KissMeData/025890/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	191100	35322311	1889	1889	1889	1889	5
3	20250120	191000	35322311	1889	1889	1889	1889	0
4	20250120	190900	35322311	1889	1889	1889	1889	0
5	20250120	190800	35322311	1889	1889	1889	1889	0
6	20250120	190700	35322311	1889	1889	1889	1889	0
7	20250120	190600	35322311	1889	1889	1889	1889	0
8	20250120	190500	35322311	1889	1889	1889	1889	0
9	20250120	190400	35322311	1889	1889	1889	1889	0
10	20250120	190300	35322311	1889	1889	1889	1889	0
11	20250120	190200	35322311	1889	1889	1889	1889	0
12	20250120	190100	35322311	1889	1889	1889	1889	0
13	20250120	190000	35322311	1889	1889	1889	1889	0
14	20250120	185900	35322311	1889	1889	1889	1889	0
15	20250120	185800	35322311	1889	1889	1889	1889	0
16	20250120	185700	35322311	1889	1889	1889	1889	0
17	20250120	185600	35322311	1889	1889	1889	1889	0
18	20250120	185500	35322311	1889	1889	1889	1889	0
19	20250120	185400	35322311	1889	1889	1889	1889	0
20	20250120	185300	35322311	1889	1889	1889	1889	0
21	20250120	185200	35322311	1889	1889	1889	1889	0
22	20250120	185100	35322311	1889	1889	1889	1889	0
23	20250120	185000	35322311	1889	1889	1889	1889	0
24	20250120	184900	35322311	1889	1889	1889	1889	0
25	20250120	184800	35322311	1889	1889	1889	1889	0
26	20250120	184700	35322311	1889	1889	1889	1889	0
27	20250120	184600	35322311	1889	1889	1889	1889	0
28	20250120	184500	35322311	1889	1889	1889	1889	0
29	20250120	184400	35322311	1889	1889	1889	1889	0
30	20250120	184300	35322311	1889	1889	1889	1889	0
31	20250120	184200	35322311	1889	1889	1889	1889	0
32	20250120	184100	35322311	1889	1889	1889	1889	5
33	20250120	184000	35322311	1889	1889	1889	1889	0
34	20250120	183900	35322311	1889	1889	1889	1889	0
35	20250120	183800	35322311	1889	1889	1889	1889	0
36	20250120	183700	35322311	1889	1889	1889	1889	0
37	20250120	183600	35322311	1889	1889	1889	1889	0
38	20250120	183500	35322311	1889	1889	1889	1889	0
39	20250120	183400	35322311	1889	1889	1889	1889	0
40	20250120	183300	35322311	1889	1889	1889	1889	0
41	20250120	183200	35322311	1889	1889	1889	1889	0
42	20250120	183100	35322311	1889	1889	1889	1889	0
43	20250120	183000	35322311	1889	1889	1889	1889	0
44	20250120	182900	35322311	1889	1889	1889	1889	0
45	20250120	182800	35322311	1889	1889	1889	1889	0
46	20250120	182700	35322311	1889	1889	1889	1889	0
47	20250120	182600	35322311	1889	1889	1889	1889	0
48	20250120	182500	35322311	1889	1889	1889	1889	0
49	20250120	182400	35322311	1889	1889	1889	1889	0
50	20250120	182300	35322311	1889	1889	1889	1889	0
51	20250120	182200	35322311	1889	1889	1889	1889	0
52	20250120	182100	35322311	1889	1889	1889	1889	0
53	20250120	182000	35322311	1889	1889	1889	1889	0
54	20250120	181900	35322311	1889	1889	1889	1889	0
55	20250120	181800	35322311	1889	1889	1889	1889	0
56	20250120	181700	35322311	1889	1889	1889	1889	0
57	20250120	181600	35322311	1889	1889	1889	1889	0
58	20250120	181500	35322311	1889	1889	1889	1889	0
59	20250120	181400	35322311	1889	1889	1889	1889	0
60	20250120	181300	35322311	1889	1889	1889	1889	0
61	20250120	181200	35322311	1889	1889	1889	1889	0
62	20250120	181100	35322311	1889	1889	1889	1889	5
63	20250120	181000	35322311	1889	1889	1889	1889	0
64	20250120	180900	35322311	1889	1889	1889	1889	0
65	20250120	180800	35322311	1889	1889	1889	1889	0
66	20250120	180700	35322311	1889	1889	1889	1889	0
67	20250120	180600	35322311	1889	1889	1889	1889	0
68	20250120	180500	35322311	1889	1889	1889	1889	0
69	20250120	180400	35322311	1889	1889	1889	1889	0
70	20250120	180300	35322311	1889	1889	1889	1889	0
71	20250120	180200	35322311	1889	1889	1889	1889	0
72	20250120	180100	35322311	1889	1889	1889	1889	0
73	20250120	180000	35322311	1889	1889	1889	1889	0
74	20250120	175900	35322311	1889	1889	1889	1889	0
75	20250120	175800	35322311	1889	1889	1889	1889	0
76	20250120	175700	35322311	1889	1889	1889	1889	0
77	20250120	175600	35322311	1889	1889	1889	1889	0
78	20250120	175500	35322311	1889	1889	1889	1889	0
79	20250120	175400	35322311	1889	1889	1889	1889	0
80	20250120	175300	35322311	1889	1889	1889	1889	0
81	20250120	175200	35322311	1889	1889	1889	1889	0
82	20250120	175100	35322311	1889	1889	1889	1889	0
83	20250120	175000	35322311	1889	1889	1889	1889	0
84	20250120	174900	35322311	1889	1889	1889	1889	0
85	20250120	174800	35322311	1889	1889	1889	1889	0
86	20250120	174700	35322311	1889	1889	1889	1889	0
87	20250120	174600	35322311	1889	1889	1889	1889	0
88	20250120	174500	35322311	1889	1889	1889	1889	0
89	20250120	174400	35322311	1889	1889	1889	1889	0
90	20250120	174300	35322311	1889	1889	1889	1889	0
91	20250120	174200	35322311	1889	1889	1889	1889	0
92	20250120	174100	35322311	1889	1889	1889	1889	5
93	20250120	174000	35322311	1889	1889	1889	1889	0
94	20250120	173900	35322311	1889	1889	1889	1889	0
95	20250120	173800	35322311	1889	1889	1889	1889	0
96	20250120	173700	35322311	1889	1889	1889	1889	0
97	20250120	173600	35322311	1889	1889	1889	1889	0
98	20250120	173500	35322311	1889	1889	1889	1889	0
99	20250120	173400	35322311	1889	1889	1889	1889	0
100	20250120	173300	35322311	1889	1889	1889	1889	0
101	20250120	173200	35322311	1889	1889	1889	1889	0
102	20250120	173100	35322311	1889	1889	1889	1889	0
103	20250120	173000	35322311	1889	1889	1889	1889	0
104	20250120	172900	35322311	1889	1889	1889	1889	0
105	20250120	172800	35322311	1889	1889	1889	1889	0
106	20250120	172700	35322311	1889	1889	1889	1889	0
107	20250120	172600	35322311	1889	1889	1889	1889	0
108	20250120	172500	35322311	1889	1889	1889	1889	0
109	20250120	172400	35322311	1889	1889	1889	1889	0
110	20250120	172300	35322311	1889	1889	1889	1889	0
111	20250120	172200	35322311	1889	1889	1889	1889	0
112	20250120	172100	35322311	1889	1889	1889	1889	0
113	20250120	172000	35322311	1889	1889	1889	1889	0
114	20250120	171900	35322311	1889	1889	1889	1889	0
115	20250120	171800	35322311	1889	1889	1889	1889	0
116	20250120	171700	35322311	1889	1889	1889	1889	0
117	20250120	171600	35322311	1889	1889	1889	1889	0
118	20250120	171500	35322311	1889	1889	1889	1889	0
119	20250120	171400	35322311	1889	1889	1889	1889	0
120	20250120	171300	35322311	1889	1889	1889	1889	0
121	20250120	171200	35322311	1889	1889	1889	1889	0
122	20250120	171100	35322311	1889	1889	1889	1889	5
123	20250120	171000	35322311	1889	1889	1889	1889	0
124	20250120	170900	35322311	1889	1889	1889	1889	0
125	20250120	170800	35322311	1889	1889	1889	1889	0
126	20250120	170700	35322311	1889	1889	1889	1889	0
127	20250120	170600	35322311	1889	1889	1889	1889	0
128	20250120	170500	35322311	1889	1889	1889	1889	0
129	20250120	170400	35322311	1889	1889	1889	1889	0
130	20250120	170300	35322311	1889	1889	1889	1889	0
131	20250120	170200	35322311	1889	1889	1889	1889	0
132	20250120	170100	35322311	1889	1889	1889	1889	0
133	20250120	170000	35322311	1889	1889	1889	1889	0
134	20250120	165900	35322311	1889	1889	1889	1889	0
135	20250120	165800	35322311	1889	1889	1889	1889	0
136	20250120	165700	35322311	1889	1889	1889	1889	0
137	20250120	165600	35322311	1889	1889	1889	1889	0
138	20250120	165500	35322311	1889	1889	1889	1889	0
139	20250120	165400	35322311	1889	1889	1889	1889	0
140	20250120	165300	35322311	1889	1889	1889	1889	0
141	20250120	165200	35322311	1889	1889	1889	1889	0
142	20250120	165100	35322311	1889	1889	1889	1889	0
143	20250120	165000	35322311	1889	1889	1889	1889	0
144	20250120	164900	35322311	1889	1889	1889	1889	0
145	20250120	164800	35322311	1889	1889	1889	1889	0
146	20250120	164700	35322311	1889	1889	1889	1889	0
147	20250120	164600	35322311	1889	1889	1889	1889	0
148	20250120	164500	35322311	1889	1889	1889	1889	0
149	20250120	164400	35322311	1889	1889	1889	1889	0
150	20250120	164300	35322311	1889	1889	1889	1889	0
151	20250120	164200	35322311	1889	1889	1889	1889	0
152	20250120	164100	35322311	1889	1889	1889	1889	5
153	20250120	164000	35322311	1889	1889	1889	1889	0
154	20250120	163900	35322311	1889	1889	1889	1889	0
155	20250120	163800	35322311	1889	1889	1889	1889	0
156	20250120	163700	35322311	1889	1889	1889	1889	0
157	20250120	163600	35322311	1889	1889	1889	1889	0
158	20250120	163500	35322311	1889	1889	1889	1889	0
159	20250120	163400	35322311	1889	1889	1889	1889	0
160	20250120	163300	35322311	1889	1889	1889	1889	0
161	20250120	163200	35322311	1889	1889	1889	1889	0
162	20250120	163100	35322311	1889	1889	1889	1889	0
163	20250120	163000	35322311	1889	1889	1889	1889	0
164	20250120	162900	35322311	1889	1889	1889	1889	0
165	20250120	162800	35322311	1889	1889	1889	1889	0
166	20250120	162700	35322311	1889	1889	1889	1889	0
167	20250120	162600	35322311	1889	1889	1889	1889	0
168	20250120	162500	35322311	1889	1889	1889	1889	0
169	20250120	162400	35322311	1889	1889	1889	1889	0
170	20250120	162300	35322311	1889	1889	1889	1889	0
171	20250120	162200	35322311	1889	1889	1889	1889	0
172	20250120	162100	35322311	1889	1889	1889	1889	0
173	20250120	162000	35322311	1889	1889	1889	1889	0
174	20250120	161900	35322311	1889	1889	1889	1889	0
175	20250120	161800	35322311	1889	1889	1889	1889	0
176	20250120	161700	35322311	1889	1889	1889	1889	0
177	20250120	161600	35322311	1889	1889	1889	1889	0
178	20250120	161500	35322311	1889	1889	1889	1889	0
179	20250120	161400	35322311	1889	1889	1889	1889	0
180	20250120	161300	35322311	1889	1889	1889	1889	0
181	20250120	161200	35322311	1889	1889	1889	1889	0
182	20250120	161100	35322311	1889	1889	1889	1889	5
183	20250120	161000	35322311	1889	1889	1889	1889	0
184	20250120	160900	35322311	1889	1889	1889	1889	0
185	20250120	160800	35322311	1889	1889	1889	1889	0
186	20250120	160700	35322311	1889	1889	1889	1889	0
187	20250120	160600	35322311	1889	1889	1889	1889	0
188	20250120	160500	35322311	1889	1889	1889	1889	0
189	20250120	160400	35322311	1889	1889	1889	1889	0
190	20250120	160300	35322311	1889	1889	1889	1889	0
191	20250120	160200	35322311	1889	1889	1889	1889	0
192	20250120	160100	35322311	1889	1889	1889	1889	0
193	20250120	160000	35322311	1889	1889	1889	1889	0
194	20250120	155900	35322311	1889	1889	1889	1889	0
195	20250120	155800	35322311	1889	1889	1889	1889	0
196	20250120	155700	35322311	1889	1889	1889	1889	0
197	20250120	155600	35322311	1889	1889	1889	1889	0
198	20250120	155500	35322311	1889	1889	1889	1889	0
199	20250120	155400	35322311	1889	1889	1889	1889	0
200	20250120	155300	35322311	1889	1889	1889	1889	0
201	20250120	155200	35322311	1889	1889	1889	1889	0
202	20250120	155100	35322311	1889	1889	1889	1889	0
203	20250120	155000	35322311	1889	1889	1889	1889	0
204	20250120	154900	35322311	1889	1889	1889	1889	0
205	20250120	154800	35322311	1889	1889	1889	1889	0
206	20250120	154700	35322311	1889	1889	1889	1889	0
207	20250120	154600	35322311	1889	1889	1889	1889	0
208	20250120	154500	35322311	1889	1889	1889	1889	0
209	20250120	154400	35322311	1889	1889	1889	1889	0
210	20250120	154300	35322311	1889	1889	1889	1889	0
211	20250120	154200	35322311	1889	1889	1889	1889	0
212	20250120	154100	35322311	1889	1889	1889	1889	5
213	20250120	154000	35322311	1889	1889	1889	1889	0
214	20250120	153900	35322311	1889	1889	1889	1889	0
215	20250120	153800	35322311	1889	1889	1889	1889	0
216	20250120	153700	35322311	1889	1889	1889	1889	0
217	20250120	153600	35322311	1889	1889	1889	1889	0
218	20250120	153500	35322311	1889	1889	1889	1889	0
219	20250120	153400	35322311	1889	1889	1889	1889	0
220	20250120	153300	35322311	1889	1889	1889	1889	0
221	20250120	153200	35322311	1889	1889	1889	1889	0
222	20250120	153100	35322311	1889	1889	1889	1889	0
223	20250120	153000	35322311	1889	1889	1889	1889	5
224	20250120	152900	35312866	1889	1889	1889	1889	0
225	20250120	152800	35312866	1889	1889	1889	1889	0
226	20250120	152700	35312866	1889	1889	1889	1889	0
227	20250120	152600	35312866	1889	1889	1889	1889	0
228	20250120	152500	35312866	1889	1889	1889	1889	0
229	20250120	152400	35312866	1889	1889	1889	1889	0
230	20250120	152300	35312866	1889	1889	1889	1889	0
231	20250120	152200	35312866	1889	1889	1889	1889	0
232	20250120	152100	35312866	1889	1889	1889	1889	0
233	20250120	152000	35312866	1889	1889	1889	1889	0
234	20250120	151900	35312866	1889	1911	1911	1889	521
235	20250120	151800	34324301	1911	1911	1911	1911	10
236	20250120	151700	34305191	1911	1911	1911	1911	0
237	20250120	151600	34305191	1911	1911	1911	1911	50
238	20250120	151500	34209641	1911	1911	1911	1911	0
239	20250120	151400	34209641	1911	1911	1911	1911	0
240	20250120	151300	34209641	1911	1911	1911	1911	0
241	20250120	151200	34209641	1911	1911	1911	1911	0
242	20250120	151100	34209641	1911	1911	1911	1911	0
243	20250120	151000	34209641	1911	1911	1911	1911	2
244	20250120	150900	34205819	1899	1899	1899	1899	21
245	20250120	150800	34165940	1899	1899	1899	1899	0
246	20250120	150700	34165940	1899	1899	1899	1899	0
247	20250120	150600	34165940	1899	1899	1899	1899	0
248	20250120	150500	34165940	1899	1899	1899	1899	272
249	20250120	150400	33649412	1899	1899	1899	1899	0
250	20250120	150300	33649412	1899	1899	1899	1899	0
251	20250120	150200	33649412	1899	1899	1899	1899	0
252	20250120	150100	33649412	1899	1905	1905	1899	435
253	20250120	150000	32822657	1910	1910	1910	1910	0
254	20250120	145900	32822657	1910	1910	1910	1910	82
255	20250120	145800	32666037	1910	1909	1910	1909	23
256	20250120	145700	32622117	1910	1910	1910	1910	0
257	20250120	145600	32622117	1910	1910	1910	1910	0
258	20250120	145500	32622117	1910	1910	1910	1910	0
259	20250120	145400	32622117	1910	1910	1910	1910	0
260	20250120	145300	32622117	1910	1910	1910	1910	0
261	20250120	145200	32622117	1910	1910	1910	1910	0
262	20250120	145100	32622117	1910	1910	1910	1910	0
263	20250120	145000	32622117	1910	1910	1910	1910	0
264	20250120	144900	32622117	1910	1910	1910	1910	0
265	20250120	144800	32622117	1910	1910	1910	1910	40
266	20250120	144700	32545717	1910	1910	1910	1910	0
267	20250120	144600	32545717	1910	1910	1910	1910	47
268	20250120	144500	32455947	1910	1910	1910	1910	713
269	20250120	144400	31094117	1910	1910	1910	1910	0
270	20250120	144300	31094117	1910	1910	1910	1910	31
271	20250120	144200	31034907	1908	1907	1908	1907	18
272	20250120	144100	31000566	1902	1902	1902	1902	0
273	20250120	144000	31000566	1902	1902	1902	1902	0
274	20250120	143900	31000566	1902	1902	1902	1902	0
275	20250120	143800	31000566	1902	1902	1902	1902	0
276	20250120	143700	31000566	1902	1902	1902	1902	0
277	20250120	143600	31000566	1902	1902	1902	1902	0
278	20250120	143500	31000566	1902	1902	1902	1902	1
279	20250120	143400	30998664	1900	1900	1900	1900	0
280	20250120	143300	30998664	1900	1900	1900	1900	0
281	20250120	143200	30998664	1900	1900	1900	1900	0
282	20250120	143100	30998664	1900	1900	1900	1900	0
283	20250120	143000	30998664	1900	1900	1900	1900	0
284	20250120	142900	30998664	1900	1900	1900	1900	0
285	20250120	142800	30998664	1900	1900	1900	1900	0
286	20250120	142700	30998664	1900	1900	1900	1900	0
287	20250120	142600	30998664	1900	1900	1900	1900	0
288	20250120	142500	30998664	1900	1900	1900	1900	0
289	20250120	142400	30998664	1900	1900	1900	1900	0
290	20250120	142300	30998664	1900	1900	1900	1900	0
291	20250120	142200	30998664	1900	1900	1900	1900	0
292	20250120	142100	30998664	1900	1900	1900	1900	0
293	20250120	142000	30998664	1900	1900	1900	1900	0
294	20250120	141900	30998664	1900	1900	1900	1900	1
295	20250120	141800	30996764	1899	1899	1899	1899	0
296	20250120	141700	30996764	1899	1899	1899	1899	0
297	20250120	141600	30996764	1899	1899	1899	1899	0
298	20250120	141500	30996764	1899	1899	1899	1899	0
299	20250120	141400	30996764	1899	1899	1899	1899	0
300	20250120	141300	30996764	1899	1899	1899	1899	0
301	20250120	141200	30996764	1899	1899	1899	1899	0
302	20250120	141100	30996764	1899	1899	1899	1899	0
303	20250120	141000	30996764	1899	1899	1899	1899	0
304	20250120	140900	30996764	1899	1899	1899	1899	0
305	20250120	140800	30996764	1899	1899	1899	1899	0
306	20250120	140700	30996764	1899	1899	1899	1899	0
307	20250120	140600	30996764	1899	1899	1899	1899	0
308	20250120	140500	30996764	1899	1899	1899	1899	0
309	20250120	140400	30996764	1899	1899	1899	1899	0
310	20250120	140300	30996764	1899	1899	1899	1899	0
311	20250120	140200	30996764	1899	1899	1899	1899	0
312	20250120	140100	30996764	1899	1899	1899	1899	0
313	20250120	140000	30996764	1899	1899	1899	1899	0
314	20250120	135900	30996764	1899	1899	1899	1899	0
315	20250120	135800	30996764	1899	1911	1912	1899	528
316	20250120	135700	29987274	1899	1899	1899	1899	0
317	20250120	135600	29987274	1899	1899	1899	1899	0
318	20250120	135500	29987274	1899	1899	1899	1899	1
319	20250120	135400	29985375	1912	1912	1912	1912	0
320	20250120	135300	29985375	1912	1912	1912	1912	0
321	20250120	135200	29985375	1912	1912	1912	1912	0
322	20250120	135100	29985375	1912	1912	1912	1912	0
323	20250120	135000	29985375	1912	1912	1912	1912	0
324	20250120	134900	29985375	1912	1912	1912	1912	0
325	20250120	134800	29985375	1912	1912	1912	1912	0
326	20250120	134700	29985375	1912	1912	1912	1912	0
327	20250120	134600	29985375	1912	1912	1912	1912	0
328	20250120	134500	29985375	1912	1912	1912	1912	0
329	20250120	134400	29985375	1912	1912	1912	1912	0
330	20250120	134300	29985375	1912	1912	1912	1912	0
331	20250120	134200	29985375	1912	1912	1912	1912	0
332	20250120	134100	29985375	1912	1912	1912	1912	0
333	20250120	134000	29985375	1912	1912	1912	1912	0
334	20250120	133900	29985375	1912	1912	1912	1912	0
335	20250120	133800	29985375	1912	1911	1912	1911	50
336	20250120	133700	29889797	1912	1912	1912	1912	0
337	20250120	133600	29889797	1912	1912	1912	1912	0
338	20250120	133500	29889797	1912	1912	1912	1912	0
339	20250120	133400	29889797	1912	1912	1912	1912	0
340	20250120	133300	29889797	1912	1912	1912	1912	0
341	20250120	133200	29889797	1912	1912	1912	1912	0
342	20250120	133100	29889797	1912	1912	1912	1912	0
343	20250120	133000	29889797	1912	1912	1912	1912	0
344	20250120	132900	29889797	1912	1912	1912	1912	0
345	20250120	132800	29889797	1912	1912	1912	1912	0
346	20250120	132700	29889797	1912	1912	1912	1912	0
347	20250120	132600	29889797	1912	1912	1912	1912	0
348	20250120	132500	29889797	1912	1912	1912	1912	0
349	20250120	132400	29889797	1912	1912	1912	1912	0
350	20250120	132300	29889797	1912	1912	1912	1912	0
351	20250120	132200	29889797	1912	1912	1912	1912	0
352	20250120	132100	29889797	1912	1912	1912	1912	0
353	20250120	132000	29889797	1912	1912	1912	1912	1
354	20250120	131900	29887885	1911	1911	1911	1911	0
355	20250120	131800	29887885	1911	1911	1911	1911	0
356	20250120	131700	29887885	1911	1911	1911	1911	0
357	20250120	131600	29887885	1911	1911	1911	1911	0
358	20250120	131500	29887885	1911	1911	1911	1911	0
359	20250120	131400	29887885	1911	1911	1911	1911	2
360	20250120	131300	29884063	1912	1912	1912	1912	0
361	20250120	131200	29884063	1912	1912	1912	1912	0
362	20250120	131100	29884063	1912	1912	1912	1912	0
363	20250120	131000	29884063	1912	1912	1912	1912	0
364	20250120	130900	29884063	1912	1912	1912	1912	0
365	20250120	130800	29884063	1912	1912	1912	1912	0
366	20250120	130700	29884063	1912	1912	1912	1912	0
367	20250120	130600	29884063	1912	1912	1912	1912	0
368	20250120	130500	29884063	1912	1912	1912	1912	0
369	20250120	130400	29884063	1912	1912	1912	1912	1
370	20250120	130300	29882151	1912	1912	1912	1912	0
371	20250120	130200	29882151	1912	1912	1912	1912	0
372	20250120	130100	29882151	1912	1912	1912	1912	0
373	20250120	130000	29882151	1912	1912	1912	1912	0
374	20250120	125900	29882151	1912	1912	1912	1912	1
375	20250120	125800	29880239	1912	1912	1912	1912	0
376	20250120	125700	29880239	1912	1912	1912	1912	0
377	20250120	125600	29880239	1912	1912	1912	1912	0
378	20250120	125500	29880239	1912	1912	1912	1912	1
379	20250120	125400	29878327	1914	1914	1914	1914	0
380	20250120	125300	29878327	1914	1914	1914	1914	0
381	20250120	125200	29878327	1914	1914	1914	1914	0
382	20250120	125100	29878327	1914	1914	1914	1914	0
383	20250120	125000	29878327	1914	1914	1914	1914	0
384	20250120	124900	29878327	1914	1914	1914	1914	0
385	20250120	124800	29878327	1914	1914	1914	1914	0
386	20250120	124700	29878327	1914	1914	1914	1914	0
387	20250120	124600	29878327	1914	1914	1914	1914	0
388	20250120	124500	29878327	1914	1914	1914	1914	0
389	20250120	124400	29878327	1914	1914	1914	1914	0
390	20250120	124300	29878327	1914	1914	1914	1914	0
391	20250120	124200	29878327	1914	1914	1914	1914	0
392	20250120	124100	29878327	1914	1914	1914	1914	0
393	20250120	124000	29878327	1914	1914	1914	1914	0
394	20250120	123900	29878327	1914	1914	1914	1914	0
395	20250120	123800	29878327	1914	1914	1914	1914	0
396	20250120	123700	29878327	1914	1914	1914	1914	0
397	20250120	123600	29878327	1914	1914	1914	1914	0
398	20250120	123500	29878327	1914	1914	1914	1914	0
399	20250120	123400	29878327	1914	1914	1914	1914	0
400	20250120	123300	29878327	1914	1914	1914	1914	0
401	20250120	123200	29878327	1914	1914	1914	1914	0
402	20250120	123100	29878327	1914	1914	1914	1914	0
403	20250120	123000	29878327	1914	1914	1914	1914	0
404	20250120	122900	29878327	1914	1909	1914	1909	1075
405	20250120	122800	27822827	1908	1905	1908	1905	283
406	20250120	122700	27283126	1904	1903	1904	1903	110
407	20250120	122600	27073691	1903	1903	1903	1903	0
408	20250120	122500	27073691	1903	1903	1903	1903	0
409	20250120	122400	27073691	1903	1903	1903	1903	0
410	20250120	122300	27073691	1903	1903	1903	1903	25
411	20250120	122200	27026116	1903	1903	1903	1903	0
412	20250120	122100	27026116	1903	1903	1903	1903	0
413	20250120	122000	27026116	1903	1903	1903	1903	0
414	20250120	121900	27026116	1903	1903	1903	1903	0
415	20250120	121800	27026116	1903	1900	1903	1900	34
416	20250120	121700	26961510	1896	1896	1896	1896	0
417	20250120	121600	26961510	1896	1896	1896	1896	0
418	20250120	121500	26961510	1896	1896	1896	1896	0
419	20250120	121400	26961510	1896	1896	1896	1896	0
420	20250120	121300	26961510	1896	1896	1896	1896	0
421	20250120	121200	26961510	1896	1896	1896	1896	0
422	20250120	121100	26961510	1896	1896	1896	1896	0
423	20250120	121000	26961510	1896	1896	1896	1896	0
424	20250120	120900	26961510	1896	1896	1896	1896	0
425	20250120	120800	26961510	1896	1896	1896	1896	0
426	20250120	120700	26961510	1896	1896	1896	1896	0
427	20250120	120600	26961510	1896	1896	1896	1896	0
428	20250120	120500	26961510	1896	1896	1896	1896	0
429	20250120	120400	26961510	1896	1896	1896	1896	0
430	20250120	120300	26961510	1896	1896	1896	1896	0
431	20250120	120200	26961510	1896	1896	1896	1896	0
432	20250120	120100	26961510	1896	1896	1896	1896	0
433	20250120	120000	26961510	1896	1896	1896	1896	0
434	20250120	115900	26961510	1896	1896	1896	1896	0
435	20250120	115800	26961510	1896	1896	1896	1896	0
436	20250120	115700	26961510	1896	1896	1896	1896	7
437	20250120	115600	26948238	1895	1895	1895	1895	11
438	20250120	115500	26927393	1895	1895	1895	1895	0
439	20250120	115400	26927393	1895	1895	1895	1895	0
440	20250120	115300	26927393	1895	1895	1895	1895	0
441	20250120	115200	26927393	1895	1895	1895	1895	0
442	20250120	115100	26927393	1895	1895	1895	1895	11
443	20250120	115000	26906548	1895	1895	1895	1895	0
444	20250120	114900	26906548	1895	1895	1895	1895	11
445	20250120	114800	26885703	1901	1901	1901	1901	0
446	20250120	114700	26885703	1901	1901	1901	1901	0
447	20250120	114600	26885703	1901	1901	1901	1901	0
448	20250120	114500	26885703	1901	1901	1901	1901	0
449	20250120	114400	26885703	1901	1901	1901	1901	0
450	20250120	114300	26885703	1901	1901	1901	1901	0
451	20250120	114200	26885703	1901	1901	1901	1901	0
452	20250120	114100	26885703	1901	1901	1901	1901	0
453	20250120	114000	26885703	1901	1901	1901	1901	0
454	20250120	113900	26885703	1901	1901	1901	1901	0
455	20250120	113800	26885703	1901	1901	1901	1901	0
456	20250120	113700	26885703	1901	1901	1901	1901	0
457	20250120	113600	26885703	1901	1901	1901	1901	0
458	20250120	113500	26885703	1901	1901	1901	1901	0
459	20250120	113400	26885703	1901	1901	1901	1901	0
460	20250120	113300	26885703	1901	1901	1901	1901	0
461	20250120	113200	26885703	1901	1901	1901	1901	0
462	20250120	113100	26885703	1901	1901	1901	1901	0
463	20250120	113000	26885703	1901	1901	1901	1901	0
464	20250120	112900	26885703	1901	1901	1901	1901	0
465	20250120	112800	26885703	1901	1901	1901	1901	0
466	20250120	112700	26885703	1901	1901	1901	1901	0
467	20250120	112600	26885703	1901	1901	1901	1901	0
468	20250120	112500	26885703	1901	1901	1901	1901	0
469	20250120	112400	26885703	1901	1901	1901	1901	0
470	20250120	112300	26885703	1901	1901	1901	1901	0
471	20250120	112200	26885703	1901	1901	1901	1901	0
472	20250120	112100	26885703	1901	1901	1901	1901	0
473	20250120	112000	26885703	1901	1901	1901	1901	0
474	20250120	111900	26885703	1901	1901	1901	1901	0
475	20250120	111800	26885703	1901	1895	1901	1893	3019
476	20250120	111700	21164696	1895	1895	1895	1895	0
477	20250120	111600	21164696	1895	1895	1895	1895	0
478	20250120	111500	21164696	1895	1895	1895	1895	0
479	20250120	111400	21164696	1895	1895	1895	1895	0
480	20250120	111300	21164696	1895	1895	1895	1895	0
481	20250120	111200	21164696	1895	1895	1895	1895	0
482	20250120	111100	21164696	1895	1895	1895	1895	0
483	20250120	111000	21164696	1895	1895	1895	1895	0
484	20250120	110900	21164696	1895	1895	1895	1895	0
485	20250120	110800	21164696	1895	1895	1895	1895	0
486	20250120	110700	21164696	1895	1895	1895	1895	0
487	20250120	110600	21164696	1895	1895	1895	1895	0
488	20250120	110500	21164696	1895	1895	1895	1895	0
489	20250120	110400	21164696	1895	1895	1895	1895	0
490	20250120	110300	21164696	1895	1895	1895	1895	0
491	20250120	110200	21164696	1895	1895	1895	1895	0
492	20250120	110100	21164696	1895	1895	1895	1895	0
493	20250120	110000	21164696	1895	1895	1895	1895	0
494	20250120	105900	21164696	1895	1895	1895	1895	0
495	20250120	105800	21164696	1895	1895	1895	1895	0
496	20250120	105700	21164696	1895	1895	1895	1895	0
497	20250120	105600	21164696	1895	1895	1895	1895	0
498	20250120	105500	21164696	1895	1895	1895	1895	0
499	20250120	105400	21164696	1895	1895	1895	1895	0
500	20250120	105300	21164696	1895	1895	1895	1895	0
501	20250120	105200	21164696	1895	1895	1895	1895	0
502	20250120	105100	21164696	1895	1895	1895	1895	0
503	20250120	105000	21164696	1895	1895	1895	1895	0
504	20250120	104900	21164696	1895	1895	1895	1895	0
505	20250120	104800	21164696	1895	1895	1895	1895	0
506	20250120	104700	21164696	1895	1895	1895	1895	0
507	20250120	104600	21164696	1895	1895	1895	1895	0
508	20250120	104500	21164696	1895	1895	1895	1895	0
509	20250120	104400	21164696	1895	1895	1895	1895	0
510	20250120	104300	21164696	1895	1895	1895	1895	0
511	20250120	104200	21164696	1895	1895	1895	1895	0
512	20250120	104100	21164696	1895	1895	1895	1895	0
513	20250120	104000	21164696	1895	1895	1895	1895	0
514	20250120	103900	21164696	1895	1895	1895	1895	0
515	20250120	103800	21164696	1895	1895	1895	1895	0
516	20250120	103700	21164696	1895	1895	1895	1895	0
517	20250120	103600	21164696	1895	1895	1895	1895	0
518	20250120	103500	21164696	1895	1895	1895	1895	0
519	20250120	103400	21164696	1895	1895	1895	1895	0
520	20250120	103300	21164696	1895	1895	1895	1895	0
521	20250120	103200	21164696	1895	1895	1895	1895	0
522	20250120	103100	21164696	1895	1898	1901	1895	675
523	20250120	103000	19884219	1901	1901	1901	1901	0
524	20250120	102900	19884219	1901	1901	1901	1901	9
525	20250120	102800	19867110	1897	1897	1897	1897	0
526	20250120	102700	19867110	1897	1897	1897	1897	0
527	20250120	102600	19867110	1897	1897	1897	1897	0
528	20250120	102500	19867110	1897	1897	1897	1897	0
529	20250120	102400	19867110	1897	1897	1897	1897	0
530	20250120	102300	19867110	1897	1897	1897	1897	0
531	20250120	102200	19867110	1897	1897	1897	1897	4
532	20250120	102100	19859522	1901	1901	1901	1901	17
533	20250120	102000	19827205	1898	1898	1898	1898	0
534	20250120	101900	19827205	1898	1898	1898	1898	0
535	20250120	101800	19827205	1898	1898	1898	1898	0
536	20250120	101700	19827205	1898	1898	1898	1898	4
537	20250120	101600	19819613	1898	1898	1898	1898	0
538	20250120	101500	19819613	1898	1898	1898	1898	0
539	20250120	101400	19819613	1898	1898	1898	1898	0
540	20250120	101300	19819613	1898	1898	1898	1898	0
541	20250120	101200	19819613	1898	1898	1898	1898	0
542	20250120	101100	19819613	1898	1898	1898	1898	50
543	20250120	101000	19724713	1902	1902	1902	1902	0
544	20250120	100900	19724713	1902	1902	1902	1902	0
545	20250120	100800	19724713	1902	1902	1902	1902	0
546	20250120	100700	19724713	1902	1902	1902	1902	0
547	20250120	100600	19724713	1902	1902	1902	1902	5
548	20250120	100500	19715203	1898	1898	1898	1898	53
549	20250120	100400	19614609	1898	1898	1898	1898	0
550	20250120	100300	19614609	1898	1898	1898	1898	0
551	20250120	100200	19614609	1898	1898	1898	1898	0
552	20250120	100100	19614609	1898	1898	1898	1898	0
553	20250120	100000	19614609	1898	1898	1898	1898	3
554	20250120	095900	19608915	1902	1902	1902	1902	0
555	20250120	095800	19608915	1902	1902	1902	1902	0
556	20250120	095700	19608915	1902	1902	1902	1902	0
557	20250120	095600	19608915	1902	1902	1902	1902	0
558	20250120	095500	19608915	1902	1902	1902	1902	0
559	20250120	095400	19608915	1902	1902	1902	1902	0
560	20250120	095300	19608915	1902	1902	1902	1902	0
561	20250120	095200	19608915	1902	1902	1902	1902	1
562	20250120	095100	19607013	1898	1902	1902	1898	19
563	20250120	095000	19570887	1903	1903	1903	1903	0
564	20250120	094900	19570887	1903	1902	1903	1898	528
565	20250120	094800	18566633	1903	1903	1903	1903	0
566	20250120	094700	18566633	1903	1903	1903	1903	0
567	20250120	094600	18566633	1903	1903	1903	1903	0
568	20250120	094500	18566633	1903	1903	1903	1903	0
569	20250120	094400	18566633	1903	1903	1903	1903	1
570	20250120	094300	18564730	1899	1903	1903	1899	4
571	20250120	094200	18557130	1902	1902	1902	1902	0
572	20250120	094100	18557130	1902	1902	1902	1902	0
573	20250120	094000	18557130	1902	1902	1902	1902	0
574	20250120	093900	18557130	1902	1902	1902	1902	0
575	20250120	093800	18557130	1902	1902	1902	1902	0
576	20250120	093700	18557130	1902	1900	1902	1900	94
577	20250120	093600	18378426	1899	1898	1899	1898	166
578	20250120	093500	18063331	1897	1897	1897	1897	17
579	20250120	093400	18031082	1897	1895	1897	1895	216
580	20250120	093300	17621552	1893	1890	1893	1890	2604
581	20250120	093200	12699202	1890	1890	1890	1890	1
582	20250120	093100	12697312	1889	1889	1889	1889	200
583	20250120	093000	12319512	1889	1889	1889	1889	601
584	20250120	092900	11184223	1889	1889	1889	1889	0
585	20250120	092800	11184223	1889	1889	1889	1889	0
586	20250120	092700	11184223	1889	1889	1889	1889	110
587	20250120	092600	10976433	1889	1889	1889	1889	0
588	20250120	092500	10976433	1889	1889	1889	1889	0
589	20250120	092400	10976433	1889	1889	1889	1889	0
590	20250120	092300	10976433	1889	1889	1889	1889	3
591	20250120	092200	10970766	1889	1889	1889	1889	0
592	20250120	092100	10970766	1889	1889	1889	1889	1
593	20250120	092000	10968877	1874	1874	1874	1874	0
594	20250120	091900	10968877	1874	1874	1874	1874	0
595	20250120	091800	10968877	1874	1874	1874	1874	0
596	20250120	091700	10968877	1874	1874	1874	1874	0
597	20250120	091600	10968877	1874	1874	1874	1874	0
598	20250120	091500	10968877	1874	1877	1877	1874	735
599	20250120	091400	9590495	1873	1873	1873	1873	0
600	20250120	091300	9590495	1873	1873	1873	1873	0
601	20250120	091200	9590495	1873	1873	1873	1873	0
602	20250120	091100	9590495	1873	1873	1873	1873	0
603	20250120	091000	9590495	1873	1873	1873	1873	0
604	20250120	090900	9590495	1873	1876	1876	1873	600
605	20250120	090800	8465566	1875	1875	1875	1875	0
606	20250120	090700	8465566	1875	1875	1875	1875	735
607	20250120	090600	7087441	1872	1894	1894	1872	1000
608	20250120	090500	5204069	1900	1900	1900	1900	0
609	20250120	090400	5204069	1900	1900	1900	1900	0
610	20250120	090300	5204069	1900	1900	1900	1900	0
611	20250120	090200	5204069	1900	1900	1900	1900	0
612	20250120	090100	5204069	1900	1900	1900	1900	70
613	20250120	090000	5071069	1909	1900	1909	1870	2693