KissMeData/073190/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195100	18513389	1887	1887	1887	1887	32
3	20250108	195000	18513389	1887	1887	1887	1887	0
4	20250108	194900	18513389	1887	1887	1887	1887	0
5	20250108	194800	18513389	1887	1887	1887	1887	0
6	20250108	194700	18513389	1887	1887	1887	1887	0
7	20250108	194600	18513389	1887	1887	1887	1887	0
8	20250108	194500	18513389	1887	1887	1887	1887	0
9	20250108	194400	18513389	1887	1887	1887	1887	0
10	20250108	194300	18513389	1887	1887	1887	1887	0
11	20250108	194200	18513389	1887	1887	1887	1887	0
12	20250108	194100	18513389	1887	1887	1887	1887	0
13	20250108	194000	18513389	1887	1887	1887	1887	0
14	20250108	193900	18513389	1887	1887	1887	1887	0
15	20250108	193800	18513389	1887	1887	1887	1887	0
16	20250108	193700	18513389	1887	1887	1887	1887	0
17	20250108	193600	18513389	1887	1887	1887	1887	0
18	20250108	193500	18513389	1887	1887	1887	1887	0
19	20250108	193400	18513389	1887	1887	1887	1887	0
20	20250108	193300	18513389	1887	1887	1887	1887	0
21	20250108	193200	18513389	1887	1887	1887	1887	0
22	20250108	193100	18513389	1887	1887	1887	1887	0
23	20250108	193000	18513389	1887	1887	1887	1887	0
24	20250108	192900	18513389	1887	1887	1887	1887	0
25	20250108	192800	18513389	1887	1887	1887	1887	0
26	20250108	192700	18513389	1887	1887	1887	1887	0
27	20250108	192600	18513389	1887	1887	1887	1887	0
28	20250108	192500	18513389	1887	1887	1887	1887	0
29	20250108	192400	18513389	1887	1887	1887	1887	0
30	20250108	192300	18513389	1887	1887	1887	1887	0
31	20250108	192200	18513389	1887	1887	1887	1887	0
32	20250108	192100	18513389	1887	1887	1887	1887	32
33	20250108	192000	18513389	1887	1887	1887	1887	0
34	20250108	191900	18513389	1887	1887	1887	1887	0
35	20250108	191800	18513389	1887	1887	1887	1887	0
36	20250108	191700	18513389	1887	1887	1887	1887	0
37	20250108	191600	18513389	1887	1887	1887	1887	0
38	20250108	191500	18513389	1887	1887	1887	1887	0
39	20250108	191400	18513389	1887	1887	1887	1887	0
40	20250108	191300	18513389	1887	1887	1887	1887	0
41	20250108	191200	18513389	1887	1887	1887	1887	0
42	20250108	191100	18513389	1887	1887	1887	1887	0
43	20250108	191000	18513389	1887	1887	1887	1887	0
44	20250108	190900	18513389	1887	1887	1887	1887	0
45	20250108	190800	18513389	1887	1887	1887	1887	0
46	20250108	190700	18513389	1887	1887	1887	1887	0
47	20250108	190600	18513389	1887	1887	1887	1887	0
48	20250108	190500	18513389	1887	1887	1887	1887	0
49	20250108	190400	18513389	1887	1887	1887	1887	0
50	20250108	190300	18513389	1887	1887	1887	1887	0
51	20250108	190200	18513389	1887	1887	1887	1887	0
52	20250108	190100	18513389	1887	1887	1887	1887	0
53	20250108	190000	18513389	1887	1887	1887	1887	0
54	20250108	185900	18513389	1887	1887	1887	1887	0
55	20250108	185800	18513389	1887	1887	1887	1887	0
56	20250108	185700	18513389	1887	1887	1887	1887	0
57	20250108	185600	18513389	1887	1887	1887	1887	0
58	20250108	185500	18513389	1887	1887	1887	1887	0
59	20250108	185400	18513389	1887	1887	1887	1887	0
60	20250108	185300	18513389	1887	1887	1887	1887	0
61	20250108	185200	18513389	1887	1887	1887	1887	0
62	20250108	185100	18513389	1887	1887	1887	1887	32
63	20250108	185000	18513389	1887	1887	1887	1887	0
64	20250108	184900	18513389	1887	1887	1887	1887	0
65	20250108	184800	18513389	1887	1887	1887	1887	0
66	20250108	184700	18513389	1887	1887	1887	1887	0
67	20250108	184600	18513389	1887	1887	1887	1887	0
68	20250108	184500	18513389	1887	1887	1887	1887	0
69	20250108	184400	18513389	1887	1887	1887	1887	0
70	20250108	184300	18513389	1887	1887	1887	1887	0
71	20250108	184200	18513389	1887	1887	1887	1887	0
72	20250108	184100	18513389	1887	1887	1887	1887	0
73	20250108	184000	18513389	1887	1887	1887	1887	0
74	20250108	183900	18513389	1887	1887	1887	1887	0
75	20250108	183800	18513389	1887	1887	1887	1887	0
76	20250108	183700	18513389	1887	1887	1887	1887	0
77	20250108	183600	18513389	1887	1887	1887	1887	0
78	20250108	183500	18513389	1887	1887	1887	1887	0
79	20250108	183400	18513389	1887	1887	1887	1887	0
80	20250108	183300	18513389	1887	1887	1887	1887	0
81	20250108	183200	18513389	1887	1887	1887	1887	0
82	20250108	183100	18513389	1887	1887	1887	1887	0
83	20250108	183000	18513389	1887	1887	1887	1887	0
84	20250108	182900	18513389	1887	1887	1887	1887	0
85	20250108	182800	18513389	1887	1887	1887	1887	0
86	20250108	182700	18513389	1887	1887	1887	1887	0
87	20250108	182600	18513389	1887	1887	1887	1887	0
88	20250108	182500	18513389	1887	1887	1887	1887	0
89	20250108	182400	18513389	1887	1887	1887	1887	0
90	20250108	182300	18513389	1887	1887	1887	1887	0
91	20250108	182200	18513389	1887	1887	1887	1887	0
92	20250108	182100	18513389	1887	1887	1887	1887	32
93	20250108	182000	18513389	1887	1887	1887	1887	0
94	20250108	181900	18513389	1887	1887	1887	1887	0
95	20250108	181800	18513389	1887	1887	1887	1887	0
96	20250108	181700	18513389	1887	1887	1887	1887	0
97	20250108	181600	18513389	1887	1887	1887	1887	0
98	20250108	181500	18513389	1887	1887	1887	1887	0
99	20250108	181400	18513389	1887	1887	1887	1887	0
100	20250108	181300	18513389	1887	1887	1887	1887	0
101	20250108	181200	18513389	1887	1887	1887	1887	0
102	20250108	181100	18513389	1887	1887	1887	1887	0
103	20250108	181000	18513389	1887	1887	1887	1887	0
104	20250108	180900	18513389	1887	1887	1887	1887	0
105	20250108	180800	18513389	1887	1887	1887	1887	0
106	20250108	180700	18513389	1887	1887	1887	1887	0
107	20250108	180600	18513389	1887	1887	1887	1887	0
108	20250108	180500	18513389	1887	1887	1887	1887	0
109	20250108	180400	18513389	1887	1887	1887	1887	0
110	20250108	180300	18513389	1887	1887	1887	1887	0
111	20250108	180200	18513389	1887	1887	1887	1887	0
112	20250108	180100	18513389	1887	1887	1887	1887	0
113	20250108	180000	18513389	1887	1887	1887	1887	0
114	20250108	175900	18513389	1887	1887	1887	1887	0
115	20250108	175800	18513389	1887	1887	1887	1887	0
116	20250108	175700	18513389	1887	1887	1887	1887	0
117	20250108	175600	18513389	1887	1887	1887	1887	0
118	20250108	175500	18513389	1887	1887	1887	1887	0
119	20250108	175400	18513389	1887	1887	1887	1887	0
120	20250108	175300	18513389	1887	1887	1887	1887	0
121	20250108	175200	18513389	1887	1887	1887	1887	0
122	20250108	175100	18513389	1887	1887	1887	1887	32
123	20250108	175000	18513389	1887	1887	1887	1887	0
124	20250108	174900	18513389	1887	1887	1887	1887	0
125	20250108	174800	18513389	1887	1887	1887	1887	0
126	20250108	174700	18513389	1887	1887	1887	1887	0
127	20250108	174600	18513389	1887	1887	1887	1887	0
128	20250108	174500	18513389	1887	1887	1887	1887	0
129	20250108	174400	18513389	1887	1887	1887	1887	0
130	20250108	174300	18513389	1887	1887	1887	1887	0
131	20250108	174200	18513389	1887	1887	1887	1887	0
132	20250108	174100	18513389	1887	1887	1887	1887	0
133	20250108	174000	18513389	1887	1887	1887	1887	0
134	20250108	173900	18513389	1887	1887	1887	1887	0
135	20250108	173800	18513389	1887	1887	1887	1887	0
136	20250108	173700	18513389	1887	1887	1887	1887	0
137	20250108	173600	18513389	1887	1887	1887	1887	0
138	20250108	173500	18513389	1887	1887	1887	1887	0
139	20250108	173400	18513389	1887	1887	1887	1887	0
140	20250108	173300	18513389	1887	1887	1887	1887	0
141	20250108	173200	18513389	1887	1887	1887	1887	0
142	20250108	173100	18513389	1887	1887	1887	1887	0
143	20250108	173000	18513389	1887	1887	1887	1887	0
144	20250108	172900	18513389	1887	1887	1887	1887	0
145	20250108	172800	18513389	1887	1887	1887	1887	0
146	20250108	172700	18513389	1887	1887	1887	1887	0
147	20250108	172600	18513389	1887	1887	1887	1887	0
148	20250108	172500	18513389	1887	1887	1887	1887	0
149	20250108	172400	18513389	1887	1887	1887	1887	0
150	20250108	172300	18513389	1887	1887	1887	1887	0
151	20250108	172200	18513389	1887	1887	1887	1887	0
152	20250108	172100	18513389	1887	1887	1887	1887	32
153	20250108	172000	18513389	1887	1887	1887	1887	0
154	20250108	171900	18513389	1887	1887	1887	1887	0
155	20250108	171800	18513389	1887	1887	1887	1887	0
156	20250108	171700	18513389	1887	1887	1887	1887	0
157	20250108	171600	18513389	1887	1887	1887	1887	0
158	20250108	171500	18513389	1887	1887	1887	1887	0
159	20250108	171400	18513389	1887	1887	1887	1887	0
160	20250108	171300	18513389	1887	1887	1887	1887	0
161	20250108	171200	18513389	1887	1887	1887	1887	0
162	20250108	171100	18513389	1887	1887	1887	1887	0
163	20250108	171000	18513389	1887	1887	1887	1887	0
164	20250108	170900	18513389	1887	1887	1887	1887	0
165	20250108	170800	18513389	1887	1887	1887	1887	0
166	20250108	170700	18513389	1887	1887	1887	1887	0
167	20250108	170600	18513389	1887	1887	1887	1887	0
168	20250108	170500	18513389	1887	1887	1887	1887	0
169	20250108	170400	18513389	1887	1887	1887	1887	0
170	20250108	170300	18513389	1887	1887	1887	1887	0
171	20250108	170200	18513389	1887	1887	1887	1887	0
172	20250108	170100	18513389	1887	1887	1887	1887	0
173	20250108	170000	18513389	1887	1887	1887	1887	0
174	20250108	165900	18513389	1887	1887	1887	1887	0
175	20250108	165800	18513389	1887	1887	1887	1887	0
176	20250108	165700	18513389	1887	1887	1887	1887	0
177	20250108	165600	18513389	1887	1887	1887	1887	0
178	20250108	165500	18513389	1887	1887	1887	1887	0
179	20250108	165400	18513389	1887	1887	1887	1887	0
180	20250108	165300	18513389	1887	1887	1887	1887	0
181	20250108	165200	18513389	1887	1887	1887	1887	0
182	20250108	165100	18513389	1887	1887	1887	1887	32
183	20250108	165000	18513389	1887	1887	1887	1887	0
184	20250108	164900	18513389	1887	1887	1887	1887	0
185	20250108	164800	18513389	1887	1887	1887	1887	0
186	20250108	164700	18513389	1887	1887	1887	1887	0
187	20250108	164600	18513389	1887	1887	1887	1887	0
188	20250108	164500	18513389	1887	1887	1887	1887	0
189	20250108	164400	18513389	1887	1887	1887	1887	0
190	20250108	164300	18513389	1887	1887	1887	1887	0
191	20250108	164200	18513389	1887	1887	1887	1887	0
192	20250108	164100	18513389	1887	1887	1887	1887	0
193	20250108	164000	18513389	1887	1887	1887	1887	0
194	20250108	163900	18513389	1887	1887	1887	1887	0
195	20250108	163800	18513389	1887	1887	1887	1887	0
196	20250108	163700	18513389	1887	1887	1887	1887	0
197	20250108	163600	18513389	1887	1887	1887	1887	0
198	20250108	163500	18513389	1887	1887	1887	1887	0
199	20250108	163400	18513389	1887	1887	1887	1887	0
200	20250108	163300	18513389	1887	1887	1887	1887	0
201	20250108	163200	18513389	1887	1887	1887	1887	0
202	20250108	163100	18513389	1887	1887	1887	1887	0
203	20250108	163000	18513389	1887	1887	1887	1887	0
204	20250108	162900	18513389	1887	1887	1887	1887	0
205	20250108	162800	18513389	1887	1887	1887	1887	0
206	20250108	162700	18513389	1887	1887	1887	1887	0
207	20250108	162600	18513389	1887	1887	1887	1887	0
208	20250108	162500	18513389	1887	1887	1887	1887	0
209	20250108	162400	18513389	1887	1887	1887	1887	0
210	20250108	162300	18513389	1887	1887	1887	1887	0
211	20250108	162200	18513389	1887	1887	1887	1887	0
212	20250108	162100	18513389	1887	1887	1887	1887	32
213	20250108	162000	18513389	1887	1887	1887	1887	0
214	20250108	161900	18513389	1887	1887	1887	1887	0
215	20250108	161800	18513389	1887	1887	1887	1887	0
216	20250108	161700	18513389	1887	1887	1887	1887	0
217	20250108	161600	18513389	1887	1887	1887	1887	0
218	20250108	161500	18513389	1887	1887	1887	1887	0
219	20250108	161400	18513389	1887	1887	1887	1887	0
220	20250108	161300	18513389	1887	1887	1887	1887	0
221	20250108	161200	18513389	1887	1887	1887	1887	0
222	20250108	161100	18513389	1887	1887	1887	1887	0
223	20250108	161000	18513389	1887	1887	1887	1887	0
224	20250108	160900	18513389	1887	1887	1887	1887	0
225	20250108	160800	18513389	1887	1887	1887	1887	0
226	20250108	160700	18513389	1887	1887	1887	1887	0
227	20250108	160600	18513389	1887	1887	1887	1887	0
228	20250108	160500	18513389	1887	1887	1887	1887	0
229	20250108	160400	18513389	1887	1887	1887	1887	0
230	20250108	160300	18513389	1887	1887	1887	1887	0
231	20250108	160200	18513389	1887	1887	1887	1887	0
232	20250108	160100	18513389	1887	1887	1887	1887	0
233	20250108	160000	18513389	1887	1887	1887	1887	0
234	20250108	155900	18513389	1887	1887	1887	1887	0
235	20250108	155800	18513389	1887	1887	1887	1887	0
236	20250108	155700	18513389	1887	1887	1887	1887	0
237	20250108	155600	18513389	1887	1887	1887	1887	0
238	20250108	155500	18513389	1887	1887	1887	1887	0
239	20250108	155400	18513389	1887	1887	1887	1887	0
240	20250108	155300	18513389	1887	1887	1887	1887	0
241	20250108	155200	18513389	1887	1887	1887	1887	0
242	20250108	155100	18513389	1887	1887	1887	1887	32
243	20250108	155000	18513389	1887	1887	1887	1887	0
244	20250108	154900	18513389	1887	1887	1887	1887	0
245	20250108	154800	18513389	1887	1887	1887	1887	0
246	20250108	154700	18513389	1887	1887	1887	1887	0
247	20250108	154600	18513389	1887	1887	1887	1887	0
248	20250108	154500	18513389	1887	1887	1887	1887	0
249	20250108	154400	18513389	1887	1887	1887	1887	0
250	20250108	154300	18513389	1887	1887	1887	1887	0
251	20250108	154200	18513389	1887	1887	1887	1887	0
252	20250108	154100	18513389	1887	1887	1887	1887	0
253	20250108	154000	18513389	1887	1887	1887	1887	0
254	20250108	153900	18513389	1887	1887	1887	1887	0
255	20250108	153800	18513389	1887	1887	1887	1887	0
256	20250108	153700	18513389	1887	1887	1887	1887	0
257	20250108	153600	18513389	1887	1887	1887	1887	0
258	20250108	153500	18513389	1887	1887	1887	1887	0
259	20250108	153400	18513389	1887	1887	1887	1887	0
260	20250108	153300	18513389	1887	1887	1887	1887	0
261	20250108	153200	18513389	1887	1887	1887	1887	0
262	20250108	153100	18513389	1887	1887	1887	1887	0
263	20250108	153000	18513389	1887	1887	1887	1887	32
264	20250108	152900	18453005	1888	1888	1888	1888	0
265	20250108	152800	18453005	1888	1888	1888	1888	0
266	20250108	152700	18453005	1888	1888	1888	1888	0
267	20250108	152600	18453005	1888	1888	1888	1888	0
268	20250108	152500	18453005	1888	1888	1888	1888	0
269	20250108	152400	18453005	1888	1888	1888	1888	0
270	20250108	152300	18453005	1888	1888	1888	1888	0
271	20250108	152200	18453005	1888	1888	1888	1888	0
272	20250108	152100	18453005	1888	1888	1888	1888	0
273	20250108	152000	18453005	1888	1888	1888	1888	0
274	20250108	151900	18453005	1888	1888	1888	1888	0
275	20250108	151800	18453005	1888	1888	1888	1888	0
276	20250108	151700	18453005	1888	1888	1888	1888	0
277	20250108	151600	18453005	1888	1888	1888	1888	50
278	20250108	151500	18358605	1885	1885	1885	1885	0
279	20250108	151400	18358605	1885	1904	1904	1885	242
280	20250108	151300	17900272	1905	1905	1905	1905	0
281	20250108	151200	17900272	1905	1905	1905	1905	0
282	20250108	151100	17900272	1905	1905	1905	1905	0
283	20250108	151000	17900272	1905	1905	1905	1905	0
284	20250108	150900	17900272	1905	1905	1905	1905	0
285	20250108	150800	17900272	1905	1905	1905	1905	0
286	20250108	150700	17900272	1905	1902	1905	1902	44
287	20250108	150600	17816520	1902	1902	1902	1902	0
288	20250108	150500	17816520	1902	1902	1902	1902	0
289	20250108	150400	17816520	1902	1902	1902	1902	0
290	20250108	150300	17816520	1902	1902	1902	1902	0
291	20250108	150200	17816520	1902	1902	1902	1902	0
292	20250108	150100	17816520	1902	1902	1902	1902	0
293	20250108	150000	17816520	1902	1902	1902	1902	0
294	20250108	145900	17816520	1902	1902	1902	1902	0
295	20250108	145800	17816520	1902	1902	1902	1902	0
296	20250108	145700	17816520	1902	1902	1902	1902	0
297	20250108	145600	17816520	1902	1902	1902	1902	0
298	20250108	145500	17816520	1902	1902	1902	1902	0
299	20250108	145400	17816520	1902	1902	1902	1902	0
300	20250108	145300	17816520	1902	1902	1902	1902	0
301	20250108	145200	17816520	1902	1902	1902	1902	0
302	20250108	145100	17816520	1902	1902	1902	1902	0
303	20250108	145000	17816520	1902	1902	1902	1902	0
304	20250108	144900	17816520	1902	1902	1902	1902	0
305	20250108	144800	17816520	1902	1902	1902	1902	21
306	20250108	144700	17776578	1902	1902	1902	1902	0
307	20250108	144600	17776578	1902	1902	1902	1902	0
308	20250108	144500	17776578	1902	1902	1902	1902	1
309	20250108	144400	17774676	1905	1905	1905	1905	0
310	20250108	144300	17774676	1905	1905	1905	1905	0
311	20250108	144200	17774676	1905	1905	1905	1905	0
312	20250108	144100	17774676	1905	1903	1905	1903	108
313	20250108	144000	17569116	1903	1895	1905	1895	162
314	20250108	143900	17261464	1895	1895	1895	1895	18
315	20250108	143800	17227354	1886	1886	1886	1886	10
316	20250108	143700	17208494	1887	1888	1888	1887	11
317	20250108	143600	17187727	1889	1889	1889	1889	0
318	20250108	143500	17187727	1889	1889	1889	1889	0
319	20250108	143400	17187727	1889	1889	1889	1889	0
320	20250108	143300	17187727	1889	1889	1889	1889	11
321	20250108	143200	17166948	1896	1896	1896	1896	0
322	20250108	143100	17166948	1896	1896	1896	1896	0
323	20250108	143000	17166948	1896	1896	1896	1896	0
324	20250108	142900	17166948	1896	1896	1896	1896	0
325	20250108	142800	17166948	1896	1896	1896	1896	0
326	20250108	142700	17166948	1896	1896	1896	1896	0
327	20250108	142600	17166948	1896	1896	1896	1896	0
328	20250108	142500	17166948	1896	1896	1896	1896	0
329	20250108	142400	17166948	1896	1896	1896	1896	0
330	20250108	142300	17166948	1896	1896	1896	1896	0
331	20250108	142200	17166948	1896	1896	1896	1896	6
332	20250108	142100	17155572	1892	1892	1892	1892	0
333	20250108	142000	17155572	1892	1892	1892	1892	0
334	20250108	141900	17155572	1892	1892	1892	1892	0
335	20250108	141800	17155572	1892	1892	1892	1892	0
336	20250108	141700	17155572	1892	1892	1892	1892	0
337	20250108	141600	17155572	1892	1892	1892	1892	0
338	20250108	141500	17155572	1892	1892	1892	1892	0
339	20250108	141400	17155572	1892	1892	1892	1892	0
340	20250108	141300	17155572	1892	1892	1892	1892	0
341	20250108	141200	17155572	1892	1892	1892	1892	0
342	20250108	141100	17155572	1892	1892	1892	1892	0
343	20250108	141000	17155572	1892	1890	1892	1889	1165
344	20250108	140900	14951585	1890	1889	1890	1889	14
345	20250108	140800	14925126	1889	1890	1890	1889	19
346	20250108	140700	14889226	1894	1894	1894	1894	54
347	20250108	140600	14786950	1896	1896	1896	1896	3
348	20250108	140500	14781262	1890	1890	1890	1890	0
349	20250108	140400	14781262	1890	1890	1890	1890	0
350	20250108	140300	14781262	1890	1890	1890	1890	1
351	20250108	140200	14779372	1897	1897	1897	1897	0
352	20250108	140100	14779372	1897	1897	1897	1897	0
353	20250108	140000	14779372	1897	1895	1897	1895	60
354	20250108	135900	14665599	1897	1897	1898	1896	84
355	20250108	135800	14506251	1897	1901	1901	1897	4
356	20250108	135700	14498656	1901	1901	1901	1901	0
357	20250108	135600	14498656	1901	1904	1904	1901	34
358	20250108	135500	14434016	1905	1905	1905	1905	0
359	20250108	135400	14434016	1905	1910	1912	1905	996
360	20250108	135300	12533683	1907	1908	1909	1907	15
361	20250108	135200	12505054	1904	1905	1905	1900	1099
362	20250108	135100	10415620	1903	1897	1904	1897	31
363	20250108	135000	10356683	1899	1897	1901	1896	70
364	20250108	134900	10223771	1898	1899	1900	1898	28
365	20250108	134800	10170599	1892	1888	1892	1888	252
366	20250108	134700	9694343	1888	1888	1888	1888	0
367	20250108	134600	9694343	1888	1888	1888	1888	3
368	20250108	134500	9688679	1888	1888	1888	1888	4
369	20250108	134400	9681127	1888	1884	1888	1884	225
370	20250108	134300	9257142	1884	1884	1884	1884	0
371	20250108	134200	9257142	1884	1884	1884	1884	0
372	20250108	134100	9257142	1884	1884	1884	1884	0
373	20250108	134000	9257142	1884	1884	1884	1884	0
374	20250108	133900	9257142	1884	1884	1884	1884	0
375	20250108	133800	9257142	1884	1884	1884	1884	16
376	20250108	133700	9226998	1882	1882	1884	1882	289
377	20250108	133600	8683065	1882	1882	1882	1882	25
378	20250108	133500	8636015	1885	1885	1885	1885	0
379	20250108	133400	8636015	1885	1885	1885	1885	0
380	20250108	133300	8636015	1885	1885	1885	1885	0
381	20250108	133200	8636015	1885	1885	1885	1885	0
382	20250108	133100	8636015	1885	1885	1885	1885	0
383	20250108	133000	8636015	1885	1885	1885	1885	0
384	20250108	132900	8636015	1885	1885	1885	1885	0
385	20250108	132800	8636015	1885	1885	1885	1885	0
386	20250108	132700	8636015	1885	1879	1885	1879	172
387	20250108	132600	8312719	1887	1887	1887	1887	0
388	20250108	132500	8312719	1887	1887	1887	1887	0
389	20250108	132400	8312719	1887	1887	1887	1887	0
390	20250108	132300	8312719	1887	1887	1887	1887	0
391	20250108	132200	8312719	1887	1879	1887	1879	48
392	20250108	132100	8222441	1879	1879	1879	1879	17
393	20250108	132000	8190498	1880	1882	1882	1880	39
394	20250108	131900	8117130	1882	1882	1882	1882	1
395	20250108	131800	8115248	1883	1883	1883	1883	25
396	20250108	131700	8068173	1883	1883	1883	1883	0
397	20250108	131600	8068173	1883	1883	1883	1883	0
398	20250108	131500	8068173	1883	1883	1883	1883	0
399	20250108	131400	8068173	1883	1883	1883	1883	0
400	20250108	131300	8068173	1883	1883	1883	1883	0
401	20250108	131200	8068173	1883	1883	1883	1883	0
402	20250108	131100	8068173	1883	1883	1883	1883	0
403	20250108	131000	8068173	1883	1883	1883	1883	0
404	20250108	130900	8068173	1883	1883	1883	1883	0
405	20250108	130800	8068173	1883	1883	1883	1883	0
406	20250108	130700	8068173	1883	1883	1883	1883	0
407	20250108	130600	8068173	1883	1883	1883	1883	0
408	20250108	130500	8068173	1883	1883	1883	1883	0
409	20250108	130400	8068173	1883	1883	1883	1883	0
410	20250108	130300	8068173	1883	1883	1883	1883	0
411	20250108	130200	8068173	1883	1883	1883	1883	0
412	20250108	130100	8068173	1883	1883	1883	1883	0
413	20250108	130000	8068173	1883	1883	1883	1883	0
414	20250108	125900	8068173	1883	1883	1883	1883	0
415	20250108	125800	8068173	1883	1883	1883	1883	0
416	20250108	125700	8068173	1883	1883	1883	1883	0
417	20250108	125600	8068173	1883	1883	1883	1883	0
418	20250108	125500	8068173	1883	1883	1883	1883	0
419	20250108	125400	8068173	1883	1883	1883	1883	0
420	20250108	125300	8068173	1883	1881	1883	1881	23
421	20250108	125200	8024869	1881	1881	1881	1881	0
422	20250108	125100	8024869	1881	1880	1882	1880	192
423	20250108	125000	7663885	1882	1880	1882	1880	74
424	20250108	124900	7524727	1879	1879	1879	1879	120
425	20250108	124800	7299247	1878	1878	1878	1878	0
426	20250108	124700	7299247	1878	1878	1878	1878	0
427	20250108	124600	7299247	1878	1878	1878	1878	0
428	20250108	124500	7299247	1878	1878	1878	1878	0
429	20250108	124400	7299247	1878	1878	1878	1878	0
430	20250108	124300	7299247	1878	1878	1878	1878	0
431	20250108	124200	7299247	1878	1878	1878	1878	0
432	20250108	124100	7299247	1878	1878	1878	1878	0
433	20250108	124000	7299247	1878	1878	1878	1878	0
434	20250108	123900	7299247	1878	1878	1878	1878	0
435	20250108	123800	7299247	1878	1878	1878	1878	0
436	20250108	123700	7299247	1878	1878	1878	1878	110
437	20250108	123600	7092667	1892	1892	1892	1892	0
438	20250108	123500	7092667	1892	1892	1892	1892	30
439	20250108	123400	7035907	1886	1886	1886	1886	0
440	20250108	123300	7035907	1886	1886	1886	1886	0
441	20250108	123200	7035907	1886	1877	1886	1877	28
442	20250108	123100	6983210	1877	1877	1877	1877	0
443	20250108	123000	6983210	1877	1877	1877	1877	0
444	20250108	122900	6983210	1877	1878	1878	1877	20
445	20250108	122800	6945660	1879	1879	1879	1879	0
446	20250108	122700	6945660	1879	1879	1879	1879	0
447	20250108	122600	6945660	1879	1879	1879	1879	0
448	20250108	122500	6945660	1879	1879	1879	1879	0
449	20250108	122400	6945660	1879	1882	1882	1879	13
450	20250108	122300	6921224	1880	1882	1882	1880	15
451	20250108	122200	6893016	1882	1882	1882	1882	5
452	20250108	122100	6883606	1881	1882	1882	1881	26
453	20250108	122000	6834684	1882	1893	1893	1882	3
454	20250108	121900	6829016	1895	1895	1895	1895	0
455	20250108	121800	6829016	1895	1895	1895	1895	0
456	20250108	121700	6829016	1895	1895	1895	1895	0
457	20250108	121600	6829016	1895	1895	1895	1895	0
458	20250108	121500	6829016	1895	1895	1895	1895	0
459	20250108	121400	6829016	1895	1895	1895	1895	0
460	20250108	121300	6829016	1895	1895	1895	1895	0
461	20250108	121200	6829016	1895	1895	1895	1895	0
462	20250108	121100	6829016	1895	1895	1895	1895	0
463	20250108	121000	6829016	1895	1895	1895	1895	0
464	20250108	120900	6829016	1895	1895	1895	1895	0
465	20250108	120800	6829016	1895	1895	1895	1895	0
466	20250108	120700	6829016	1895	1895	1895	1895	0
467	20250108	120600	6829016	1895	1895	1895	1895	0
468	20250108	120500	6829016	1895	1895	1895	1895	0
469	20250108	120400	6829016	1895	1895	1895	1895	0
470	20250108	120300	6829016	1895	1895	1895	1895	0
471	20250108	120200	6829016	1895	1895	1895	1895	0
472	20250108	120100	6829016	1895	1895	1895	1895	0
473	20250108	120000	6829016	1895	1895	1895	1895	0
474	20250108	115900	6829016	1895	1883	1895	1881	27
475	20250108	115800	6778023	1888	1888	1888	1888	0
476	20250108	115700	6778023	1888	1888	1888	1888	0
477	20250108	115600	6778023	1888	1888	1888	1888	397
478	20250108	115500	6028487	1889	1889	1889	1889	0
479	20250108	115400	6028487	1889	1889	1889	1889	20
480	20250108	115300	5990707	1889	1889	1889	1889	10
481	20250108	115200	5971817	1889	1889	1889	1889	0
482	20250108	115100	5971817	1889	1889	1889	1889	0
483	20250108	115000	5971817	1889	1889	1889	1889	0
484	20250108	114900	5971817	1889	1889	1889	1889	0
485	20250108	114800	5971817	1889	1889	1889	1889	0
486	20250108	114700	5971817	1889	1889	1889	1889	0
487	20250108	114600	5971817	1889	1889	1889	1889	0
488	20250108	114500	5971817	1889	1889	1889	1889	0
489	20250108	114400	5971817	1889	1889	1889	1889	0
490	20250108	114300	5971817	1889	1889	1889	1889	0
491	20250108	114200	5971817	1889	1889	1889	1889	0
492	20250108	114100	5971817	1889	1889	1889	1889	0
493	20250108	114000	5971817	1889	1889	1889	1889	0
494	20250108	113900	5971817	1889	1889	1889	1889	0
495	20250108	113800	5971817	1889	1889	1889	1889	0
496	20250108	113700	5971817	1889	1889	1889	1889	0
497	20250108	113600	5971817	1889	1889	1889	1889	0
498	20250108	113500	5971817	1889	1889	1889	1889	0
499	20250108	113400	5971817	1889	1889	1889	1889	20
500	20250108	113300	5934037	1889	1889	1889	1889	0
501	20250108	113200	5934037	1889	1889	1889	1889	50
502	20250108	113100	5839587	1889	1889	1889	1889	20
503	20250108	113000	5801807	1889	1889	1889	1889	0
504	20250108	112900	5801807	1889	1889	1889	1889	0
505	20250108	112800	5801807	1889	1889	1889	1889	0
506	20250108	112700	5801807	1889	1889	1889	1889	10
507	20250108	112600	5782917	1889	1889	1889	1889	40
508	20250108	112500	5707357	1889	1889	1889	1889	10
509	20250108	112400	5688467	1889	1889	1889	1889	0
510	20250108	112300	5688467	1889	1889	1889	1889	0
511	20250108	112200	5688467	1889	1889	1889	1889	0
512	20250108	112100	5688467	1889	1889	1889	1889	0
513	20250108	112000	5688467	1889	1889	1889	1889	0
514	20250108	111900	5688467	1889	1889	1889	1889	39
515	20250108	111800	5614796	1888	1888	1888	1888	0
516	20250108	111700	5614796	1888	1888	1888	1888	0
517	20250108	111600	5614796	1888	1888	1888	1888	0
518	20250108	111500	5614796	1888	1888	1888	1888	0
519	20250108	111400	5614796	1888	1888	1888	1888	0
520	20250108	111300	5614796	1888	1888	1888	1888	0
521	20250108	111200	5614796	1888	1888	1888	1888	0
522	20250108	111100	5614796	1888	1888	1888	1888	0
523	20250108	111000	5614796	1888	1888	1888	1888	0
524	20250108	110900	5614796	1888	1888	1888	1888	0
525	20250108	110800	5614796	1888	1888	1888	1888	0
526	20250108	110700	5614796	1888	1888	1888	1888	0
527	20250108	110600	5614796	1888	1888	1888	1888	0
528	20250108	110500	5614796	1888	1888	1888	1888	0
529	20250108	110400	5614796	1888	1888	1888	1888	0
530	20250108	110300	5614796	1888	1888	1888	1888	0
531	20250108	110200	5614796	1888	1888	1888	1888	0
532	20250108	110100	5614796	1888	1888	1888	1888	0
533	20250108	110000	5614796	1888	1888	1888	1888	0
534	20250108	105900	5614796	1888	1888	1888	1888	0
535	20250108	105800	5614796	1888	1888	1888	1888	0
536	20250108	105700	5614796	1888	1888	1888	1888	0
537	20250108	105600	5614796	1888	1888	1888	1888	0
538	20250108	105500	5614796	1888	1888	1888	1888	0
539	20250108	105400	5614796	1888	1888	1888	1888	0
540	20250108	105300	5614796	1888	1888	1888	1888	0
541	20250108	105200	5614796	1888	1888	1888	1888	0
542	20250108	105100	5614796	1888	1888	1888	1888	702
543	20250108	105000	4289420	1889	1889	1889	1889	10
544	20250108	104900	4270530	1889	1889	1889	1889	0
545	20250108	104800	4270530	1889	1889	1889	1889	0
546	20250108	104700	4270530	1889	1889	1889	1889	0
547	20250108	104600	4270530	1889	1889	1889	1889	0
548	20250108	104500	4270530	1889	1889	1889	1889	0
549	20250108	104400	4270530	1889	1889	1889	1889	0
550	20250108	104300	4270530	1889	1889	1889	1889	0
551	20250108	104200	4270530	1889	1889	1889	1889	0
552	20250108	104100	4270530	1889	1889	1889	1889	0
553	20250108	104000	4270530	1889	1889	1889	1889	0
554	20250108	103900	4270530	1889	1889	1889	1889	20
555	20250108	103800	4232750	1888	1888	1888	1888	0
556	20250108	103700	4232750	1888	1888	1888	1888	0
557	20250108	103600	4232750	1888	1888	1888	1888	0
558	20250108	103500	4232750	1888	1888	1888	1888	0
559	20250108	103400	4232750	1888	1888	1888	1888	0
560	20250108	103300	4232750	1888	1888	1888	1888	0
561	20250108	103200	4232750	1888	1888	1888	1888	0
562	20250108	103100	4232750	1888	1888	1888	1888	0
563	20250108	103000	4232750	1888	1888	1888	1888	0
564	20250108	102900	4232750	1888	1888	1888	1888	0
565	20250108	102800	4232750	1888	1888	1888	1888	7
566	20250108	102700	4219534	1888	1888	1888	1888	0
567	20250108	102600	4219534	1888	1888	1888	1888	0
568	20250108	102500	4219534	1888	1888	1888	1888	0
569	20250108	102400	4219534	1888	1888	1888	1888	0
570	20250108	102300	4219534	1888	1888	1888	1888	0
571	20250108	102200	4219534	1888	1888	1888	1888	0
572	20250108	102100	4219534	1888	1888	1888	1888	0
573	20250108	102000	4219534	1888	1888	1888	1888	0
574	20250108	101900	4219534	1888	1888	1888	1888	0
575	20250108	101800	4219534	1888	1888	1888	1888	0
576	20250108	101700	4219534	1888	1888	1888	1888	0
577	20250108	101600	4219534	1888	1888	1888	1888	0
578	20250108	101500	4219534	1888	1888	1888	1888	380
579	20250108	101400	3502094	1888	1900	1900	1888	627
580	20250108	101300	2317630	1892	1891	1892	1891	111
581	20250108	101200	2107629	1903	1894	1903	1894	11
582	20250108	101100	2086786	1894	1894	1894	1894	0
583	20250108	101000	2086786	1894	1906	1906	1894	11
584	20250108	100900	2065940	1907	1908	1908	1907	2
585	20250108	100800	2062125	1892	1895	1895	1892	72
586	20250108	100700	1925791	1917	1917	1917	1917	0
587	20250108	100600	1925791	1917	1917	1917	1917	0
588	20250108	100500	1925791	1917	1917	1917	1917	0
589	20250108	100400	1925791	1917	1917	1917	1917	0
590	20250108	100300	1925791	1917	1917	1917	1917	0
591	20250108	100200	1925791	1917	1917	1917	1917	0
592	20250108	100100	1925791	1917	1917	1917	1917	0
593	20250108	100000	1925791	1917	1917	1917	1917	10
594	20250108	095900	1906621	1924	1924	1924	1924	0
595	20250108	095800	1906621	1924	1924	1924	1924	0
596	20250108	095700	1906621	1924	1924	1924	1924	0
597	20250108	095600	1906621	1924	1924	1924	1924	0
598	20250108	095500	1906621	1924	1924	1924	1924	0
599	20250108	095400	1906621	1924	1924	1924	1924	0
600	20250108	095300	1906621	1924	1924	1924	1924	0
601	20250108	095200	1906621	1924	1924	1924	1924	0
602	20250108	095100	1906621	1924	1924	1924	1924	0
603	20250108	095000	1906621	1924	1924	1924	1924	0
604	20250108	094900	1906621	1924	1924	1924	1924	0
605	20250108	094800	1906621	1924	1924	1924	1924	0
606	20250108	094700	1906621	1924	1909	1924	1909	100
607	20250108	094600	1715379	1904	1904	1904	1904	0
608	20250108	094500	1715379	1904	1904	1904	1904	0
609	20250108	094400	1715379	1904	1904	1904	1904	0
610	20250108	094300	1715379	1904	1904	1904	1904	0
611	20250108	094200	1715379	1904	1904	1904	1904	0
612	20250108	094100	1715379	1904	1904	1904	1904	0
613	20250108	094000	1715379	1904	1904	1904	1904	0
614	20250108	093900	1715379	1904	1904	1904	1904	0
615	20250108	093800	1715379	1904	1904	1904	1904	0
616	20250108	093700	1715379	1904	1904	1904	1904	0
617	20250108	093600	1715379	1904	1904	1904	1904	0
618	20250108	093500	1715379	1904	1898	1904	1898	322
619	20250108	093400	1103933	1890	1890	1890	1890	0
620	20250108	093300	1103933	1890	1890	1890	1890	0
621	20250108	093200	1103933	1890	1890	1890	1890	0
622	20250108	093100	1103933	1890	1890	1890	1890	0
623	20250108	093000	1103933	1890	1890	1890	1890	0
624	20250108	092900	1103933	1890	1890	1890	1890	0
625	20250108	092800	1103933	1890	1890	1890	1890	0
626	20250108	092700	1103933	1890	1890	1890	1890	0
627	20250108	092600	1103933	1890	1890	1890	1890	10
628	20250108	092500	1085033	1891	1891	1891	1891	200
629	20250108	092400	706833	1890	1890	1890	1890	0
630	20250108	092300	706833	1890	1890	1890	1890	0
631	20250108	092200	706833	1890	1890	1890	1890	10
632	20250108	092100	687933	1891	1892	1892	1891	58
633	20250108	092000	578244	1893	1893	1893	1893	0
634	20250108	091900	578244	1893	1893	1893	1893	0
635	20250108	091800	578244	1893	1893	1893	1893	0
636	20250108	091700	578244	1893	1893	1893	1893	61
637	20250108	091600	462771	1895	1895	1895	1895	0
638	20250108	091500	462771	1895	1895	1895	1895	0
639	20250108	091400	462771	1895	1895	1895	1895	0
640	20250108	091300	462771	1895	1895	1895	1895	10
641	20250108	091200	443821	1906	1906	1906	1906	0
642	20250108	091100	443821	1906	1906	1906	1906	0
643	20250108	091000	443821	1906	1906	1906	1906	0
644	20250108	090900	443821	1906	1906	1906	1906	0
645	20250108	090800	443821	1906	1906	1906	1906	0
646	20250108	090700	443821	1906	1906	1906	1906	10
647	20250108	090600	424761	1906	1906	1906	1906	0
648	20250108	090500	424761	1906	1906	1906	1906	0
649	20250108	090400	424761	1906	1906	1906	1906	0
650	20250108	090300	424761	1906	1906	1907	1906	100
651	20250108	090200	234112	1888	1888	1888	1888	0
652	20250108	090100	234112	1888	1888	1888	1888	0
653	20250108	090000	234112	1888	1888	1888	1888	124