KissMeData/073190/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	195100	28787360	1909	1909	1909	1909	11
3	20250106	195000	28787360	1909	1909	1909	1909	0
4	20250106	194900	28787360	1909	1909	1909	1909	0
5	20250106	194800	28787360	1909	1909	1909	1909	0
6	20250106	194700	28787360	1909	1909	1909	1909	0
7	20250106	194600	28787360	1909	1909	1909	1909	0
8	20250106	194500	28787360	1909	1909	1909	1909	0
9	20250106	194400	28787360	1909	1909	1909	1909	0
10	20250106	194300	28787360	1909	1909	1909	1909	0
11	20250106	194200	28787360	1909	1909	1909	1909	0
12	20250106	194100	28787360	1909	1909	1909	1909	0
13	20250106	194000	28787360	1909	1909	1909	1909	0
14	20250106	193900	28787360	1909	1909	1909	1909	0
15	20250106	193800	28787360	1909	1909	1909	1909	0
16	20250106	193700	28787360	1909	1909	1909	1909	0
17	20250106	193600	28787360	1909	1909	1909	1909	0
18	20250106	193500	28787360	1909	1909	1909	1909	0
19	20250106	193400	28787360	1909	1909	1909	1909	0
20	20250106	193300	28787360	1909	1909	1909	1909	0
21	20250106	193200	28787360	1909	1909	1909	1909	0
22	20250106	193100	28787360	1909	1909	1909	1909	0
23	20250106	193000	28787360	1909	1909	1909	1909	0
24	20250106	192900	28787360	1909	1909	1909	1909	0
25	20250106	192800	28787360	1909	1909	1909	1909	0
26	20250106	192700	28787360	1909	1909	1909	1909	0
27	20250106	192600	28787360	1909	1909	1909	1909	0
28	20250106	192500	28787360	1909	1909	1909	1909	0
29	20250106	192400	28787360	1909	1909	1909	1909	0
30	20250106	192300	28787360	1909	1909	1909	1909	0
31	20250106	192200	28787360	1909	1909	1909	1909	0
32	20250106	192100	28787360	1909	1909	1909	1909	11
33	20250106	192000	28787360	1909	1909	1909	1909	0
34	20250106	191900	28787360	1909	1909	1909	1909	0
35	20250106	191800	28787360	1909	1909	1909	1909	0
36	20250106	191700	28787360	1909	1909	1909	1909	0
37	20250106	191600	28787360	1909	1909	1909	1909	0
38	20250106	191500	28787360	1909	1909	1909	1909	0
39	20250106	191400	28787360	1909	1909	1909	1909	0
40	20250106	191300	28787360	1909	1909	1909	1909	0
41	20250106	191200	28787360	1909	1909	1909	1909	0
42	20250106	191100	28787360	1909	1909	1909	1909	0
43	20250106	191000	28787360	1909	1909	1909	1909	0
44	20250106	190900	28787360	1909	1909	1909	1909	0
45	20250106	190800	28787360	1909	1909	1909	1909	0
46	20250106	190700	28787360	1909	1909	1909	1909	0
47	20250106	190600	28787360	1909	1909	1909	1909	0
48	20250106	190500	28787360	1909	1909	1909	1909	0
49	20250106	190400	28787360	1909	1909	1909	1909	0
50	20250106	190300	28787360	1909	1909	1909	1909	0
51	20250106	190200	28787360	1909	1909	1909	1909	0
52	20250106	190100	28787360	1909	1909	1909	1909	0
53	20250106	190000	28787360	1909	1909	1909	1909	0
54	20250106	185900	28787360	1909	1909	1909	1909	0
55	20250106	185800	28787360	1909	1909	1909	1909	0
56	20250106	185700	28787360	1909	1909	1909	1909	0
57	20250106	185600	28787360	1909	1909	1909	1909	0
58	20250106	185500	28787360	1909	1909	1909	1909	0
59	20250106	185400	28787360	1909	1909	1909	1909	0
60	20250106	185300	28787360	1909	1909	1909	1909	0
61	20250106	185200	28787360	1909	1909	1909	1909	0
62	20250106	185100	28787360	1909	1909	1909	1909	11
63	20250106	185000	28787360	1909	1909	1909	1909	0
64	20250106	184900	28787360	1909	1909	1909	1909	0
65	20250106	184800	28787360	1909	1909	1909	1909	0
66	20250106	184700	28787360	1909	1909	1909	1909	0
67	20250106	184600	28787360	1909	1909	1909	1909	0
68	20250106	184500	28787360	1909	1909	1909	1909	0
69	20250106	184400	28787360	1909	1909	1909	1909	0
70	20250106	184300	28787360	1909	1909	1909	1909	0
71	20250106	184200	28787360	1909	1909	1909	1909	0
72	20250106	184100	28787360	1909	1909	1909	1909	0
73	20250106	184000	28787360	1909	1909	1909	1909	0
74	20250106	183900	28787360	1909	1909	1909	1909	0
75	20250106	183800	28787360	1909	1909	1909	1909	0
76	20250106	183700	28787360	1909	1909	1909	1909	0
77	20250106	183600	28787360	1909	1909	1909	1909	0
78	20250106	183500	28787360	1909	1909	1909	1909	0
79	20250106	183400	28787360	1909	1909	1909	1909	0
80	20250106	183300	28787360	1909	1909	1909	1909	0
81	20250106	183200	28787360	1909	1909	1909	1909	0
82	20250106	183100	28787360	1909	1909	1909	1909	0
83	20250106	183000	28787360	1909	1909	1909	1909	0
84	20250106	182900	28787360	1909	1909	1909	1909	0
85	20250106	182800	28787360	1909	1909	1909	1909	0
86	20250106	182700	28787360	1909	1909	1909	1909	0
87	20250106	182600	28787360	1909	1909	1909	1909	0
88	20250106	182500	28787360	1909	1909	1909	1909	0
89	20250106	182400	28787360	1909	1909	1909	1909	0
90	20250106	182300	28787360	1909	1909	1909	1909	0
91	20250106	182200	28787360	1909	1909	1909	1909	0
92	20250106	182100	28787360	1909	1909	1909	1909	11
93	20250106	182000	28787360	1909	1909	1909	1909	0
94	20250106	181900	28787360	1909	1909	1909	1909	0
95	20250106	181800	28787360	1909	1909	1909	1909	0
96	20250106	181700	28787360	1909	1909	1909	1909	0
97	20250106	181600	28787360	1909	1909	1909	1909	0
98	20250106	181500	28787360	1909	1909	1909	1909	0
99	20250106	181400	28787360	1909	1909	1909	1909	0
100	20250106	181300	28787360	1909	1909	1909	1909	0
101	20250106	181200	28787360	1909	1909	1909	1909	0
102	20250106	181100	28787360	1909	1909	1909	1909	0
103	20250106	181000	28787360	1909	1909	1909	1909	0
104	20250106	180900	28787360	1909	1909	1909	1909	0
105	20250106	180800	28787360	1909	1909	1909	1909	0
106	20250106	180700	28787360	1909	1909	1909	1909	0
107	20250106	180600	28787360	1909	1909	1909	1909	0
108	20250106	180500	28787360	1909	1909	1909	1909	0
109	20250106	180400	28787360	1909	1909	1909	1909	0
110	20250106	180300	28787360	1909	1909	1909	1909	0
111	20250106	180200	28787360	1909	1909	1909	1909	0
112	20250106	180100	28787360	1909	1909	1909	1909	0
113	20250106	180000	28787360	1909	1909	1909	1909	0
114	20250106	175900	28787360	1909	1909	1909	1909	0
115	20250106	175800	28787360	1909	1909	1909	1909	0
116	20250106	175700	28787360	1909	1909	1909	1909	0
117	20250106	175600	28787360	1909	1909	1909	1909	0
118	20250106	175500	28787360	1909	1909	1909	1909	0
119	20250106	175400	28787360	1909	1909	1909	1909	0
120	20250106	175300	28787360	1909	1909	1909	1909	0
121	20250106	175200	28787360	1909	1909	1909	1909	0
122	20250106	175100	28787360	1909	1909	1909	1909	11
123	20250106	175000	28787360	1909	1909	1909	1909	0
124	20250106	174900	28787360	1909	1909	1909	1909	0
125	20250106	174800	28787360	1909	1909	1909	1909	0
126	20250106	174700	28787360	1909	1909	1909	1909	0
127	20250106	174600	28787360	1909	1909	1909	1909	0
128	20250106	174500	28787360	1909	1909	1909	1909	0
129	20250106	174400	28787360	1909	1909	1909	1909	0
130	20250106	174300	28787360	1909	1909	1909	1909	0
131	20250106	174200	28787360	1909	1909	1909	1909	0
132	20250106	174100	28787360	1909	1909	1909	1909	0
133	20250106	174000	28787360	1909	1909	1909	1909	0
134	20250106	173900	28787360	1909	1909	1909	1909	0
135	20250106	173800	28787360	1909	1909	1909	1909	0
136	20250106	173700	28787360	1909	1909	1909	1909	0
137	20250106	173600	28787360	1909	1909	1909	1909	0
138	20250106	173500	28787360	1909	1909	1909	1909	0
139	20250106	173400	28787360	1909	1909	1909	1909	0
140	20250106	173300	28787360	1909	1909	1909	1909	0
141	20250106	173200	28787360	1909	1909	1909	1909	0
142	20250106	173100	28787360	1909	1909	1909	1909	0
143	20250106	173000	28787360	1909	1909	1909	1909	0
144	20250106	172900	28787360	1909	1909	1909	1909	0
145	20250106	172800	28787360	1909	1909	1909	1909	0
146	20250106	172700	28787360	1909	1909	1909	1909	0
147	20250106	172600	28787360	1909	1909	1909	1909	0
148	20250106	172500	28787360	1909	1909	1909	1909	0
149	20250106	172400	28787360	1909	1909	1909	1909	0
150	20250106	172300	28787360	1909	1909	1909	1909	0
151	20250106	172200	28787360	1909	1909	1909	1909	0
152	20250106	172100	28787360	1909	1909	1909	1909	11
153	20250106	172000	28787360	1909	1909	1909	1909	0
154	20250106	171900	28787360	1909	1909	1909	1909	0
155	20250106	171800	28787360	1909	1909	1909	1909	0
156	20250106	171700	28787360	1909	1909	1909	1909	0
157	20250106	171600	28787360	1909	1909	1909	1909	0
158	20250106	171500	28787360	1909	1909	1909	1909	0
159	20250106	171400	28787360	1909	1909	1909	1909	0
160	20250106	171300	28787360	1909	1909	1909	1909	0
161	20250106	171200	28787360	1909	1909	1909	1909	0
162	20250106	171100	28787360	1909	1909	1909	1909	0
163	20250106	171000	28787360	1909	1909	1909	1909	0
164	20250106	170900	28787360	1909	1909	1909	1909	0
165	20250106	170800	28787360	1909	1909	1909	1909	0
166	20250106	170700	28787360	1909	1909	1909	1909	0
167	20250106	170600	28787360	1909	1909	1909	1909	0
168	20250106	170500	28787360	1909	1909	1909	1909	0
169	20250106	170400	28787360	1909	1909	1909	1909	0
170	20250106	170300	28787360	1909	1909	1909	1909	0
171	20250106	170200	28787360	1909	1909	1909	1909	0
172	20250106	170100	28787360	1909	1909	1909	1909	0
173	20250106	170000	28787360	1909	1909	1909	1909	0
174	20250106	165900	28787360	1909	1909	1909	1909	0
175	20250106	165800	28787360	1909	1909	1909	1909	0
176	20250106	165700	28787360	1909	1909	1909	1909	0
177	20250106	165600	28787360	1909	1909	1909	1909	0
178	20250106	165500	28787360	1909	1909	1909	1909	0
179	20250106	165400	28787360	1909	1909	1909	1909	0
180	20250106	165300	28787360	1909	1909	1909	1909	0
181	20250106	165200	28787360	1909	1909	1909	1909	0
182	20250106	165100	28787360	1909	1909	1909	1909	11
183	20250106	165000	28787360	1909	1909	1909	1909	0
184	20250106	164900	28787360	1909	1909	1909	1909	0
185	20250106	164800	28787360	1909	1909	1909	1909	0
186	20250106	164700	28787360	1909	1909	1909	1909	0
187	20250106	164600	28787360	1909	1909	1909	1909	0
188	20250106	164500	28787360	1909	1909	1909	1909	0
189	20250106	164400	28787360	1909	1909	1909	1909	0
190	20250106	164300	28787360	1909	1909	1909	1909	0
191	20250106	164200	28787360	1909	1909	1909	1909	0
192	20250106	164100	28787360	1909	1909	1909	1909	0
193	20250106	164000	28787360	1909	1909	1909	1909	0
194	20250106	163900	28787360	1909	1909	1909	1909	0
195	20250106	163800	28787360	1909	1909	1909	1909	0
196	20250106	163700	28787360	1909	1909	1909	1909	0
197	20250106	163600	28787360	1909	1909	1909	1909	0
198	20250106	163500	28787360	1909	1909	1909	1909	0
199	20250106	163400	28787360	1909	1909	1909	1909	0
200	20250106	163300	28787360	1909	1909	1909	1909	0
201	20250106	163200	28787360	1909	1909	1909	1909	0
202	20250106	163100	28787360	1909	1909	1909	1909	0
203	20250106	163000	28787360	1909	1909	1909	1909	0
204	20250106	162900	28787360	1909	1909	1909	1909	0
205	20250106	162800	28787360	1909	1909	1909	1909	0
206	20250106	162700	28787360	1909	1909	1909	1909	0
207	20250106	162600	28787360	1909	1909	1909	1909	0
208	20250106	162500	28787360	1909	1909	1909	1909	0
209	20250106	162400	28787360	1909	1909	1909	1909	0
210	20250106	162300	28787360	1909	1909	1909	1909	0
211	20250106	162200	28787360	1909	1909	1909	1909	0
212	20250106	162100	28787360	1909	1909	1909	1909	11
213	20250106	162000	28787360	1909	1909	1909	1909	0
214	20250106	161900	28787360	1909	1909	1909	1909	0
215	20250106	161800	28787360	1909	1909	1909	1909	0
216	20250106	161700	28787360	1909	1909	1909	1909	0
217	20250106	161600	28787360	1909	1909	1909	1909	0
218	20250106	161500	28787360	1909	1909	1909	1909	0
219	20250106	161400	28787360	1909	1909	1909	1909	0
220	20250106	161300	28787360	1909	1909	1909	1909	0
221	20250106	161200	28787360	1909	1909	1909	1909	0
222	20250106	161100	28787360	1909	1909	1909	1909	0
223	20250106	161000	28787360	1909	1909	1909	1909	0
224	20250106	160900	28787360	1909	1909	1909	1909	0
225	20250106	160800	28787360	1909	1909	1909	1909	0
226	20250106	160700	28787360	1909	1909	1909	1909	0
227	20250106	160600	28787360	1909	1909	1909	1909	0
228	20250106	160500	28787360	1909	1909	1909	1909	0
229	20250106	160400	28787360	1909	1909	1909	1909	0
230	20250106	160300	28787360	1909	1909	1909	1909	0
231	20250106	160200	28787360	1909	1909	1909	1909	0
232	20250106	160100	28787360	1909	1909	1909	1909	0
233	20250106	160000	28787360	1909	1909	1909	1909	0
234	20250106	155900	28787360	1909	1909	1909	1909	0
235	20250106	155800	28787360	1909	1909	1909	1909	0
236	20250106	155700	28787360	1909	1909	1909	1909	0
237	20250106	155600	28787360	1909	1909	1909	1909	0
238	20250106	155500	28787360	1909	1909	1909	1909	0
239	20250106	155400	28787360	1909	1909	1909	1909	0
240	20250106	155300	28787360	1909	1909	1909	1909	0
241	20250106	155200	28787360	1909	1909	1909	1909	0
242	20250106	155100	28787360	1909	1909	1909	1909	11
243	20250106	155000	28787360	1909	1909	1909	1909	0
244	20250106	154900	28787360	1909	1909	1909	1909	0
245	20250106	154800	28787360	1909	1909	1909	1909	0
246	20250106	154700	28787360	1909	1909	1909	1909	0
247	20250106	154600	28787360	1909	1909	1909	1909	0
248	20250106	154500	28787360	1909	1909	1909	1909	0
249	20250106	154400	28787360	1909	1909	1909	1909	0
250	20250106	154300	28787360	1909	1909	1909	1909	0
251	20250106	154200	28787360	1909	1909	1909	1909	0
252	20250106	154100	28787360	1909	1909	1909	1909	0
253	20250106	154000	28787360	1909	1909	1909	1909	0
254	20250106	153900	28787360	1909	1909	1909	1909	0
255	20250106	153800	28787360	1909	1909	1909	1909	0
256	20250106	153700	28787360	1909	1909	1909	1909	0
257	20250106	153600	28787360	1909	1909	1909	1909	0
258	20250106	153500	28787360	1909	1909	1909	1909	0
259	20250106	153400	28787360	1909	1909	1909	1909	0
260	20250106	153300	28787360	1909	1909	1909	1909	0
261	20250106	153200	28787360	1909	1909	1909	1909	0
262	20250106	153100	28787360	1909	1909	1909	1909	0
263	20250106	153000	28787360	1909	1909	1909	1909	11
264	20250106	152900	28766361	1909	1909	1909	1909	0
265	20250106	152800	28766361	1909	1909	1909	1909	0
266	20250106	152700	28766361	1909	1909	1909	1909	0
267	20250106	152600	28766361	1909	1909	1909	1909	0
268	20250106	152500	28766361	1909	1909	1909	1909	0
269	20250106	152400	28766361	1909	1909	1909	1909	0
270	20250106	152300	28766361	1909	1909	1909	1909	0
271	20250106	152200	28766361	1909	1909	1909	1909	0
272	20250106	152100	28766361	1909	1909	1909	1909	0
273	20250106	152000	28766361	1909	1909	1909	1909	0
274	20250106	151900	28766361	1909	1909	1909	1909	28
275	20250106	151800	28712909	1909	1909	1909	1909	0
276	20250106	151700	28712909	1909	1909	1909	1909	0
277	20250106	151600	28712909	1909	1909	1909	1909	0
278	20250106	151500	28712909	1909	1909	1909	1909	0
279	20250106	151400	28712909	1909	1909	1909	1909	0
280	20250106	151300	28712909	1909	1909	1909	1909	205
281	20250106	151200	28321564	1909	1909	1909	1909	0
282	20250106	151100	28321564	1909	1909	1909	1909	0
283	20250106	151000	28321564	1909	1909	1909	1909	0
284	20250106	150900	28321564	1909	1909	1909	1909	1
285	20250106	150800	28319655	1909	1909	1909	1909	0
286	20250106	150700	28319655	1909	1909	1909	1909	0
287	20250106	150600	28319655	1909	1909	1909	1909	0
288	20250106	150500	28319655	1909	1909	1909	1909	0
289	20250106	150400	28319655	1909	1909	1909	1909	0
290	20250106	150300	28319655	1909	1909	1909	1909	0
291	20250106	150200	28319655	1909	1909	1909	1909	0
292	20250106	150100	28319655	1909	1909	1909	1909	0
293	20250106	150000	28319655	1909	1909	1909	1909	0
294	20250106	145900	28319655	1909	1909	1909	1909	0
295	20250106	145800	28319655	1909	1909	1909	1909	351
296	20250106	145700	27649596	1908	1908	1908	1908	0
297	20250106	145600	27649596	1908	1908	1908	1908	0
298	20250106	145500	27649596	1908	1908	1908	1908	0
299	20250106	145400	27649596	1908	1908	1908	1908	0
300	20250106	145300	27649596	1908	1908	1908	1908	0
301	20250106	145200	27649596	1908	1908	1908	1908	0
302	20250106	145100	27649596	1908	1908	1908	1908	0
303	20250106	145000	27649596	1908	1908	1908	1908	0
304	20250106	144900	27649596	1908	1908	1908	1908	0
305	20250106	144800	27649596	1908	1908	1908	1908	0
306	20250106	144700	27649596	1908	1908	1908	1908	0
307	20250106	144600	27649596	1908	1908	1908	1908	0
308	20250106	144500	27649596	1908	1908	1908	1908	0
309	20250106	144400	27649596	1908	1908	1908	1908	0
310	20250106	144300	27649596	1908	1908	1908	1908	0
311	20250106	144200	27649596	1908	1908	1908	1908	0
312	20250106	144100	27649596	1908	1908	1908	1908	0
313	20250106	144000	27649596	1908	1908	1908	1908	0
314	20250106	143900	27649596	1908	1908	1908	1908	0
315	20250106	143800	27649596	1908	1908	1908	1908	0
316	20250106	143700	27649596	1908	1908	1908	1908	0
317	20250106	143600	27649596	1908	1908	1908	1908	0
318	20250106	143500	27649596	1908	1908	1908	1908	0
319	20250106	143400	27649596	1908	1908	1908	1908	0
320	20250106	143300	27649596	1908	1908	1908	1908	0
321	20250106	143200	27649596	1908	1911	1915	1908	7
322	20250106	143100	27636213	1907	1907	1907	1907	0
323	20250106	143000	27636213	1907	1907	1907	1907	0
324	20250106	142900	27636213	1907	1907	1907	1907	0
325	20250106	142800	27636213	1907	1907	1907	1907	0
326	20250106	142700	27636213	1907	1907	1907	1907	0
327	20250106	142600	27636213	1907	1907	1907	1907	0
328	20250106	142500	27636213	1907	1907	1907	1907	0
329	20250106	142400	27636213	1907	1907	1907	1907	0
330	20250106	142300	27636213	1907	1907	1907	1907	0
331	20250106	142200	27636213	1907	1907	1907	1907	0
332	20250106	142100	27636213	1907	1907	1907	1907	0
333	20250106	142000	27636213	1907	1907	1907	1907	0
334	20250106	141900	27636213	1907	1907	1907	1907	0
335	20250106	141800	27636213	1907	1907	1907	1907	0
336	20250106	141700	27636213	1907	1907	1907	1907	0
337	20250106	141600	27636213	1907	1907	1907	1907	0
338	20250106	141500	27636213	1907	1907	1907	1907	0
339	20250106	141400	27636213	1907	1907	1907	1907	0
340	20250106	141300	27636213	1907	1907	1907	1907	0
341	20250106	141200	27636213	1907	1907	1907	1907	58
342	20250106	141100	27525607	1906	1906	1906	1906	0
343	20250106	141000	27525607	1906	1906	1906	1906	0
344	20250106	140900	27525607	1906	1906	1906	1906	179
345	20250106	140800	27184433	1907	1907	1907	1907	0
346	20250106	140700	27184433	1907	1907	1907	1907	0
347	20250106	140600	27184433	1907	1907	1907	1907	0
348	20250106	140500	27184433	1907	1907	1907	1907	0
349	20250106	140400	27184433	1907	1907	1907	1907	0
350	20250106	140300	27184433	1907	1907	1907	1907	0
351	20250106	140200	27184433	1907	1907	1907	1907	0
352	20250106	140100	27184433	1907	1907	1907	1907	0
353	20250106	140000	27184433	1907	1907	1907	1907	0
354	20250106	135900	27184433	1907	1907	1907	1907	2
355	20250106	135800	27180619	1907	1907	1907	1907	0
356	20250106	135700	27180619	1907	1907	1907	1907	0
357	20250106	135600	27180619	1907	1907	1907	1907	0
358	20250106	135500	27180619	1907	1907	1907	1907	0
359	20250106	135400	27180619	1907	1905	1907	1905	1294
360	20250106	135300	24715335	1902	1902	1902	1902	0
361	20250106	135200	24715335	1902	1902	1902	1902	0
362	20250106	135100	24715335	1902	1902	1902	1902	0
363	20250106	135000	24715335	1902	1902	1902	1902	0
364	20250106	134900	24715335	1902	1902	1902	1902	0
365	20250106	134800	24715335	1902	1902	1902	1902	0
366	20250106	134700	24715335	1902	1902	1902	1902	0
367	20250106	134600	24715335	1902	1902	1902	1902	0
368	20250106	134500	24715335	1902	1902	1902	1902	0
369	20250106	134400	24715335	1902	1902	1902	1902	0
370	20250106	134300	24715335	1902	1902	1902	1902	0
371	20250106	134200	24715335	1902	1902	1902	1902	0
372	20250106	134100	24715335	1902	1902	1902	1902	0
373	20250106	134000	24715335	1902	1902	1902	1902	0
374	20250106	133900	24715335	1902	1902	1902	1902	0
375	20250106	133800	24715335	1902	1902	1902	1902	0
376	20250106	133700	24715335	1902	1902	1902	1902	0
377	20250106	133600	24715335	1902	1902	1902	1902	0
378	20250106	133500	24715335	1902	1902	1902	1902	600
379	20250106	133400	23574135	1903	1903	1903	1903	0
380	20250106	133300	23574135	1903	1903	1903	1903	0
381	20250106	133200	23574135	1903	1903	1903	1903	0
382	20250106	133100	23574135	1903	1903	1903	1903	0
383	20250106	133000	23574135	1903	1903	1903	1903	3
384	20250106	132900	23568426	1903	1903	1903	1903	0
385	20250106	132800	23568426	1903	1903	1903	1903	0
386	20250106	132700	23568426	1903	1903	1903	1903	0
387	20250106	132600	23568426	1903	1903	1903	1903	0
388	20250106	132500	23568426	1903	1903	1903	1903	0
389	20250106	132400	23568426	1903	1903	1903	1903	0
390	20250106	132300	23568426	1903	1903	1903	1903	0
391	20250106	132200	23568426	1903	1904	1904	1903	8
392	20250106	132100	23553200	1903	1903	1903	1903	0
393	20250106	132000	23553200	1903	1903	1903	1903	0
394	20250106	131900	23553200	1903	1903	1903	1903	0
395	20250106	131800	23553200	1903	1903	1903	1903	0
396	20250106	131700	23553200	1903	1903	1903	1903	0
397	20250106	131600	23553200	1903	1903	1903	1903	0
398	20250106	131500	23553200	1903	1903	1903	1903	11
399	20250106	131400	23532267	1902	1902	1902	1902	0
400	20250106	131300	23532267	1902	1902	1902	1902	0
401	20250106	131200	23532267	1902	1902	1902	1902	0
402	20250106	131100	23532267	1902	1902	1902	1902	0
403	20250106	131000	23532267	1902	1902	1902	1902	0
404	20250106	130900	23532267	1902	1902	1902	1902	0
405	20250106	130800	23532267	1902	1902	1902	1902	0
406	20250106	130700	23532267	1902	1902	1902	1902	0
407	20250106	130600	23532267	1902	1902	1902	1902	0
408	20250106	130500	23532267	1902	1902	1902	1902	0
409	20250106	130400	23532267	1902	1902	1902	1902	0
410	20250106	130300	23532267	1902	1902	1902	1902	0
411	20250106	130200	23532267	1902	1902	1902	1902	0
412	20250106	130100	23532267	1902	1902	1902	1902	0
413	20250106	130000	23532267	1902	1902	1902	1902	0
414	20250106	125900	23532267	1902	1902	1902	1902	20
415	20250106	125800	23494227	1900	1900	1900	1900	0
416	20250106	125700	23494227	1900	1900	1900	1900	0
417	20250106	125600	23494227	1900	1900	1900	1900	0
418	20250106	125500	23494227	1900	1900	1900	1900	0
419	20250106	125400	23494227	1900	1900	1900	1900	0
420	20250106	125300	23494227	1900	1900	1900	1900	0
421	20250106	125200	23494227	1900	1900	1900	1900	0
422	20250106	125100	23494227	1900	1900	1900	1900	0
423	20250106	125000	23494227	1900	1900	1900	1900	0
424	20250106	124900	23494227	1900	1900	1900	1900	0
425	20250106	124800	23494227	1900	1900	1900	1900	0
426	20250106	124700	23494227	1900	1900	1900	1900	0
427	20250106	124600	23494227	1900	1900	1900	1900	0
428	20250106	124500	23494227	1900	1900	1900	1900	0
429	20250106	124400	23494227	1900	1900	1900	1900	0
430	20250106	124300	23494227	1900	1900	1900	1900	0
431	20250106	124200	23494227	1900	1900	1900	1900	0
432	20250106	124100	23494227	1900	1900	1900	1900	0
433	20250106	124000	23494227	1900	1900	1900	1900	0
434	20250106	123900	23494227	1900	1900	1900	1900	0
435	20250106	123800	23494227	1900	1900	1900	1900	0
436	20250106	123700	23494227	1900	1900	1900	1900	0
437	20250106	123600	23494227	1900	1900	1900	1900	0
438	20250106	123500	23494227	1900	1900	1900	1900	0
439	20250106	123400	23494227	1900	1900	1900	1900	600
440	20250106	123300	22354227	1906	1906	1906	1906	0
441	20250106	123200	22354227	1906	1906	1906	1906	0
442	20250106	123100	22354227	1906	1906	1906	1906	0
443	20250106	123000	22354227	1906	1906	1906	1906	0
444	20250106	122900	22354227	1906	1906	1906	1906	1
445	20250106	122800	22352321	1900	1900	1900	1900	0
446	20250106	122700	22352321	1900	1900	1900	1900	0
447	20250106	122600	22352321	1900	1900	1900	1900	0
448	20250106	122500	22352321	1900	1900	1900	1900	0
449	20250106	122400	22352321	1900	1900	1900	1900	0
450	20250106	122300	22352321	1900	1900	1900	1900	0
451	20250106	122200	22352321	1900	1900	1900	1900	0
452	20250106	122100	22352321	1900	1900	1900	1900	0
453	20250106	122000	22352321	1900	1900	1900	1900	0
454	20250106	121900	22352321	1900	1900	1900	1900	0
455	20250106	121800	22352321	1900	1900	1900	1900	0
456	20250106	121700	22352321	1900	1900	1900	1900	0
457	20250106	121600	22352321	1900	1900	1900	1900	0
458	20250106	121500	22352321	1900	1900	1900	1900	0
459	20250106	121400	22352321	1900	1900	1900	1900	100
460	20250106	121300	22162321	1900	1900	1900	1900	0
461	20250106	121200	22162321	1900	1900	1900	1900	0
462	20250106	121100	22162321	1900	1900	1900	1900	0
463	20250106	121000	22162321	1900	1900	1900	1900	0
464	20250106	120900	22162321	1900	1900	1900	1900	0
465	20250106	120800	22162321	1900	1900	1900	1900	0
466	20250106	120700	22162321	1900	1900	1900	1900	0
467	20250106	120600	22162321	1900	1900	1900	1900	0
468	20250106	120500	22162321	1900	1900	1900	1900	0
469	20250106	120400	22162321	1900	1900	1900	1900	0
470	20250106	120300	22162321	1900	1900	1900	1900	0
471	20250106	120200	22162321	1900	1900	1900	1900	0
472	20250106	120100	22162321	1900	1900	1900	1900	0
473	20250106	120000	22162321	1900	1900	1900	1900	0
474	20250106	115900	22162321	1900	1900	1900	1900	0
475	20250106	115800	22162321	1900	1900	1900	1900	0
476	20250106	115700	22162321	1900	1900	1900	1900	0
477	20250106	115600	22162321	1900	1900	1900	1900	100
478	20250106	115500	21972321	1900	1900	1900	1900	0
479	20250106	115400	21972321	1900	1900	1900	1900	20
480	20250106	115300	21934321	1900	1900	1900	1900	0
481	20250106	115200	21934321	1900	1900	1900	1900	0
482	20250106	115100	21934321	1900	1900	1900	1900	0
483	20250106	115000	21934321	1900	1900	1900	1900	0
484	20250106	114900	21934321	1900	1900	1900	1900	0
485	20250106	114800	21934321	1900	1900	1900	1900	0
486	20250106	114700	21934321	1900	1900	1900	1900	0
487	20250106	114600	21934321	1900	1900	1900	1900	0
488	20250106	114500	21934321	1900	1900	1900	1900	100
489	20250106	114400	21744321	1900	1900	1900	1900	0
490	20250106	114300	21744321	1900	1900	1900	1900	0
491	20250106	114200	21744321	1900	1900	1900	1900	0
492	20250106	114100	21744321	1900	1900	1900	1900	0
493	20250106	114000	21744321	1900	1900	1900	1900	0
494	20250106	113900	21744321	1900	1900	1900	1900	0
495	20250106	113800	21744321	1900	1900	1900	1900	0
496	20250106	113700	21744321	1900	1900	1900	1900	0
497	20250106	113600	21744321	1900	1900	1900	1900	0
498	20250106	113500	21744321	1900	1900	1900	1900	0
499	20250106	113400	21744321	1900	1900	1900	1900	0
500	20250106	113300	21744321	1900	1900	1900	1900	0
501	20250106	113200	21744321	1900	1900	1900	1900	0
502	20250106	113100	21744321	1900	1900	1900	1900	0
503	20250106	113000	21744321	1900	1900	1900	1900	0
504	20250106	112900	21744321	1900	1900	1900	1900	0
505	20250106	112800	21744321	1900	1900	1900	1900	0
506	20250106	112700	21744321	1900	1900	1900	1900	0
507	20250106	112600	21744321	1900	1900	1900	1900	0
508	20250106	112500	21744321	1900	1900	1900	1900	0
509	20250106	112400	21744321	1900	1900	1900	1900	0
510	20250106	112300	21744321	1900	1900	1900	1900	0
511	20250106	112200	21744321	1900	1900	1900	1900	0
512	20250106	112100	21744321	1900	1900	1900	1900	0
513	20250106	112000	21744321	1900	1900	1900	1900	0
514	20250106	111900	21744321	1900	1900	1900	1900	0
515	20250106	111800	21744321	1900	1900	1900	1900	0
516	20250106	111700	21744321	1900	1900	1900	1900	0
517	20250106	111600	21744321	1900	1900	1900	1900	0
518	20250106	111500	21744321	1900	1900	1900	1900	0
519	20250106	111400	21744321	1900	1900	1900	1900	0
520	20250106	111300	21744321	1900	1900	1900	1900	0
521	20250106	111200	21744321	1900	1900	1900	1900	0
522	20250106	111100	21744321	1900	1900	1900	1900	0
523	20250106	111000	21744321	1900	1900	1900	1900	0
524	20250106	110900	21744321	1900	1900	1900	1900	0
525	20250106	110800	21744321	1900	1900	1900	1900	0
526	20250106	110700	21744321	1900	1900	1900	1900	0
527	20250106	110600	21744321	1900	1900	1900	1900	0
528	20250106	110500	21744321	1900	1900	1900	1900	0
529	20250106	110400	21744321	1900	1900	1900	1900	0
530	20250106	110300	21744321	1900	1900	1900	1900	0
531	20250106	110200	21744321	1900	1900	1900	1900	0
532	20250106	110100	21744321	1900	1900	1900	1900	0
533	20250106	110000	21744321	1900	1900	1900	1900	1275
534	20250106	105900	19321821	1900	1900	1900	1900	0
535	20250106	105800	19321821	1900	1900	1900	1900	0
536	20250106	105700	19321821	1900	1900	1900	1900	0
537	20250106	105600	19321821	1900	1900	1900	1900	0
538	20250106	105500	19321821	1900	1900	1900	1900	0
539	20250106	105400	19321821	1900	1900	1900	1900	0
540	20250106	105300	19321821	1900	1900	1900	1900	0
541	20250106	105200	19321821	1900	1900	1900	1900	20
542	20250106	105100	19283821	1899	1899	1899	1899	0
543	20250106	105000	19283821	1899	1899	1899	1899	0
544	20250106	104900	19283821	1899	1899	1899	1899	0
545	20250106	104800	19283821	1899	1899	1899	1899	0
546	20250106	104700	19283821	1899	1899	1899	1899	0
547	20250106	104600	19283821	1899	1899	1900	1899	2291
548	20250106	104500	14932159	1899	1899	1899	1899	0
549	20250106	104400	14932159	1899	1899	1899	1899	0
550	20250106	104300	14932159	1899	1899	1899	1899	0
551	20250106	104200	14932159	1899	1899	1899	1899	0
552	20250106	104100	14932159	1899	1899	1899	1899	0
553	20250106	104000	14932159	1899	1899	1899	1899	0
554	20250106	103900	14932159	1899	1899	1899	1899	0
555	20250106	103800	14932159	1899	1899	1899	1899	0
556	20250106	103700	14932159	1899	1899	1899	1899	0
557	20250106	103600	14932159	1899	1899	1899	1899	1
558	20250106	103500	14930260	1900	1900	1900	1900	0
559	20250106	103400	14930260	1900	1900	1900	1900	0
560	20250106	103300	14930260	1900	1900	1900	1900	10
561	20250106	103200	14911260	1899	1899	1899	1899	0
562	20250106	103100	14911260	1899	1899	1899	1899	0
563	20250106	103000	14911260	1899	1899	1899	1899	0
564	20250106	102900	14911260	1899	1899	1899	1899	0
565	20250106	102800	14911260	1899	1899	1899	1899	0
566	20250106	102700	14911260	1899	1899	1899	1899	0
567	20250106	102600	14911260	1899	1900	1900	1899	214
568	20250106	102500	14504682	1901	1901	1901	1901	0
569	20250106	102400	14504682	1901	1901	1901	1901	10
570	20250106	102300	14485672	1906	1906	1906	1906	0
571	20250106	102200	14485672	1906	1906	1906	1906	0
572	20250106	102100	14485672	1906	1906	1906	1906	0
573	20250106	102000	14485672	1906	1906	1906	1906	0
574	20250106	101900	14485672	1906	1906	1906	1906	0
575	20250106	101800	14485672	1906	1906	1906	1906	0
576	20250106	101700	14485672	1906	1906	1906	1906	0
577	20250106	101600	14485672	1906	1906	1906	1906	0
578	20250106	101500	14485672	1906	1906	1906	1906	0
579	20250106	101400	14485672	1906	1906	1906	1906	0
580	20250106	101300	14485672	1906	1906	1906	1906	0
581	20250106	101200	14485672	1906	1906	1906	1906	1
582	20250106	101100	14483766	1907	1907	1907	1907	0
583	20250106	101000	14483766	1907	1907	1907	1907	0
584	20250106	100900	14483766	1907	1907	1907	1907	0
585	20250106	100800	14483766	1907	1907	1907	1907	0
586	20250106	100700	14483766	1907	1907	1907	1907	0
587	20250106	100600	14483766	1907	1907	1907	1907	0
588	20250106	100500	14483766	1907	1907	1907	1907	0
589	20250106	100400	14483766	1907	1907	1907	1907	0
590	20250106	100300	14483766	1907	1907	1907	1907	0
591	20250106	100200	14483766	1907	1907	1907	1907	0
592	20250106	100100	14483766	1907	1907	1907	1907	0
593	20250106	100000	14483766	1907	1907	1907	1907	1
594	20250106	095900	14481859	1900	1900	1900	1900	600
595	20250106	095800	13341859	1900	1900	1900	1900	0
596	20250106	095700	13341859	1900	1900	1900	1900	0
597	20250106	095600	13341859	1900	1900	1900	1900	0
598	20250106	095500	13341859	1900	1900	1900	1900	0
599	20250106	095400	13341859	1900	1900	1900	1900	0
600	20250106	095300	13341859	1900	1900	1900	1900	0
601	20250106	095200	13341859	1900	1900	1900	1900	0
602	20250106	095100	13341859	1900	1900	1900	1900	0
603	20250106	095000	13341859	1900	1900	1900	1900	0
604	20250106	094900	13341859	1900	1900	1900	1900	0
605	20250106	094800	13341859	1900	1900	1900	1900	0
606	20250106	094700	13341859	1900	1900	1900	1900	0
607	20250106	094600	13341859	1900	1900	1900	1900	0
608	20250106	094500	13341859	1900	1900	1900	1900	0
609	20250106	094400	13341859	1900	1900	1900	1900	0
610	20250106	094300	13341859	1900	1900	1900	1900	0
611	20250106	094200	13341859	1900	1900	1900	1900	0
612	20250106	094100	13341859	1900	1900	1900	1900	3
613	20250106	094000	13336159	1900	1900	1900	1900	0
614	20250106	093900	13336159	1900	1900	1900	1900	0
615	20250106	093800	13336159	1900	1900	1900	1900	0
616	20250106	093700	13336159	1900	1900	1900	1900	0
617	20250106	093600	13336159	1900	1900	1900	1900	0
618	20250106	093500	13336159	1900	1900	1900	1900	0
619	20250106	093400	13336159	1900	1900	1900	1900	0
620	20250106	093300	13336159	1900	1900	1900	1900	0
621	20250106	093200	13336159	1900	1900	1900	1900	0
622	20250106	093100	13336159	1900	1900	1900	1900	0
623	20250106	093000	13336159	1900	1900	1900	1900	0
624	20250106	092900	13336159	1900	1900	1900	1900	0
625	20250106	092800	13336159	1900	1900	1900	1900	0
626	20250106	092700	13336159	1900	1900	1900	1900	0
627	20250106	092600	13336159	1900	1900	1900	1900	0
628	20250106	092500	13336159	1900	1900	1900	1900	0
629	20250106	092400	13336159	1900	1900	1900	1900	0
630	20250106	092300	13336159	1900	1900	1900	1900	0
631	20250106	092200	13336159	1900	1900	1900	1900	0
632	20250106	092100	13336159	1900	1900	1900	1900	248
633	20250106	092000	12864959	1899	1899	1899	1899	0
634	20250106	091900	12864959	1899	1900	1900	1899	2162
635	20250106	091800	8757321	1899	1899	1899	1899	142
636	20250106	091700	8487663	1900	1900	1900	1900	300
637	20250106	091600	7917663	1900	1900	1900	1900	0
638	20250106	091500	7917663	1900	1900	1900	1900	199
639	20250106	091400	7539563	1900	1899	1900	1899	1523
640	20250106	091300	4646019	1900	1900	1900	1900	0
641	20250106	091200	4646019	1900	1902	1902	1899	919
642	20250106	091100	2900000	1903	1903	1903	1903	0
643	20250106	091000	2900000	1903	1903	1903	1903	0
644	20250106	090900	2900000	1903	1903	1903	1903	0
645	20250106	090800	2900000	1903	1903	1903	1903	0
646	20250106	090700	2900000	1903	1903	1903	1903	0
647	20250106	090600	2900000	1903	1903	1903	1903	0
648	20250106	090500	2900000	1903	1903	1903	1903	0
649	20250106	090400	2900000	1903	1903	1903	1903	0
650	20250106	090300	2900000	1903	1903	1903	1903	0
651	20250106	090200	2900000	1903	1903	1903	1903	1000
652	20250106	090100	997000	1916	1915	1916	1915	291
653	20250106	090000	439474	1907	1919	1919	1907	230