	0
58	20250122	190500	28294481	1955	1955	1955	1955	0
59	20250122	190400	28294481	1955	1955	1955	1955	0
60	20250122	190300	28294481	1955	1955	1955	1955	0
61	20250122	190200	28294481	1955	1955	1955	1955	0
62	20250122	190100	28294481	1955	1955	1955	1955	811
63	20250122	190000	28294481	1955	1955	1955	1955	0
64	20250122	185900	28294481	1955	1955	1955	1955	0
65	20250122	185800	28294481	1955	1955	1955	1955	0
66	20250122	185700	28294481	1955	1955	1955	1955	0
67	20250122	185600	28294481	1955	1955	1955	1955	0
68	20250122	185500	28294481	1955	1955	1955	1955	0
69	20250122	185400	28294481	1955	1955	1955	1955	0
70	20250122	185300	28294481	1955	1955	1955	1955	0
71	20250122	185200	28294481	1955	1955	1955	1955	0
72	20250122	185100	28294481	1955	1955	1955	1955	0
73	20250122	185000	28294481	1955	1955	1955	1955	0
74	20250122	184900	28294481	1955	1955	1955	1955	0
75	20250122	184800	28294481	1955	1955	1955	1955	0
76	20250122	184700	28294481	1955	1955	1955	1955	0
77	20250122	184600	28294481	1955	1955	1955	1955	0
78	20250122	184500	28294481	1955	1955	1955	1955	0
79	20250122	184400	28294481	1955	1955	1955	1955	0
80	20250122	184300	28294481	1955	1955	1955	1955	0
81	20250122	184200	28294481	1955	1955	1955	1955	0
82	20250122	184100	28294481	1955	1955	1955	1955	0
83	20250122	184000	28294481	1955	1955	1955	1955	0
84	20250122	183900	28294481	1955	1955	1955	1955	0
85	20250122	183800	28294481	1955	1955	1955	1955	0
86	20250122	183700	28294481	1955	1955	1955	1955	0
87	20250122	183600	28294481	1955	1955	1955	1955	0
88	20250122	183500	28294481	1955	1955	1955	1955	0
89	20250122	183400	28294481	1955	1955	1955	1955	0
90	20250122	183300	28294481	1955	1955	1955	1955	0
91	20250122	183200	28294481	1955	1955	1955	1955	0
92	20250122	183100	28294481	1955	1955	1955	1955	811
93	20250122	183000	28294481	1955	1955	1955	1955	0
94	20250122	182900	28294481	1955	1955	1955	1955	0
95	20250122	182800	28294481	1955	1955	1955	1955	0
96	20250122	182700	28294481	1955	1955	1955	1955	0
97	20250122	182600	28294481	1955	1955	1955	1955	0
98	20250122	182500	28294481	1955	1955	1955	1955	0
99	20250122	182400	28294481	1955	1955	1955	1955	0
100	20250122	182300	28294481	1955	1955	1955	1955	0
101	20250122	182200	28294481	1955	1955	1955	1955	0
102	20250122	182100	28294481	1955	1955	1955	1955	0
103	20250122	182000	28294481	1955	1955	1955	1955	0
104	20250122	181900	28294481	1955	1955	1955	1955	0
105	20250122	181800	28294481	1955	1955	1955	1955	0
106	20250122	181700	28294481	1955	1955	1955	1955	0
107	20250122	181600	28294481	1955	1955	1955	1955	0
108	20250122	181500	28294481	1955	1955	1955	1955	0
109	20250122	181400	28294481	1955	1955	1955	1955	0
110	20250122	181300	28294481	1955	1955	1955	1955	0
111	20250122	181200	28294481	1955	1955	1955	1955	0
112	20250122	181100	28294481	1955	1955	1955	1955	0
113	20250122	181000	28294481	1955	1955	1955	1955	0
114	20250122	180900	28294481	1955	1955	1955	1955	0
115	20250122	180800	28294481	1955	1955	1955	1955	0
116	20250122	180700	28294481	1955	1955	1955	1955	0
117	20250122	180600	28294481	1955	1955	1955	1955	0
118	20250122	180500	28294481	1955	1955	1955	1955	0
119	20250122	180400	28294481	1955	1955	1955	1955	0
120	20250122	180300	28294481	1955	1955	1955	1955	0
121	20250122	180200	28294481	1955	1955	1955	1955	0
122	20250122	180100	28294481	1955	1955	1955	1955	811
123	20250122	180000	28294481	1955	1955	1955	1955	0
124	20250122	175900	28294481	1955	1955	1955	1955	0
125	20250122	175800	28294481	1955	1955	1955	1955	0
126	20250122	175700	28294481	1955	1955	1955	1955	0
127	20250122	175600	28294481	1955	1955	1955	1955	0
128	20250122	175500	28294481	1955	1955	1955	1955	0
129	20250122	175400	28294481	1955	1955	1955	1955	0
130	20250122	175300	28294481	1955	1955	1955	1955	0
131	20250122	175200	28294481	1955	1955	1955	1955	0
132	20250122	175100	28294481	1955	1955	1955	1955	0
133	20250122	175000	28294481	1955	1955	1955	1955	0
134	20250122	174900	28294481	1955	1955	1955	1955	0
135	20250122	174800	28294481	1955	1955	1955	1955	0
136	20250122	174700	28294481	1955	1955	1955	1955	0
137	20250122	174600	28294481	1955	1955	1955	1955	0
138	20250122	174500	28294481	1955	1955	1955	1955	0
139	20250122	174400	28294481	1955	1955	1955	1955	0
140	20250122	174300	28294481	1955	1955	1955	1955	0
141	20250122	174200	28294481	1955	1955	1955	1955	0
142	20250122	174100	28294481	1955	1955	1955	1955	0
143	20250122	174000	28294481	1955	1955	1955	1955	0
144	20250122	173900	28294481	1955	1955	1955	1955	0
145	20250122	173800	28294481	1955	1955	1955	1955	0
146	20250122	173700	28294481	1955	1955	1955	1955	0
147	20250122	173600	28294481	1955	1955	1955	1955	0
148	20250122	173500	28294481	1955	1955	1955	1955	0
149	20250122	173400	28294481	1955	1955	1955	1955	0
150	20250122	173300	28294481	1955	1955	1955	1955	0
151	20250122	173200	28294481	1955	1955	1955	1955	0
152	20250122	173100	28294481	1955	1955	1955	1955	811
153	20250122	173000	28294481	1955	1955	1955	1955	0
154	20250122	172900	28294481	1955	1955	1955	1955	0
155	20250122	172800	28294481	1955	1955	1955	1955	0
156	20250122	172700	28294481	1955	1955	1955	1955	0
157	20250122	172600	28294481	1955	1955	1955	1955	0
158	20250122	172500	28294481	1955	1955	1955	1955	0
159	20250122	172400	28294481	1955	1955	1955	1955	0
160	20250122	172300	28294481	1955	1955	1955	1955	0
161	20250122	172200	28294481	1955	1955	1955	1955	0
162	20250122	172100	28294481	1955	1955	1955	1955	0
163	20250122	172000	28294481	1955	1955	1955	1955	0
164	20250122	171900	28294481	1955	1955	1955	1955	0
165	20250122	171800	28294481	1955	1955	1955	1955	0
166	20250122	171700	28294481	1955	1955	1955	1955	0
167	20250122	171600	28294481	1955	1955	1955	1955	0
168	20250122	171500	28294481	1955	1955	1955	1955	0
169	20250122	171400	28294481	1955	1955	1955	1955	0
170	20250122	171300	28294481	1955	1955	1955	1955	0
171	20250122	171200	28294481	1955	1955	1955	1955	0
172	20250122	171100	28294481	1955	1955	1955	1955	0
173	20250122	171000	28294481	1955	1955	1955	1955	0
174	20250122	170900	28294481	1955	1955	1955	1955	0
175	20250122	170800	28294481	1955	1955	1955	1955	0
176	20250122	170700	28294481	1955	1955	1955	1955	0
177	20250122	170600	28294481	1955	1955	1955	1955	0
178	20250122	170500	28294481	1955	1955	1955	1955	0
179	20250122	170400	28294481	1955	1955	1955	1955	0
180	20250122	170300	28294481	1955	1955	1955	1955	0
181	20250122	170200	28294481	1955	1955	1955	1955	0
182	20250122	170100	28294481	1955	1955	1955	1955	811
183	20250122	170000	28294481	1955	1955	1955	1955	0
184	20250122	165900	28294481	1955	1955	1955	1955	0
185	20250122	165800	28294481	1955	1955	1955	1955	0
186	20250122	165700	28294481	1955	1955	1955	1955	0
187	20250122	165600	28294481	1955	1955	1955	1955	0
188	20250122	165500	28294481	1955	1955	1955	1955	0
189	20250122	165400	28294481	1955	1955	1955	1955	0
190	20250122	165300	28294481	1955	1955	1955	1955	0
191	20250122	165200	28294481	1955	1955	1955	1955	0
192	20250122	165100	28294481	1955	1955	1955	1955	0
193	20250122	165000	28294481	1955	1955	1955	1955	0
194	20250122	164900	28294481	1955	1955	1955	1955	0
195	20250122	164800	28294481	1955	1955	1955	1955	0
196	20250122	164700	28294481	1955	1955	1955	1955	0
197	20250122	164600	28294481	1955	1955	1955	1955	0
198	20250122	164500	28294481	1955	1955	1955	1955	0
199	20250122	164400	28294481	1955	1955	1955	1955	0
200	20250122	164300	28294481	1955	1955	1955	1955	0
201	20250122	164200	28294481	1955	1955	1955	1955	0
202	20250122	164100	28294481	1955	1955	1955	1955	0
203	20250122	164000	28294481	1955	1955	1955	1955	0
204	20250122	163900	28294481	1955	1955	1955	1955	0
205	20250122	163800	28294481	1955	1955	1955	1955	0
206	20250122	163700	28294481	1955	1955	1955	1955	0
207	20250122	163600	28294481	1955	1955	1955	1955	0
208	20250122	163500	28294481	1955	1955	1955	1955	0
209	20250122	163400	28294481	1955	1955	1955	1955	0
210	20250122	163300	28294481	1955	1955	1955	1955	0
211	20250122	163200	28294481	1955	1955	1955	1955	0
212	20250122	163100	28294481	1955	1955	1955	1955	811
213	20250122	163000	28294481	1955	1955	1955	1955	0
214	20250122	162900	28294481	1955	1955	1955	1955	0
215	20250122	162800	28294481	1955	1955	1955	1955	0
216	20250122	162700	28294481	1955	1955	1955	1955	0
217	20250122	162600	28294481	1955	1955	1955	1955	0
218	20250122	162500	28294481	1955	1955	1955	1955	0
219	20250122	162400	28294481	1955	1955	1955	1955	0
220	20250122	162300	28294481	1955	1955	1955	1955	0
221	20250122	162200	28294481	1955	1955	1955	1955	0
222	20250122	162100	28294481	1955	1955	1955	1955	0
223	20250122	162000	28294481	1955	1955	1955	1955	0
224	20250122	161900	28294481	1955	1955	1955	1955	0
225	20250122	161800	28294481	1955	1955	1955	1955	0
226	20250122	161700	28294481	1955	1955	1955	1955	0
227	20250122	161600	28294481	1955	1955	1955	1955	0
228	20250122	161500	28294481	1955	1955	1955	1955	0
229	20250122	161400	28294481	1955	1955	1955	1955	0
230	20250122	161300	28294481	1955	1955	1955	1955	0
231	20250122	161200	28294481	1955	1955	1955	1955	0
232	20250122	161100	28294481	1955	1955	1955	1955	0
233	20250122	161000	28294481	1955	1955	1955	1955	0
234	20250122	160900	28294481	1955	1955	1955	1955	0
235	20250122	160800	28294481	1955	1955	1955	1955	0
236	20250122	160700	28294481	1955	1955	1955	1955	0
237	20250122	160600	28294481	1955	1955	1955	1955	0
238	20250122	160500	28294481	1955	1955	1955	1955	0
239	20250122	160400	28294481	1955	1955	1955	1955	0
240	20250122	160300	28294481	1955	1955	1955	1955	0
241	20250122	160200	28294481	1955	1955	1955	1955	0
242	20250122	160100	28294481	1955	1955	1955	1955	811
243	20250122	160000	28294481	1955	1955	1955	1955	0
244	20250122	155900	28294481	1955	1955	1955	1955	0
245	20250122	155800	28294481	1955	1955	1955	1955	0
246	20250122	155700	28294481	1955	1955	1955	1955	0
247	20250122	155600	28294481	1955	1955	1955	1955	0
248	20250122	155500	28294481	1955	1955	1955	1955	0
249	20250122	155400	28294481	1955	1955	1955	1955	0
250	20250122	155300	28294481	1955	1955	1955	1955	0
251	20250122	155200	28294481	1955	1955	1955	1955	0
252	20250122	155100	28294481	1955	1955	1955	1955	0
253	20250122	155000	28294481	1955	1955	1955	1955	0
254	20250122	154900	28294481	1955	1955	1955	1955	0
255	20250122	154800	28294481	1955	1955	1955	1955	0
256	20250122	154700	28294481	1955	1955	1955	1955	0
257	20250122	154600	28294481	1955	1955	1955	1955	0
258	20250122	154500	28294481	1955	1955	1955	1955	0
259	20250122	154400	28294481	1955	1955	1955	1955	0
260	20250122	154300	28294481	1955	1955	1955	1955	0
261	20250122	154200	28294481	1955	1955	1955	1955	0
262	20250122	154100	28294481	1955	1955	1955	1955	0
263	20250122	154000	28294481	1955	1955	1955	1955	0
264	20250122	153900	28294481	1955	1955	1955	1955	0
265	20250122	153800	28294481	1955	1955	1955	1955	0
266	20250122	153700	28294481	1955	1955	1955	1955	0
267	20250122	153600	28294481	1955	1955	1955	1955	0
268	20250122	153500	28294481	1955	1955	1955	1955	0
269	20250122	153400	28294481	1955	1955	1955	1955	0
270	20250122	153300	28294481	1955	1955	1955	1955	0
271	20250122	153200	28294481	1955	1955	1955	1955	0
272	20250122	153100	28294481	1955	1955	1955	1955	811
273	20250122	153000	28294481	1955	1955	1955	1955	811
274	20250122	152900	26708976	1946	1946	1946	1946	0
275	20250122	152800	26708976	1946	1946	1946	1946	0
276	20250122	152700	26708976	1946	1946	1946	1946	0
277	20250122	152600	26708976	1946	1946	1946	1946	0
278	20250122	152500	26708976	1946	1946	1946	1946	0
279	20250122	152400	26708976	1946	1946	1946	1946	0
280	20250122	152300	26708976	1946	1946	1946	1946	0
281	20250122	152200	26708976	1946	1946	1946	1946	0
282	20250122	152100	26708976	1946	1946	1946	1946	0
283	20250122	152000	26708976	1946	1946	1946	1946	0
284	20250122	151900	26708976	1946	1946	1946	1946	0
285	20250122	151800	26708976	1946	1946	1946	1946	0
286	20250122	151700	26708976	1946	1946	1946	1946	0
287	20250122	151600	26708976	1946	1946	1946	1946	0
288	20250122	151500	26708976	1946	1946	1946	1946	0
289	20250122	151400	26708976	1946	1946	1946	1946	0
290	20250122	151300	26708976	1946	1946	1946	1946	0
291	20250122	151200	26708976	1946	1946	1946	1946	0
292	20250122	151100	26708976	1946	1946	1946	1946	0
293	20250122	151000	26708976	1946	1946	1946	1946	0
294	20250122	150900	26708976	1946	1946	1946	1946	0
295	20250122	150800	26708976	1946	1946	1946	1946	0
296	20250122	150700	26708976	1946	1946	1946	1946	0
297	20250122	150600	26708976	1946	1946	1946	1946	0
298	20250122	150500	26708976	1946	1946	1946	1946	0
299	20250122	150400	26708976	1946	1946	1946	1946	0
300	20250122	150300	26708976	1946	1946	1946	1946	0
301	20250122	150200	26708976	1946	1946	1946	1946	0
302	20250122	150100	26708976	1946	1946	1946	1946	0
303	20250122	150000	26708976	1946	1946	1946	1946	0
304	20250122	145900	26708976	1946	1946	1946	1946	0
305	20250122	145800	26708976	1946	1946	1946	1946	0
306	20250122	145700	26708976	1946	1946	1946	1946	0
307	20250122	145600	26708976	1946	1946	1946	1946	0
308	20250122	145500	26708976	1946	1946	1946	1946	0
309	20250122	145400	26708976	1946	1946	1946	1946	0
310	20250122	145300	26708976	1946	1946	1946	1946	0
311	20250122	145200	26708976	1946	1946	1946	1946	0
312	20250122	145100	26708976	1946	1946	1946	1946	0
313	20250122	145000	26708976	1946	1946	1946	1946	15
314	20250122	144900	26679786	1948	1948	1948	1948	0
315	20250122	144800	26679786	1948	1948	1948	1948	129
316	20250122	144700	26428494	1940	1940	1940	1940	0
317	20250122	144600	26428494	1940	1940	1940	1940	0
318	20250122	144500	26428494	1940	1940	1940	1940	0
319	20250122	144400	26428494	1940	1940	1940	1940	0
320	20250122	144300	26428494	1940	1940	1940	1940	0
321	20250122	144200	26428494	1940	1940	1940	1940	0
322	20250122	144100	26428494	1940	1940	1940	1940	0
323	20250122	144000	26428494	1940	1940	1940	1940	0
324	20250122	143900	26428494	1940	1940	1940	1940	0
325	20250122	143800	26428494	1940	1940	1940	1940	0
326	20250122	143700	26428494	1940	1940	1940	1940	0
327	20250122	143600	26428494	1940	1940	1940	1940	0
328	20250122	143500	26428494	1940	1940	1940	1940	0
329	20250122	143400	26428494	1940	1940	1940	1940	0
330	20250122	143300	26428494	1940	1940	1940	1940	0
331	20250122	143200	26428494	1940	1940	1940	1940	0
332	20250122	143100	26428494	1940	1940	1940	1940	0
333	20250122	143000	26428494	1940	1940	1940	1940	0
334	20250122	142900	26428494	1940	1940	1940	1940	50
335	20250122	142800	26331494	1939	1939	1939	1939	0
336	20250122	142700	26331494	1939	1939	1939	1939	0
337	20250122	142600	26331494	1939	1939	1939	1939	0
338	20250122	142500	26331494	1939	1939	1939	1939	0
339	20250122	142400	26331494	1939	1939	1939	1939	0
340	20250122	142300	26331494	1939	1939	1939	1939	0
341	20250122	142200	26331494	1939	1939	1939	1939	0
342	20250122	142100	26331494	1939	1939	1939	1939	0
343	20250122	142000	26331494	1939	1939	1939	1939	0
344	20250122	141900	26331494	1939	1939	1939	1939	0
345	20250122	141800	26331494	1939	1939	1939	1939	0
346	20250122	141700	26331494	1939	1939	1939	1939	0
347	20250122	141600	26331494	1939	1939	1939	1939	0
348	20250122	141500	26331494	1939	1939	1939	1939	0
349	20250122	141400	26331494	1939	1940	1940	1939	1042
350	20250122	141300	24311053	1940	1940	1940	1940	0
351	20250122	141200	24311053	1940	1940	1940	1940	775
352	20250122	141100	22807553	1940	1940	1940	1940	1365
353	20250122	141000	20159453	1940	1940	1940	1940	0
354	20250122	140900	20159453	1940	1940	1940	1940	0
355	20250122	140800	20159453	1940	1940	1940	1940	0
356	20250122	140700	20159453	1940	1940	1940	1940	1681
357	20250122	140600	16898313	1940	1940	1940	1940	0
358	20250122	140500	16898313	1940	1940	1940	1940	0
359	20250122	140400	16898313	1940	1940	1940	1940	0
360	20250122	140300	16898313	1940	1940	1940	1940	0
361	20250122	140200	16898313	1940	1940	1940	1940	0
362	20250122	140100	16898313	1940	1940	1940	1940	1000
363	20250122	140000	14958313	1940	1941	1941	1940	1918
364	20250122	135900	11236542	1942	1942	1942	1942	401
365	20250122	135800	10457800	1941	1941	1941	1941	0
366	20250122	135700	10457800	1941	1941	1941	1941	0
367	20250122	135600	10457800	1941	1941	1941	1941	0
368	20250122	135500	10457800	1941	1941	1941	1941	0
369	20250122	135400	10457800	1941	1941	1941	1941	0
370	20250122	135300	10457800	1941	1944	1944	1941	1000
371	20250122	135200	8515893	1943	1943	1943	1943	0
372	20250122	135100	8515893	1943	1943	1943	1943	0
373	20250122	135000	8515893	1943	1943	1943	1943	0
374	20250122	134900	8515893	1943	1949	1949	1943	531
375	20250122	134800	7483074	1948	1948	1948	1948	0
376	20250122	134700	7483074	1948	1948	1948	1948	0
377	20250122	134600	7483074	1948	1948	1948	1948	0
378	20250122	134500	7483074	1948	1948	1948	1948	0
379	20250122	134400	7483074	1948	1948	1948	1948	0
380	20250122	134300	7483074	1948	1948	1948	1948	0
381	20250122	134200	7483074	1948	1948	1948	1948	0
382	20250122	134100	7483074	1948	1948	1948	1948	0
383	20250122	134000	7483074	1948	1951	1951	1948	114
384	20250122	133900	7260945	1959	1959	1959	1959	0
385	20250122	133800	7260945	1959	1959	1959	1959	0
386	20250122	133700	7260945	1959	1959	1959	1959	0
387	20250122	133600	7260945	1959	1959	1959	1959	0
388	20250122	133500	7260945	1959	1959	1959	1959	0
389	20250122	133400	7260945	1959	1959	1959	1959	0
390	20250122	133300	7260945	1959	1959	1959	1959	0
391	20250122	133200	7260945	1959	1959	1959	1959	0
392	20250122	133100	7260945	1959	1959	1959	1959	0
393	20250122	133000	7260945	1959	1959	1959	1959	0
394	20250122	132900	7260945	1959	1959	1959	1959	0
395	20250122	132800	7260945	1959	1959	1959	1959	0
396	20250122	132700	7260945	1959	1959	1959	1959	0
397	20250122	132600	7260945	1959	1959	1959	1959	0
398	20250122	132500	7260945	1959	1959	1959	1959	0
399	20250122	132400	7260945	1959	1959	1959	1959	0
400	20250122	132300	7260945	1959	1959	1959	1959	0
401	20250122	132200	7260945	1959	1959	1959	1959	0
402	20250122	132100	7260945	1959	1959	1959	1959	0
403	20250122	132000	7260945	1959	1959	1959	1959	0
404	20250122	131900	7260945	1959	1959	1959	1959	0
405	20250122	131800	7260945	1959	1959	1959	1959	0
406	20250122	131700	7260945	1959	1959	1959	1959	0
407	20250122	131600	7260945	1959	1959	1959	1959	0
408	20250122	131500	7260945	1959	1959	1959	1959	0
409	20250122	131400	7260945	1959	1959	1959	1959	1
410	20250122	131300	7258986	1959	1959	1959	1959	0
411	20250122	131200	7258986	1959	1959	1959	1959	0
412	20250122	131100	7258986	1959	1959	1959	1959	0
413	20250122	131000	7258986	1959	1959	1959	1959	0
414	20250122	130900	7258986	1959	1959	1959	1959	0
415	20250122	130800	7258986	1959	1959	1959	1959	0
416	20250122	130700	7258986	1959	1959	1959	1959	0
417	20250122	130600	7258986	1959	1959	1959	1959	0
418	20250122	130500	7258986	1959	1959	1959	1959	0
419	20250122	130400	7258986	1959	1959	1959	1959	0
420	20250122	130300	7258986	1959	1959	1959	1959	0
421	20250122	130200	7258986	1959	1959	1959	1959	0
422	20250122	130100	7258986	1959	1959	1959	1959	0
423	20250122	130000	7258986	1959	1959	1959	1959	0
424	20250122	125900	7258986	1959	1959	1959	1959	0
425	20250122	125800	7258986	1959	1959	1959	1959	0
426	20250122	125700	7258986	1959	1959	1959	1959	0
427	20250122	125600	7258986	1959	1959	1959	1959	0
428	20250122	125500	7258986	1959	1959	1959	1959	0
429	20250122	125400	7258986	1959	1959	1959	1959	0
430	20250122	125300	7258986	1959	1959	1959	1959	0
431	20250122	125200	7258986	1959	1959	1959	1959	0
432	20250122	125100	7258986	1959	1959	1959	1959	0
433	20250122	125000	7258986	1959	1959	1959	1959	0
434	20250122	124900	7258986	1959	1959	1959	1959	0
435	20250122	124800	7258986	1959	1959	1959	1959	0
436	20250122	124700	7258986	1959	1959	1959	1959	0
437	20250122	124600	7258986	1959	1959	1959	1959	0
438	20250122	124500	7258986	1959	1959	1959	1959	0
439	20250122	124400	7258986	1959	1959	1959	1959	0
440	20250122	124300	7258986	1959	1959	1959	1959	0
441	20250122	124200	7258986	1959	1959	1959	1959	0
442	20250122	124100	7258986	1959	1959	1959	1959	0
443	20250122	124000	7258986	1959	1959	1959	1959	0
444	20250122	123900	7258986	1959	1959	1959	1959	0
445	20250122	123800	7258986	1959	1959	1959	1959	0
446	20250122	123700	7258986	1959	1959	1959	1959	0
447	20250122	123600	7258986	1959	1959	1959	1959	0
448	20250122	123500	7258986	1959	1959	1959	1959	0
449	20250122	123400	7258986	1959	1959	1959	1959	0
450	20250122	123300	7258986	1959	1959	1959	1959	0
451	20250122	123200	7258986	1959	1959	1959	1959	0
452	20250122	123100	7258986	1959	1959	1959	1959	0
453	20250122	123000	7258986	1959	1959	1959	1959	0
454	20250122	122900	7258986	1959	1959	1959	1959	0
455	20250122	122800	7258986	1959	1959	1959	1959	0
456	20250122	122700	7258986	1959	1959	1959	1959	0
457	20250122	122600	7258986	1959	1959	1959	1959	0
458	20250122	122500	7258986	1959	1959	1959	1959	0
459	20250122	122400	7258986	1959	1959	1959	1959	0
460	20250122	122300	7258986	1959	1959	1959	1959	0
461	20250122	122200	7258986	1959	1959	1959	1959	0
462	20250122	122100	7258986	1959	1959	1959	1959	0
463	20250122	122000	7258986	1959	1959	1959	1959	0
464	20250122	121900	7258986	1959	1959	1959	1959	0
465	20250122	121800	7258986	1959	1959	1959	1959	0
466	20250122	121700	7258986	1959	1959	1959	1959	0
467	20250122	121600	7258986	1959	1959	1959	1959	0
468	20250122	121500	7258986	1959	1959	1959	1959	0
469	20250122	121400	7258986	1959	1959	1959	1959	0
470	20250122	121300	7258986	1959	1959	1959	1959	0
471	20250122	121200	7258986	1959	1959	1959	1959	0
472	20250122	121100	7258986	1959	1959	1959	1959	0
473	20250122	121000	7258986	1959	1959	1959	1959	0
474	20250122	120900	7258986	1959	1959	1959	1959	0
475	20250122	120800	7258986	1959	1959	1959	1959	0
476	20250122	120700	7258986	1959	1959	1959	1959	0
477	20250122	120600	7258986	1959	1959	1959	1959	0
478	20250122	120500	7258986	1959	1959	1959	1959	0
479	20250122	120400	7258986	1959	1959	1959	1959	0
480	20250122	120300	7258986	1959	1959	1959	1959	0
481	20250122	120200	7258986	1959	1959	1959	1959	0
482	20250122	120100	7258986	1959	1959	1959	1959	0
483	20250122	120000	7258986	1959	1959	1959	1959	0
484	20250122	115900	7258986	1959	1959	1959	1959	0
485	20250122	115800	7258986	1959	1959	1959	1959	0
486	20250122	115700	7258986	1959	1959	1959	1959	0
487	20250122	115600	7258986	1959	1959	1959	1959	0
488	20250122	115500	7258986	1959	1959	1959	1959	0
489	20250122	115400	7258986	1959	1959	1959	1959	0
490	20250122	115300	7258986	1959	1959	1959	1959	2
491	20250122	115200	7255068	1959	1959	1959	1959	0
492	20250122	115100	7255068	1959	1959	1959	1959	0
493	20250122	115000	7255068	1959	1959	1959	1959	0
494	20250122	114900	7255068	1959	1959	1959	1959	0
495	20250122	114800	7255068	1959	1959	1959	1959	0
496	20250122	114700	7255068	1959	1959	1959	1959	0
497	20250122	114600	7255068	1959	1959	1959	1959	0
498	20250122	114500	7255068	1959	1959	1959	1959	0
499	20250122	114400	7255068	1959	1959	1959	1959	0
500	20250122	114300	7255068	1959	1959	1959	1959	0
501	20250122	114200	7255068	1959	1959	1959	1959	0
502	20250122	114100	7255068	1959	1959	1959	1959	0
503	20250122	114000	7255068	1959	1959	1959	1959	0
504	20250122	113900	7255068	1959	1959	1959	1959	0
505	20250122	113800	7255068	1959	1959	1959	1959	0
506	20250122	113700	7255068	1959	1959	1959	1959	0
507	20250122	113600	7255068	1959	1959	1959	1959	0
508	20250122	113500	7255068	1959	1959	1959	1959	0
509	20250122	113400	7255068	1959	1959	1959	1959	0
510	20250122	113300	7255068	1959	1959	1959	1959	0
511	20250122	113200	7255068	1959	1959	1959	1959	0
512	20250122	113100	7255068	1959	1959	1959	1959	0
513	20250122	113000	7255068	1959	1959	1959	1959	0
514	20250122	112900	7255068	1959	1959	1959	1959	0
515	20250122	112800	7255068	1959	1959	1959	1959	1
516	20250122	112700	7253109	1964	1964	1964	1964	0
517	20250122	112600	7253109	1964	1964	1964	1964	0
518	20250122	112500	7253109	1964	1964	1964	1964	0
519	20250122	112400	7253109	1964	1964	1964	1964	0
520	20250122	112300	7253109	1964	1964	1964	1964	0
521	20250122	112200	7253109	1964	1964	1964	1964	0
522	20250122	112100	7253109	1964	1964	1964	1964	0
523	20250122	112000	7253109	1964	1964	1964	1964	0
524	20250122	111900	7253109	1964	1964	1964	1964	0
525	20250122	111800	7253109	1964	1964	1964	1964	0
526	20250122	111700	7253109	1964	1964	1964	1964	0
527	20250122	111600	7253109	1964	1964	1964	1964	0
528	20250122	111500	7253109	1964	1964	1964	1964	0
529	20250122	111400	7253109	1964	1964	1964	1964	0
530	20250122	111300	7253109	1964	1964	1964	1964	0
531	20250122	111200	7253109	1964	1964	1964	1964	0
532	20250122	111100	7253109	1964	1964	1964	1964	0
533	20250122	111000	7253109	1964	1964	1964	1964	0
534	20250122	110900	7253109	1964	1964	1964	1964	0
535	20250122	110800	7253109	1964	1964	1964	1964	0
536	20250122	110700	7253109	1964	1964	1964	1964	0
537	20250122	110600	7253109	1964	1964	1964	1964	0
538	20250122	110500	7253109	1964	1964	1964	1964	0
539	20250122	110400	7253109	1964	1964	1964	1964	0
540	20250122	110300	7253109	1964	1964	1964	1964	0
541	20250122	110200	7253109	1964	1964	1964	1964	0
542	20250122	110100	7253109	1964	1964	1964	1964	0
543	20250122	110000	7253109	1964	1964	1964	1964	0
544	20250122	105900	7253109	1964	1964	1964	1964	0
545	20250122	105800	7253109	1964	1964	1964	1964	0
546	20250122	105700	7253109	1964	1964	1964	1964	0
547	20250122	105600	7253109	1964	1964	1964	1964	0
548	20250122	105500	7253109	1964	1964	1964	1964	0
549	20250122	105400	7253109	1964	1964	1964	1964	0
550	20250122	105300	7253109	1964	1964	1964	1964	0
551	20250122	105200	7253109	1964	1964	1964	1964	0
552	20250122	105100	7253109	1964	1964	1964	1964	0
553	20250122	105000	7253109	1964	1964	1964	1964	0
554	20250122	104900	7253109	1964	1964	1964	1964	0
555	20250122	104800	7253109	1964	1964	1964	1964	0
556	20250122	104700	7253109	1964	1964	1964	1964	0
557	20250122	104600	7253109	1964	1964	1964	1964	0
558	20250122	104500	7253109	1964	1964	1964	1964	0
559	20250122	104400	7253109	1964	1964	1964	1964	0
560	20250122	104300	7253109	1964	1964	1964	1964	0
561	20250122	104200	7253109	1964	1964	1964	1964	0
562	20250122	104100	7253109	1964	1964	1964	1964	0
563	20250122	104000	7253109	1964	1964	1964	1964	0
564	20250122	103900	7253109	1964	1964	1964	1964	0
565	20250122	103800	7253109	1964	1964	1964	1964	0
566	20250122	103700	7253109	1964	1964	1964	1964	0
567	20250122	103600	7253109	1964	1964	1964	1964	0
568	20250122	103500	7253109	1964	1964	1964	1964	0
569	20250122	103400	7253109	1964	1964	1964	1964	0
570	20250122	103300	7253109	1964	1964	1964	1964	0
571	20250122	103200	7253109	1964	1964	1964	1964	0
572	20250122	103100	7253109	1964	1964	1964	1964	0
573	20250122	103000	7253109	1964	1964	1964	1964	0
574	20250122	102900	7253109	1964	1964	1964	1964	0
575	20250122	102800	7253109	1964	1964	1964	1964	0
576	20250122	102700	7253109	1964	1964	1964	1964	2
577	20250122	102600	7249181	1965	1965	1965	1965	0
578	20250122	102500	7249181	1965	1965	1965	1965	0
579	20250122	102400	7249181	1965	1965	1965	1965	0
580	20250122	102300	7249181	1965	1965	1965	1965	0
581	20250122	102200	7249181	1965	1965	1965	1965	0
582	20250122	102100	7249181	1965	1965	1965	1965	0
583	20250122	102000	7249181	1965	1965	1965	1965	0
584	20250122	101900	7249181	1965	1965	1965	1965	0
585	20250122	101800	7249181	1965	1957	1965	1957	720
586	20250122	101700	5838063	1957	1957	1957	1957	0
587	20250122	101600	5838063	1957	1957	1957	1957	50
588	20250122	101500	5740213	1957	1957	1957	1957	0
589	20250122	101400	5740213	1957	1957	1957	1957	0
590	20250122	101300	5740213	1957	1957	1957	1957	0
591	20250122	101200	5740213	1957	1957	1957	1957	0
592	20250122	101100	5740213	1957	1957	1957	1957	0
593	20250122	101000	5740213	1957	1957	1957	1957	0
594	20250122	100900	5740213	1957	1957	1957	1957	0
595	20250122	100800	5740213	1957	1957	1957	1957	0
596	20250122	100700	5740213	1957	1957	1957	1957	1
597	20250122	100600	5738256	1960	1960	1960	1960	0
598	20250122	100500	5738256	1960	1960	1960	1960	0
599	20250122	100400	5738256	1960	1960	1960	1960	0
600	20250122	100300	5738256	1960	1960	1960	1960	0
601	20250122	100200	5738256	1960	1960	1960	1960	0
602	20250122	100100	5738256	1960	1960	1960	1960	0
603	20250122	100000	5738256	1960	1960	1960	1960	0
604	20250122	095900	5738256	1960	1960	1960	1960	0
605	20250122	095800	5738256	1960	1960	1960	1960	0
606	20250122	095700	5738256	1960	1960	1960	1960	0
607	20250122	095600	5738256	1960	1960	1960	1960	0
608	20250122	095500	5738256	1960	1960	1960	1960	0
609	20250122	095400	5738256	1960	1960	1960	1960	0
610	20250122	095300	5738256	1960	1960	1960	1960	0
611	20250122	095200	5738256	1960	1960	1960	1960	0
612	20250122	095100	5738256	1960	1960	1960	1960	0
613	20250122	095000	5738256	1960	1960	1960	1960	0
614	20250122	094900	5738256	1960	1960	1960	1960	0
615	20250122	094800	5738256	1960	1960	1960	1960	0
616	20250122	094700	5738256	1960	1960	1960	1960	200
617	20250122	094600	5346256	1960	1960	1960	1960	0
618	20250122	094500	5346256	1960	1960	1960	1960	0
619	20250122	094400	5346256	1960	1960	1960	1960	12
620	20250122	094300	5322736	1946	1946	1946	1946	0
621	20250122	094200	5322736	1946	1946	1946	1946	0
622	20250122	094100	5322736	1946	1946	1946	1946	0
623	20250122	094000	5322736	1946	1946	1946	1946	0
624	20250122	093900	5322736	1946	1946	1946	1946	0
625	20250122	093800	5322736	1946	1946	1946	1946	0
626	20250122	093700	5322736	1946	1946	1946	1946	0
627	20250122	093600	5322736	1946	1946	1946	1946	0
628	20250122	093500	5322736	1946	1946	1946	1946	0
629	20250122	093400	5322736	1946	1946	1946	1946	4
630	20250122	093300	5314952	1946	1946	1946	1946	0
631	20250122	093200	5314952	1946	1946	1946	1946	0
632	20250122	093100	5314952	1946	1946	1946	1946	0
633	20250122	093000	5314952	1946	1946	1946	1946	483
634	20250122	092900	4375034	1946	1946	1946	1946	63
635	20250122	092800	4252436	1946	1946	1946	1946	0
636	20250122	092700	4252436	1946	1946	1946	1946	0
637	20250122	092600	4252436	1946	1946	1946	1946	0
638	20250122	092500	4252436	1946	1946	1946	1946	0
639	20250122	092400	4252436	1946	1946	1946	1946	200
640	20250122	092300	3863236	1946	1945	1946	1945	1121
641	20250122	092200	1682680	1945	1945	1945	1945	0
642	20250122	092100	1682680	1945	1945	1945	1945	0
643	20250122	092000	1682680	1945	1945	1945	1945	500
644	20250122	091900	710180	1946	1946	1946	1946	0
645	20250122	091800	710180	1946	1945	1946	1945	183
646	20250122	091700	354202	1943	1945	1945	1943	116
647	20250122	091600	128651	1948	1948	1948	1945	35
648	20250122	091500	60483	1948	1948	1948	1948	0
649	20250122	091400	60483	1948	1948	1948	1948	0
650	20250122	091300	60483	1948	1948	1948	1948	0
651	20250122	091200	60483	1948	1948	1948	1948	0
652	20250122	091100	60483	1948	1948	1948	1948	0
653	20250122	091000	60483	1948	1948	1948	1948	0
654	20250122	090900	60483	1948	1948	1948	1948	0
655	20250122	090800	60483	1948	1948	1948	1948	3
656	20250122	090700	54639	1949	1949	1949	1949	3
657	20250122	090600	48792	1950	1950	1950	1950	0
658	20250122	090500	48792	1950	1950	1950	1950	4
659	20250122	090400	40992	1951	1951	1951	1951	1
660	20250122	090300	39041	1952	1952	1952	1952	19
661	20250122	090200	1953	1953	1953	1953	1953	0
662	20250122	090100	1953	1953	1953	1953	1953	0
663	20250122	090000	1953	1953	1953	1953	1953	1