KissMeData/362990/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	212500	19557059	1887	1887	1887	1887	295
3	20250109	212400	19557059	1887	1887	1887	1887	0
4	20250109	212300	19557059	1887	1887	1887	1887	0
5	20250109	212200	19557059	1887	1887	1887	1887	0
6	20250109	212100	19557059	1887	1887	1887	1887	0
7	20250109	212000	19557059	1887	1887	1887	1887	0
8	20250109	211900	19557059	1887	1887	1887	1887	0
9	20250109	211800	19557059	1887	1887	1887	1887	0
10	20250109	211700	19557059	1887	1887	1887	1887	0
11	20250109	211600	19557059	1887	1887	1887	1887	0
12	20250109	211500	19557059	1887	1887	1887	1887	0
13	20250109	211400	19557059	1887	1887	1887	1887	0
14	20250109	211300	19557059	1887	1887	1887	1887	0
15	20250109	211200	19557059	1887	1887	1887	1887	0
16	20250109	211100	19557059	1887	1887	1887	1887	0
17	20250109	211000	19557059	1887	1887	1887	1887	0
18	20250109	210900	19557059	1887	1887	1887	1887	0
19	20250109	210800	19557059	1887	1887	1887	1887	0
20	20250109	210700	19557059	1887	1887	1887	1887	0
21	20250109	210600	19557059	1887	1887	1887	1887	0
22	20250109	210500	19557059	1887	1887	1887	1887	0
23	20250109	210400	19557059	1887	1887	1887	1887	0
24	20250109	210300	19557059	1887	1887	1887	1887	0
25	20250109	210200	19557059	1887	1887	1887	1887	0
26	20250109	210100	19557059	1887	1887	1887	1887	0
27	20250109	210000	19557059	1887	1887	1887	1887	0
28	20250109	205900	19557059	1887	1887	1887	1887	0
29	20250109	205800	19557059	1887	1887	1887	1887	0
30	20250109	205700	19557059	1887	1887	1887	1887	0
31	20250109	205600	19557059	1887	1887	1887	1887	0
32	20250109	205500	19557059	1887	1887	1887	1887	295
33	20250109	205400	19557059	1887	1887	1887	1887	0
34	20250109	205300	19557059	1887	1887	1887	1887	0
35	20250109	205200	19557059	1887	1887	1887	1887	0
36	20250109	205100	19557059	1887	1887	1887	1887	0
37	20250109	205000	19557059	1887	1887	1887	1887	0
38	20250109	204900	19557059	1887	1887	1887	1887	0
39	20250109	204800	19557059	1887	1887	1887	1887	0
40	20250109	204700	19557059	1887	1887	1887	1887	0
41	20250109	204600	19557059	1887	1887	1887	1887	0
42	20250109	204500	19557059	1887	1887	1887	1887	0
43	20250109	204400	19557059	1887	1887	1887	1887	0
44	20250109	204300	19557059	1887	1887	1887	1887	0
45	20250109	204200	19557059	1887	1887	1887	1887	0
46	20250109	204100	19557059	1887	1887	1887	1887	0
47	20250109	204000	19557059	1887	1887	1887	1887	0
48	20250109	203900	19557059	1887	1887	1887	1887	0
49	20250109	203800	19557059	1887	1887	1887	1887	0
50	20250109	203700	19557059	1887	1887	1887	1887	0
51	20250109	203600	19557059	1887	1887	1887	1887	0
52	20250109	203500	19557059	1887	1887	1887	1887	0
53	20250109	203400	19557059	1887	1887	1887	1887	0
54	20250109	203300	19557059	1887	1887	1887	1887	0
55	20250109	203200	19557059	1887	1887	1887	1887	0
56	20250109	203100	19557059	1887	1887	1887	1887	0
57	20250109	203000	19557059	1887	1887	1887	1887	0
58	20250109	202900	19557059	1887	1887	1887	1887	0
59	20250109	202800	19557059	1887	1887	1887	1887	0
60	20250109	202700	19557059	1887	1887	1887	1887	0
61	20250109	202600	19557059	1887	1887	1887	1887	0
62	20250109	202500	19557059	1887	1887	1887	1887	295
63	20250109	202400	19557059	1887	1887	1887	1887	0
64	20250109	202300	19557059	1887	1887	1887	1887	0
65	20250109	202200	19557059	1887	1887	1887	1887	0
66	20250109	202100	19557059	1887	1887	1887	1887	0
67	20250109	202000	19557059	1887	1887	1887	1887	0
68	20250109	201900	19557059	1887	1887	1887	1887	0
69	20250109	201800	19557059	1887	1887	1887	1887	0
70	20250109	201700	19557059	1887	1887	1887	1887	0
71	20250109	201600	19557059	1887	1887	1887	1887	0
72	20250109	201500	19557059	1887	1887	1887	1887	0
73	20250109	201400	19557059	1887	1887	1887	1887	0
74	20250109	201300	19557059	1887	1887	1887	1887	0
75	20250109	201200	19557059	1887	1887	1887	1887	0
76	20250109	201100	19557059	1887	1887	1887	1887	0
77	20250109	201000	19557059	1887	1887	1887	1887	0
78	20250109	200900	19557059	1887	1887	1887	1887	0
79	20250109	200800	19557059	1887	1887	1887	1887	0
80	20250109	200700	19557059	1887	1887	1887	1887	0
81	20250109	200600	19557059	1887	1887	1887	1887	0
82	20250109	200500	19557059	1887	1887	1887	1887	0
83	20250109	200400	19557059	1887	1887	1887	1887	0
84	20250109	200300	19557059	1887	1887	1887	1887	0
85	20250109	200200	19557059	1887	1887	1887	1887	0
86	20250109	200100	19557059	1887	1887	1887	1887	0
87	20250109	200000	19557059	1887	1887	1887	1887	0
88	20250109	195900	19557059	1887	1887	1887	1887	0
89	20250109	195800	19557059	1887	1887	1887	1887	0
90	20250109	195700	19557059	1887	1887	1887	1887	0
91	20250109	195600	19557059	1887	1887	1887	1887	0
92	20250109	195500	19557059	1887	1887	1887	1887	295
93	20250109	195400	19557059	1887	1887	1887	1887	0
94	20250109	195300	19557059	1887	1887	1887	1887	0
95	20250109	195200	19557059	1887	1887	1887	1887	0
96	20250109	195100	19557059	1887	1887	1887	1887	0
97	20250109	195000	19557059	1887	1887	1887	1887	0
98	20250109	194900	19557059	1887	1887	1887	1887	0
99	20250109	194800	19557059	1887	1887	1887	1887	0
100	20250109	194700	19557059	1887	1887	1887	1887	0
101	20250109	194600	19557059	1887	1887	1887	1887	0
102	20250109	194500	19557059	1887	1887	1887	1887	0
103	20250109	194400	19557059	1887	1887	1887	1887	0
104	20250109	194300	19557059	1887	1887	1887	1887	0
105	20250109	194200	19557059	1887	1887	1887	1887	0
106	20250109	194100	19557059	1887	1887	1887	1887	0
107	20250109	194000	19557059	1887	1887	1887	1887	0
108	20250109	193900	19557059	1887	1887	1887	1887	0
109	20250109	193800	19557059	1887	1887	1887	1887	0
110	20250109	193700	19557059	1887	1887	1887	1887	0
111	20250109	193600	19557059	1887	1887	1887	1887	0
112	20250109	193500	19557059	1887	1887	1887	1887	0
113	20250109	193400	19557059	1887	1887	1887	1887	0
114	20250109	193300	19557059	1887	1887	1887	1887	0
115	20250109	193200	19557059	1887	1887	1887	1887	0
116	20250109	193100	19557059	1887	1887	1887	1887	0
117	20250109	193000	19557059	1887	1887	1887	1887	0
118	20250109	192900	19557059	1887	1887	1887	1887	0
119	20250109	192800	19557059	1887	1887	1887	1887	0
120	20250109	192700	19557059	1887	1887	1887	1887	0
121	20250109	192600	19557059	1887	1887	1887	1887	0
122	20250109	192500	19557059	1887	1887	1887	1887	295
123	20250109	192400	19557059	1887	1887	1887	1887	0
124	20250109	192300	19557059	1887	1887	1887	1887	0
125	20250109	192200	19557059	1887	1887	1887	1887	0
126	20250109	192100	19557059	1887	1887	1887	1887	0
127	20250109	192000	19557059	1887	1887	1887	1887	0
128	20250109	191900	19557059	1887	1887	1887	1887	0
129	20250109	191800	19557059	1887	1887	1887	1887	0
130	20250109	191700	19557059	1887	1887	1887	1887	0
131	20250109	191600	19557059	1887	1887	1887	1887	0
132	20250109	191500	19557059	1887	1887	1887	1887	0
133	20250109	191400	19557059	1887	1887	1887	1887	0
134	20250109	191300	19557059	1887	1887	1887	1887	0
135	20250109	191200	19557059	1887	1887	1887	1887	0
136	20250109	191100	19557059	1887	1887	1887	1887	0
137	20250109	191000	19557059	1887	1887	1887	1887	0
138	20250109	190900	19557059	1887	1887	1887	1887	0
139	20250109	190800	19557059	1887	1887	1887	1887	0
140	20250109	190700	19557059	1887	1887	1887	1887	0
141	20250109	190600	19557059	1887	1887	1887	1887	0
142	20250109	190500	19557059	1887	1887	1887	1887	0
143	20250109	190400	19557059	1887	1887	1887	1887	0
144	20250109	190300	19557059	1887	1887	1887	1887	0
145	20250109	190200	19557059	1887	1887	1887	1887	0
146	20250109	190100	19557059	1887	1887	1887	1887	0
147	20250109	190000	19557059	1887	1887	1887	1887	0
148	20250109	185900	19557059	1887	1887	1887	1887	0
149	20250109	185800	19557059	1887	1887	1887	1887	0
150	20250109	185700	19557059	1887	1887	1887	1887	0
151	20250109	185600	19557059	1887	1887	1887	1887	0
152	20250109	185500	19557059	1887	1887	1887	1887	295
153	20250109	185400	19557059	1887	1887	1887	1887	0
154	20250109	185300	19557059	1887	1887	1887	1887	0
155	20250109	185200	19557059	1887	1887	1887	1887	0
156	20250109	185100	19557059	1887	1887	1887	1887	0
157	20250109	185000	19557059	1887	1887	1887	1887	0
158	20250109	184900	19557059	1887	1887	1887	1887	0
159	20250109	184800	19557059	1887	1887	1887	1887	0
160	20250109	184700	19557059	1887	1887	1887	1887	0
161	20250109	184600	19557059	1887	1887	1887	1887	0
162	20250109	184500	19557059	1887	1887	1887	1887	0
163	20250109	184400	19557059	1887	1887	1887	1887	0
164	20250109	184300	19557059	1887	1887	1887	1887	0
165	20250109	184200	19557059	1887	1887	1887	1887	0
166	20250109	184100	19557059	1887	1887	1887	1887	0
167	20250109	184000	19557059	1887	1887	1887	1887	0
168	20250109	183900	19557059	1887	1887	1887	1887	0
169	20250109	183800	19557059	1887	1887	1887	1887	0
170	20250109	183700	19557059	1887	1887	1887	1887	0
171	20250109	183600	19557059	1887	1887	1887	1887	0
172	20250109	183500	19557059	1887	1887	1887	1887	0
173	20250109	183400	19557059	1887	1887	1887	1887	0
174	20250109	183300	19557059	1887	1887	1887	1887	0
175	20250109	183200	19557059	1887	1887	1887	1887	0
176	20250109	183100	19557059	1887	1887	1887	1887	0
177	20250109	183000	19557059	1887	1887	1887	1887	0
178	20250109	182900	19557059	1887	1887	1887	1887	0
179	20250109	182800	19557059	1887	1887	1887	1887	0
180	20250109	182700	19557059	1887	1887	1887	1887	0
181	20250109	182600	19557059	1887	1887	1887	1887	0
182	20250109	182500	19557059	1887	1887	1887	1887	295
183	20250109	182400	19557059	1887	1887	1887	1887	0
184	20250109	182300	19557059	1887	1887	1887	1887	0
185	20250109	182200	19557059	1887	1887	1887	1887	0
186	20250109	182100	19557059	1887	1887	1887	1887	0
187	20250109	182000	19557059	1887	1887	1887	1887	0
188	20250109	181900	19557059	1887	1887	1887	1887	0
189	20250109	181800	19557059	1887	1887	1887	1887	0
190	20250109	181700	19557059	1887	1887	1887	1887	0
191	20250109	181600	19557059	1887	1887	1887	1887	0
192	20250109	181500	19557059	1887	1887	1887	1887	0
193	20250109	181400	19557059	1887	1887	1887	1887	0
194	20250109	181300	19557059	1887	1887	1887	1887	0
195	20250109	181200	19557059	1887	1887	1887	1887	0
196	20250109	181100	19557059	1887	1887	1887	1887	0
197	20250109	181000	19557059	1887	1887	1887	1887	0
198	20250109	180900	19557059	1887	1887	1887	1887	0
199	20250109	180800	19557059	1887	1887	1887	1887	0
200	20250109	180700	19557059	1887	1887	1887	1887	0
201	20250109	180600	19557059	1887	1887	1887	1887	0
202	20250109	180500	19557059	1887	1887	1887	1887	0
203	20250109	180400	19557059	1887	1887	1887	1887	0
204	20250109	180300	19557059	1887	1887	1887	1887	0
205	20250109	180200	19557059	1887	1887	1887	1887	0
206	20250109	180100	19557059	1887	1887	1887	1887	0
207	20250109	180000	19557059	1887	1887	1887	1887	0
208	20250109	175900	19557059	1887	1887	1887	1887	0
209	20250109	175800	19557059	1887	1887	1887	1887	0
210	20250109	175700	19557059	1887	1887	1887	1887	0
211	20250109	175600	19557059	1887	1887	1887	1887	0
212	20250109	175500	19557059	1887	1887	1887	1887	295
213	20250109	175400	19557059	1887	1887	1887	1887	0
214	20250109	175300	19557059	1887	1887	1887	1887	0
215	20250109	175200	19557059	1887	1887	1887	1887	0
216	20250109	175100	19557059	1887	1887	1887	1887	0
217	20250109	175000	19557059	1887	1887	1887	1887	0
218	20250109	174900	19557059	1887	1887	1887	1887	0
219	20250109	174800	19557059	1887	1887	1887	1887	0
220	20250109	174700	19557059	1887	1887	1887	1887	0
221	20250109	174600	19557059	1887	1887	1887	1887	0
222	20250109	174500	19557059	1887	1887	1887	1887	0
223	20250109	174400	19557059	1887	1887	1887	1887	0
224	20250109	174300	19557059	1887	1887	1887	1887	0
225	20250109	174200	19557059	1887	1887	1887	1887	0
226	20250109	174100	19557059	1887	1887	1887	1887	0
227	20250109	174000	19557059	1887	1887	1887	1887	0
228	20250109	173900	19557059	1887	1887	1887	1887	0
229	20250109	173800	19557059	1887	1887	1887	1887	0
230	20250109	173700	19557059	1887	1887	1887	1887	0
231	20250109	173600	19557059	1887	1887	1887	1887	0
232	20250109	173500	19557059	1887	1887	1887	1887	0
233	20250109	173400	19557059	1887	1887	1887	1887	0
234	20250109	173300	19557059	1887	1887	1887	1887	0
235	20250109	173200	19557059	1887	1887	1887	1887	0
236	20250109	173100	19557059	1887	1887	1887	1887	0
237	20250109	173000	19557059	1887	1887	1887	1887	0
238	20250109	172900	19557059	1887	1887	1887	1887	0
239	20250109	172800	19557059	1887	1887	1887	1887	0
240	20250109	172700	19557059	1887	1887	1887	1887	0
241	20250109	172600	19557059	1887	1887	1887	1887	0
242	20250109	172500	19557059	1887	1887	1887	1887	295
243	20250109	172400	19557059	1887	1887	1887	1887	0
244	20250109	172300	19557059	1887	1887	1887	1887	0
245	20250109	172200	19557059	1887	1887	1887	1887	0
246	20250109	172100	19557059	1887	1887	1887	1887	0
247	20250109	172000	19557059	1887	1887	1887	1887	0
248	20250109	171900	19557059	1887	1887	1887	1887	0
249	20250109	171800	19557059	1887	1887	1887	1887	0
250	20250109	171700	19557059	1887	1887	1887	1887	0
251	20250109	171600	19557059	1887	1887	1887	1887	0
252	20250109	171500	19557059	1887	1887	1887	1887	0
253	20250109	171400	19557059	1887	1887	1887	1887	0
254	20250109	171300	19557059	1887	1887	1887	1887	0
255	20250109	171200	19557059	1887	1887	1887	1887	0
256	20250109	171100	19557059	1887	1887	1887	1887	0
257	20250109	171000	19557059	1887	1887	1887	1887	0
258	20250109	170900	19557059	1887	1887	1887	1887	0
259	20250109	170800	19557059	1887	1887	1887	1887	0
260	20250109	170700	19557059	1887	1887	1887	1887	0
261	20250109	170600	19557059	1887	1887	1887	1887	0
262	20250109	170500	19557059	1887	1887	1887	1887	0
263	20250109	170400	19557059	1887	1887	1887	1887	0
264	20250109	170300	19557059	1887	1887	1887	1887	0
265	20250109	170200	19557059	1887	1887	1887	1887	0
266	20250109	170100	19557059	1887	1887	1887	1887	0
267	20250109	170000	19557059	1887	1887	1887	1887	0
268	20250109	165900	19557059	1887	1887	1887	1887	0
269	20250109	165800	19557059	1887	1887	1887	1887	0
270	20250109	165700	19557059	1887	1887	1887	1887	0
271	20250109	165600	19557059	1887	1887	1887	1887	0
272	20250109	165500	19557059	1887	1887	1887	1887	295
273	20250109	165400	19557059	1887	1887	1887	1887	0
274	20250109	165300	19557059	1887	1887	1887	1887	0
275	20250109	165200	19557059	1887	1887	1887	1887	0
276	20250109	165100	19557059	1887	1887	1887	1887	0
277	20250109	165000	19557059	1887	1887	1887	1887	0
278	20250109	164900	19557059	1887	1887	1887	1887	0
279	20250109	164800	19557059	1887	1887	1887	1887	0
280	20250109	164700	19557059	1887	1887	1887	1887	0
281	20250109	164600	19557059	1887	1887	1887	1887	0
282	20250109	164500	19557059	1887	1887	1887	1887	0
283	20250109	164400	19557059	1887	1887	1887	1887	0
284	20250109	164300	19557059	1887	1887	1887	1887	0
285	20250109	164200	19557059	1887	1887	1887	1887	0
286	20250109	164100	19557059	1887	1887	1887	1887	0
287	20250109	164000	19557059	1887	1887	1887	1887	0
288	20250109	163900	19557059	1887	1887	1887	1887	0
289	20250109	163800	19557059	1887	1887	1887	1887	0
290	20250109	163700	19557059	1887	1887	1887	1887	0
291	20250109	163600	19557059	1887	1887	1887	1887	0
292	20250109	163500	19557059	1887	1887	1887	1887	0
293	20250109	163400	19557059	1887	1887	1887	1887	0
294	20250109	163300	19557059	1887	1887	1887	1887	0
295	20250109	163200	19557059	1887	1887	1887	1887	0
296	20250109	163100	19557059	1887	1887	1887	1887	0
297	20250109	163000	19557059	1887	1887	1887	1887	0
298	20250109	162900	19557059	1887	1887	1887	1887	0
299	20250109	162800	19557059	1887	1887	1887	1887	0
300	20250109	162700	19557059	1887	1887	1887	1887	0
301	20250109	162600	19557059	1887	1887	1887	1887	0
302	20250109	162500	19557059	1887	1887	1887	1887	295
303	20250109	162400	19557059	1887	1887	1887	1887	0
304	20250109	162300	19557059	1887	1887	1887	1887	0
305	20250109	162200	19557059	1887	1887	1887	1887	0
306	20250109	162100	19557059	1887	1887	1887	1887	0
307	20250109	162000	19557059	1887	1887	1887	1887	0
308	20250109	161900	19557059	1887	1887	1887	1887	0
309	20250109	161800	19557059	1887	1887	1887	1887	0
310	20250109	161700	19557059	1887	1887	1887	1887	0
311	20250109	161600	19557059	1887	1887	1887	1887	0
312	20250109	161500	19557059	1887	1887	1887	1887	0
313	20250109	161400	19557059	1887	1887	1887	1887	0
314	20250109	161300	19557059	1887	1887	1887	1887	0
315	20250109	161200	19557059	1887	1887	1887	1887	0
316	20250109	161100	19557059	1887	1887	1887	1887	0
317	20250109	161000	19557059	1887	1887	1887	1887	0
318	20250109	160900	19557059	1887	1887	1887	1887	0
319	20250109	160800	19557059	1887	1887	1887	1887	0
320	20250109	160700	19557059	1887	1887	1887	1887	0
321	20250109	160600	19557059	1887	1887	1887	1887	0
322	20250109	160500	19557059	1887	1887	1887	1887	0
323	20250109	160400	19557059	1887	1887	1887	1887	0
324	20250109	160300	19557059	1887	1887	1887	1887	0
325	20250109	160200	19557059	1887	1887	1887	1887	0
326	20250109	160100	19557059	1887	1887	1887	1887	0
327	20250109	160000	19557059	1887	1887	1887	1887	0
328	20250109	155900	19557059	1887	1887	1887	1887	0
329	20250109	155800	19557059	1887	1887	1887	1887	0
330	20250109	155700	19557059	1887	1887	1887	1887	0
331	20250109	155600	19557059	1887	1887	1887	1887	0
332	20250109	155500	19557059	1887	1887	1887	1887	295
333	20250109	155400	19557059	1887	1887	1887	1887	0
334	20250109	155300	19557059	1887	1887	1887	1887	0
335	20250109	155200	19557059	1887	1887	1887	1887	0
336	20250109	155100	19557059	1887	1887	1887	1887	0
337	20250109	155000	19557059	1887	1887	1887	1887	0
338	20250109	154900	19557059	1887	1887	1887	1887	0
339	20250109	154800	19557059	1887	1887	1887	1887	0
340	20250109	154700	19557059	1887	1887	1887	1887	0
341	20250109	154600	19557059	1887	1887	1887	1887	0
342	20250109	154500	19557059	1887	1887	1887	1887	0
343	20250109	154400	19557059	1887	1887	1887	1887	0
344	20250109	154300	19557059	1887	1887	1887	1887	0
345	20250109	154200	19557059	1887	1887	1887	1887	0
346	20250109	154100	19557059	1887	1887	1887	1887	0
347	20250109	154000	19557059	1887	1887	1887	1887	0
348	20250109	153900	19557059	1887	1887	1887	1887	0
349	20250109	153800	19557059	1887	1887	1887	1887	0
350	20250109	153700	19557059	1887	1887	1887	1887	0
351	20250109	153600	19557059	1887	1887	1887	1887	0
352	20250109	153500	19557059	1887	1887	1887	1887	0
353	20250109	153400	19557059	1887	1887	1887	1887	0
354	20250109	153300	19557059	1887	1887	1887	1887	0
355	20250109	153200	19557059	1887	1887	1887	1887	0
356	20250109	153100	19557059	1887	1887	1887	1887	0
357	20250109	153000	19557059	1887	1887	1887	1887	295
358	20250109	152900	19000394	1899	1899	1899	1899	0
359	20250109	152800	19000394	1899	1899	1899	1899	0
360	20250109	152700	19000394	1899	1899	1899	1899	0
361	20250109	152600	19000394	1899	1899	1899	1899	0
362	20250109	152500	19000394	1899	1899	1899	1899	0
363	20250109	152400	19000394	1899	1899	1899	1899	0
364	20250109	152300	19000394	1899	1899	1899	1899	0
365	20250109	152200	19000394	1899	1899	1899	1899	0
366	20250109	152100	19000394	1899	1899	1899	1899	0
367	20250109	152000	19000394	1899	1899	1899	1899	0
368	20250109	151900	19000394	1899	1899	1899	1899	0
369	20250109	151800	19000394	1899	1899	1899	1899	0
370	20250109	151700	19000394	1899	1899	1899	1899	1
371	20250109	151600	18998495	1899	1899	1899	1899	48
372	20250109	151500	18907343	1901	1901	1901	1901	15
373	20250109	151400	18878828	1899	1895	1899	1895	213
374	20250109	151300	18474841	1899	1899	1899	1899	0
375	20250109	151200	18474841	1899	1899	1899	1899	0
376	20250109	151100	18474841	1899	1899	1899	1899	0
377	20250109	151000	18474841	1899	1899	1899	1899	0
378	20250109	150900	18474841	1899	1899	1899	1899	0
379	20250109	150800	18474841	1899	1899	1899	1899	0
380	20250109	150700	18474841	1899	1899	1899	1899	21
381	20250109	150600	18434962	1887	1887	1887	1887	0
382	20250109	150500	18434962	1887	1887	1887	1887	0
383	20250109	150400	18434962	1887	1887	1887	1887	0
384	20250109	150300	18434962	1887	1887	1887	1887	0
385	20250109	150200	18434962	1887	1887	1887	1887	0
386	20250109	150100	18434962	1887	1887	1887	1887	0
387	20250109	150000	18434962	1887	1887	1887	1887	0
388	20250109	145900	18434962	1887	1887	1887	1887	0
389	20250109	145800	18434962	1887	1887	1887	1887	0
390	20250109	145700	18434962	1887	1887	1887	1887	0
391	20250109	145600	18434962	1887	1887	1887	1887	0
392	20250109	145500	18434962	1887	1887	1887	1887	0
393	20250109	145400	18434962	1887	1887	1887	1887	0
394	20250109	145300	18434962	1887	1887	1887	1887	0
395	20250109	145200	18434962	1887	1887	1887	1887	0
396	20250109	145100	18434962	1887	1887	1887	1887	0
397	20250109	145000	18434962	1887	1887	1887	1887	0
398	20250109	144900	18434962	1887	1887	1887	1887	0
399	20250109	144800	18434962	1887	1887	1887	1887	0
400	20250109	144700	18434962	1887	1887	1887	1887	0
401	20250109	144600	18434962	1887	1887	1887	1887	0
402	20250109	144500	18434962	1887	1887	1887	1887	0
403	20250109	144400	18434962	1887	1887	1887	1887	0
404	20250109	144300	18434962	1887	1887	1887	1887	0
405	20250109	144200	18434962	1887	1887	1887	1887	0
406	20250109	144100	18434962	1887	1887	1887	1887	0
407	20250109	144000	18434962	1887	1887	1887	1887	0
408	20250109	143900	18434962	1887	1887	1887	1887	0
409	20250109	143800	18434962	1887	1887	1887	1887	0
410	20250109	143700	18434962	1887	1887	1887	1887	0
411	20250109	143600	18434962	1887	1887	1887	1887	0
412	20250109	143500	18434962	1887	1887	1887	1887	25
413	20250109	143400	18387787	1887	1887	1887	1887	0
414	20250109	143300	18387787	1887	1887	1887	1887	7
415	20250109	143200	18374578	1887	1887	1887	1887	0
416	20250109	143100	18374578	1887	1888	1888	1887	538
417	20250109	143000	17359356	1888	1888	1888	1888	40
418	20250109	142900	17283836	1900	1900	1900	1900	0
419	20250109	142800	17283836	1900	1900	1900	1900	0
420	20250109	142700	17283836	1900	1900	1900	1900	0
421	20250109	142600	17283836	1900	1900	1900	1900	0
422	20250109	142500	17283836	1900	1900	1900	1900	0
423	20250109	142400	17283836	1900	1900	1900	1900	0
424	20250109	142300	17283836	1900	1900	1900	1900	0
425	20250109	142200	17283836	1900	1900	1900	1900	0
426	20250109	142100	17283836	1900	1900	1900	1900	0
427	20250109	142000	17283836	1900	1900	1900	1900	0
428	20250109	141900	17283836	1900	1900	1900	1900	0
429	20250109	141800	17283836	1900	1900	1900	1900	0
430	20250109	141700	17283836	1900	1900	1900	1900	0
431	20250109	141600	17283836	1900	1900	1900	1900	0
432	20250109	141500	17283836	1900	1900	1900	1900	0
433	20250109	141400	17283836	1900	1900	1900	1900	0
434	20250109	141300	17283836	1900	1900	1900	1900	0
435	20250109	141200	17283836	1900	1900	1900	1900	0
436	20250109	141100	17283836	1900	1900	1900	1900	30
437	20250109	141000	17226836	1900	1900	1900	1900	0
438	20250109	140900	17226836	1900	1900	1900	1900	0
439	20250109	140800	17226836	1900	1900	1900	1900	0
440	20250109	140700	17226836	1900	1900	1900	1900	0
441	20250109	140600	17226836	1900	1900	1900	1900	1
442	20250109	140500	17224936	1888	1888	1888	1888	0
443	20250109	140400	17224936	1888	1888	1888	1888	0
444	20250109	140300	17224936	1888	1888	1888	1888	0
445	20250109	140200	17224936	1888	1888	1888	1888	0
446	20250109	140100	17224936	1888	1888	1888	1888	0
447	20250109	140000	17224936	1888	1888	1888	1888	0
448	20250109	135900	17224936	1888	1888	1888	1888	0
449	20250109	135800	17224936	1888	1888	1888	1888	0
450	20250109	135700	17224936	1888	1888	1888	1888	0
451	20250109	135600	17224936	1888	1888	1888	1888	0
452	20250109	135500	17224936	1888	1888	1888	1888	0
453	20250109	135400	17224936	1888	1888	1888	1888	0
454	20250109	135300	17224936	1888	1888	1888	1888	100
455	20250109	135200	17036136	1888	1888	1888	1888	0
456	20250109	135100	17036136	1888	1888	1888	1888	0
457	20250109	135000	17036136	1888	1888	1888	1888	0
458	20250109	134900	17036136	1888	1888	1888	1888	0
459	20250109	134800	17036136	1888	1888	1888	1888	0
460	20250109	134700	17036136	1888	1888	1888	1888	0
461	20250109	134600	17036136	1888	1888	1888	1888	0
462	20250109	134500	17036136	1888	1888	1888	1888	3
463	20250109	134400	17030472	1888	1888	1888	1888	0
464	20250109	134300	17030472	1888	1888	1888	1888	0
465	20250109	134200	17030472	1888	1888	1888	1888	0
466	20250109	134100	17030472	1888	1888	1888	1888	0
467	20250109	134000	17030472	1888	1888	1888	1888	0
468	20250109	133900	17030472	1888	1888	1888	1888	0
469	20250109	133800	17030472	1888	1888	1888	1888	0
470	20250109	133700	17030472	1888	1888	1888	1888	0
471	20250109	133600	17030472	1888	1888	1888	1888	0
472	20250109	133500	17030472	1888	1888	1888	1888	0
473	20250109	133400	17030472	1888	1888	1888	1888	0
474	20250109	133300	17030472	1888	1888	1888	1888	0
475	20250109	133200	17030472	1888	1888	1888	1888	0
476	20250109	133100	17030472	1888	1888	1888	1888	0
477	20250109	133000	17030472	1888	1888	1888	1888	0
478	20250109	132900	17030472	1888	1890	1890	1888	150
479	20250109	132800	16747192	1887	1887	1887	1887	0
480	20250109	132700	16747192	1887	1887	1887	1887	0
481	20250109	132600	16747192	1887	1887	1887	1887	0
482	20250109	132500	16747192	1887	1887	1887	1887	0
483	20250109	132400	16747192	1887	1887	1887	1887	0
484	20250109	132300	16747192	1887	1887	1887	1887	0
485	20250109	132200	16747192	1887	1887	1887	1887	0
486	20250109	132100	16747192	1887	1887	1887	1887	0
487	20250109	132000	16747192	1887	1887	1887	1887	0
488	20250109	131900	16747192	1887	1898	1898	1887	100
489	20250109	131800	16558147	1905	1905	1905	1905	1
490	20250109	131700	16556242	1899	1899	1899	1899	0
491	20250109	131600	16556242	1899	1899	1899	1899	0
492	20250109	131500	16556242	1899	1899	1899	1899	0
493	20250109	131400	16556242	1899	1899	1899	1899	0
494	20250109	131300	16556242	1899	1899	1899	1899	6
495	20250109	131200	16544848	1900	1900	1900	1900	0
496	20250109	131100	16544848	1900	1900	1900	1900	0
497	20250109	131000	16544848	1900	1900	1900	1900	0
498	20250109	130900	16544848	1900	1900	1900	1900	0
499	20250109	130800	16544848	1900	1900	1900	1900	0
500	20250109	130700	16544848	1900	1900	1900	1900	6
501	20250109	130600	16533448	1901	1901	1901	1901	0
502	20250109	130500	16533448	1901	1901	1901	1901	0
503	20250109	130400	16533448	1901	1901	1901	1901	0
504	20250109	130300	16533448	1901	1901	1901	1901	0
505	20250109	130200	16533448	1901	1901	1901	1901	0
506	20250109	130100	16533448	1901	1901	1901	1901	0
507	20250109	130000	16533448	1901	1901	1901	1901	0
508	20250109	125900	16533448	1901	1901	1901	1901	0
509	20250109	125800	16533448	1901	1901	1901	1901	4
510	20250109	125700	16525844	1901	1901	1901	1901	0
511	20250109	125600	16525844	1901	1901	1901	1901	0
512	20250109	125500	16525844	1901	1901	1901	1901	0
513	20250109	125400	16525844	1901	1901	1901	1901	0
514	20250109	125300	16525844	1901	1901	1901	1901	0
515	20250109	125200	16525844	1901	1901	1901	1901	0
516	20250109	125100	16525844	1901	1901	1901	1901	0
517	20250109	125000	16525844	1901	1902	1902	1901	2
518	20250109	124900	16522041	1901	1901	1901	1901	0
519	20250109	124800	16522041	1901	1901	1901	1901	3
520	20250109	124700	16516338	1909	1909	1909	1909	0
521	20250109	124600	16516338	1909	1909	1909	1909	10
522	20250109	124500	16497248	1898	1898	1898	1898	10
523	20250109	124400	16478268	1904	1904	1904	1904	0
524	20250109	124300	16478268	1904	1904	1904	1904	0
525	20250109	124200	16478268	1904	1904	1904	1904	0
526	20250109	124100	16478268	1904	1904	1904	1904	0
527	20250109	124000	16478268	1904	1909	1909	1904	5
528	20250109	123900	16468743	1904	1904	1904	1904	0
529	20250109	123800	16468743	1904	1904	1904	1904	0
530	20250109	123700	16468743	1904	1904	1904	1904	0
531	20250109	123600	16468743	1904	1904	1904	1904	1
532	20250109	123500	16466839	1898	1898	1898	1898	52
533	20250109	123400	16368143	1898	1898	1898	1898	100
534	20250109	123300	16178343	1904	1904	1904	1904	0
535	20250109	123200	16178343	1904	1904	1904	1904	0
536	20250109	123100	16178343	1904	1904	1904	1904	0
537	20250109	123000	16178343	1904	1904	1904	1904	0
538	20250109	122900	16178343	1904	1904	1904	1904	0
539	20250109	122800	16178343	1904	1904	1904	1904	0
540	20250109	122700	16178343	1904	1904	1904	1904	0
541	20250109	122600	16178343	1904	1904	1904	1904	0
542	20250109	122500	16178343	1904	1904	1904	1904	0
543	20250109	122400	16178343	1904	1904	1904	1904	0
544	20250109	122300	16178343	1904	1904	1904	1904	0
545	20250109	122200	16178343	1904	1904	1904	1904	0
546	20250109	122100	16178343	1904	1904	1904	1904	0
547	20250109	122000	16178343	1904	1904	1904	1904	78
548	20250109	121900	16029831	1904	1904	1904	1904	0
549	20250109	121800	16029831	1904	1904	1904	1904	0
550	20250109	121700	16029831	1904	1904	1904	1904	0
551	20250109	121600	16029831	1904	1904	1904	1904	0
552	20250109	121500	16029831	1904	1904	1904	1904	0
553	20250109	121400	16029831	1904	1904	1904	1904	0
554	20250109	121300	16029831	1904	1904	1904	1904	0
555	20250109	121200	16029831	1904	1904	1904	1904	0
556	20250109	121100	16029831	1904	1904	1904	1904	0
557	20250109	121000	16029831	1904	1904	1904	1904	10
558	20250109	120900	16010791	1909	1909	1909	1909	0
559	20250109	120800	16010791	1909	1909	1909	1909	0
560	20250109	120700	16010791	1909	1909	1909	1909	0
561	20250109	120600	16010791	1909	1909	1909	1909	0
562	20250109	120500	16010791	1909	1909	1909	1909	0
563	20250109	120400	16010791	1909	1909	1909	1909	0
564	20250109	120300	16010791	1909	1909	1909	1909	0
565	20250109	120200	16010791	1909	1909	1909	1909	0
566	20250109	120100	16010791	1909	1909	1909	1909	0
567	20250109	120000	16010791	1909	1909	1909	1909	0
568	20250109	115900	16010791	1909	1909	1909	1909	0
569	20250109	115800	16010791	1909	1909	1909	1909	0
570	20250109	115700	16010791	1909	1909	1909	1909	0
571	20250109	115600	16010791	1909	1909	1909	1909	0
572	20250109	115500	16010791	1909	1909	1909	1909	0
573	20250109	115400	16010791	1909	1909	1909	1909	0
574	20250109	115300	16010791	1909	1909	1909	1909	0
575	20250109	115200	16010791	1909	1909	1909	1909	0
576	20250109	115100	16010791	1909	1909	1909	1909	0
577	20250109	115000	16010791	1909	1909	1909	1909	0
578	20250109	114900	16010791	1909	1909	1909	1909	0
579	20250109	114800	16010791	1909	1909	1909	1909	0
580	20250109	114700	16010791	1909	1909	1909	1909	0
581	20250109	114600	16010791	1909	1909	1909	1909	0
582	20250109	114500	16010791	1909	1909	1909	1909	1
583	20250109	114400	16008882	1886	1886	1886	1886	0
584	20250109	114300	16008882	1886	1886	1886	1886	0
585	20250109	114200	16008882	1886	1886	1886	1886	0
586	20250109	114100	16008882	1886	1886	1886	1886	0
587	20250109	114000	16008882	1886	1886	1886	1886	0
588	20250109	113900	16008882	1886	1886	1886	1886	1
589	20250109	113800	16006996	1886	1886	1886	1886	16
590	20250109	113700	15976820	1909	1909	1909	1909	0
591	20250109	113600	15976820	1909	1909	1909	1909	0
592	20250109	113500	15976820	1909	1909	1909	1909	0
593	20250109	113400	15976820	1909	1909	1909	1909	0
594	20250109	113300	15976820	1909	1909	1909	1909	0
595	20250109	113200	15976820	1909	1909	1909	1909	0
596	20250109	113100	15976820	1909	1886	1909	1886	163
597	20250109	113000	15669379	1888	1888	1888	1888	0
598	20250109	112900	15669379	1888	1888	1888	1888	0
599	20250109	112800	15669379	1888	1888	1888	1888	0
600	20250109	112700	15669379	1888	1888	1888	1888	0
601	20250109	112600	15669379	1888	1888	1888	1888	0
602	20250109	112500	15669379	1888	1888	1888	1888	0
603	20250109	112400	15669379	1888	1888	1888	1888	0
604	20250109	112300	15669379	1888	1888	1888	1888	0
605	20250109	112200	15669379	1888	1888	1888	1888	0
606	20250109	112100	15669379	1888	1888	1888	1888	0
607	20250109	112000	15669379	1888	1888	1888	1888	0
608	20250109	111900	15669379	1888	1888	1888	1888	0
609	20250109	111800	15669379	1888	1888	1888	1888	0
610	20250109	111700	15669379	1888	1888	1888	1888	0
611	20250109	111600	15669379	1888	1888	1888	1888	0
612	20250109	111500	15669379	1888	1888	1888	1888	0
613	20250109	111400	15669379	1888	1888	1888	1888	0
614	20250109	111300	15669379	1888	1888	1888	1888	62
615	20250109	111200	15552323	1888	1888	1888	1888	0
616	20250109	111100	15552323	1888	1888	1888	1888	0
617	20250109	111000	15552323	1888	1888	1888	1888	0
618	20250109	110900	15552323	1888	1888	1888	1888	0
619	20250109	110800	15552323	1888	1888	1888	1888	0
620	20250109	110700	15552323	1888	1888	1888	1888	0
621	20250109	110600	15552323	1888	1888	1888	1888	1
622	20250109	110500	15550435	1909	1909	1909	1909	10
623	20250109	110400	15531345	1909	1909	1909	1909	0
624	20250109	110300	15531345	1909	1909	1909	1909	0
625	20250109	110200	15531345	1909	1909	1909	1909	0
626	20250109	110100	15531345	1909	1909	1909	1909	0
627	20250109	110000	15531345	1909	1909	1909	1909	0
628	20250109	105900	15531345	1909	1909	1909	1909	0
629	20250109	105800	15531345	1909	1909	1909	1909	0
630	20250109	105700	15531345	1909	1909	1909	1909	0
631	20250109	105600	15531345	1909	1907	1909	1907	43
632	20250109	105500	15449262	1907	1907	1907	1907	0
633	20250109	105400	15449262	1907	1907	1907	1907	0
634	20250109	105300	15449262	1907	1888	1907	1888	2
635	20250109	105200	15445467	1890	1890	1890	1890	0
636	20250109	105100	15445467	1890	1890	1890	1890	0
637	20250109	105000	15445467	1890	1890	1890	1890	0
638	20250109	104900	15445467	1890	1890	1890	1890	0
639	20250109	104800	15445467	1890	1890	1890	1890	0
640	20250109	104700	15445467	1890	1890	1890	1890	0
641	20250109	104600	15445467	1890	1890	1890	1890	0
642	20250109	104500	15445467	1890	1890	1890	1890	0
643	20250109	104400	15445467	1890	1890	1890	1890	0
644	20250109	104300	15445467	1890	1890	1890	1890	0
645	20250109	104200	15445467	1890	1890	1890	1890	5
646	20250109	104100	15436017	1888	1888	1888	1888	0
647	20250109	104000	15436017	1888	1888	1888	1888	0
648	20250109	103900	15436017	1888	1888	1888	1888	0
649	20250109	103800	15436017	1888	1890	1890	1888	202
650	20250109	103700	15054323	1910	1910	1910	1910	0
651	20250109	103600	15054323	1910	1910	1910	1910	0
652	20250109	103500	15054323	1910	1910	1910	1910	0
653	20250109	103400	15054323	1910	1910	1910	1910	0
654	20250109	103300	15054323	1910	1910	1910	1910	0
655	20250109	103200	15054323	1910	1910	1910	1910	0
656	20250109	103100	15054323	1910	1910	1910	1910	0
657	20250109	103000	15054323	1910	1910	1910	1910	0
658	20250109	102900	15054323	1910	1910	1910	1910	0
659	20250109	102800	15054323	1910	1910	1910	1910	0
660	20250109	102700	15054323	1910	1910	1910	1910	0
661	20250109	102600	15054323	1910	1910	1910	1910	0
662	20250109	102500	15054323	1910	1910	1910	1910	0
663	20250109	102400	15054323	1910	1910	1910	1910	0
664	20250109	102300	15054323	1910	1910	1910	1910	0
665	20250109	102200	15054323	1910	1910	1910	1910	0
666	20250109	102100	15054323	1910	1910	1910	1910	0
667	20250109	102000	15054323	1910	1910	1910	1910	0
668	20250109	101900	15054323	1910	1910	1910	1910	1
669	20250109	101800	15052413	1910	1910	1910	1910	0
670	20250109	101700	15052413	1910	1910	1910	1910	0
671	20250109	101600	15052413	1910	1910	1910	1910	0
672	20250109	101500	15052413	1910	1910	1910	1910	0
673	20250109	101400	15052413	1910	1910	1910	1910	0
674	20250109	101300	15052413	1910	1910	1910	1910	0
675	20250109	101200	15052413	1910	1910	1910	1910	0
676	20250109	101100	15052413	1910	1910	1910	1910	0
677	20250109	101000	15052413	1910	1910	1910	1910	0
678	20250109	100900	15052413	1910	1910	1910	1910	0
679	20250109	100800	15052413	1910	1910	1910	1910	0
680	20250109	100700	15052413	1910	1910	1910	1910	0
681	20250109	100600	15052413	1910	1910	1910	1910	0
682	20250109	100500	15052413	1910	1910	1910	1910	1
683	20250109	100400	15050503	1910	1910	1910	1910	0
684	20250109	100300	15050503	1910	1910	1910	1910	0
685	20250109	100200	15050503	1910	1910	1910	1910	0
686	20250109	100100	15050503	1910	1910	1910	1910	5
687	20250109	100000	15040953	1910	1910	1910	1910	0
688	20250109	095900	15040953	1910	1916	1916	1902	1331
689	20250109	095800	12506731	1904	1916	1916	1904	550
690	20250109	095700	11453543	1902	1902	1902	1902	3
691	20250109	095600	11447837	1915	1915	1915	1915	0
692	20250109	095500	11447837	1915	1915	1915	1915	0
693	20250109	095400	11447837	1915	1915	1915	1915	0
694	20250109	095300	11447837	1915	1915	1915	1915	2
695	20250109	095200	11444007	1915	1915	1915	1915	0
696	20250109	095100	11444007	1915	1915	1915	1915	40
697	20250109	095000	11367407	1900	1900	1900	1900	0
698	20250109	094900	11367407	1900	1900	1900	1900	0
699	20250109	094800	11367407	1900	1900	1900	1900	1
700	20250109	094700	11365507	1917	1917	1917	1917	0
701	20250109	094600	11365507	1917	1917	1917	1917	1
702	20250109	094500	11363590	1917	1917	1917	1917	1
703	20250109	094400	11361673	1920	1920	1920	1920	0
704	20250109	094300	11361673	1920	1920	1920	1920	0
705	20250109	094200	11361673	1920	1920	1920	1920	10
706	20250109	094100	11342473	1920	1920	1920	1920	5
707	20250109	094000	11332873	1923	1923	1923	1923	0
708	20250109	093900	11332873	1923	1923	1923	1923	0
709	20250109	093800	11332873	1923	1923	1923	1923	1
710	20250109	093700	11330950	1934	1934	1934	1934	0
711	20250109	093600	11330950	1934	1934	1934	1934	0
712	20250109	093500	11330950	1934	1934	1934	1934	0
713	20250109	093400	11330950	1934	1934	1934	1934	0
714	20250109	093300	11330950	1934	1934	1934	1934	0
715	20250109	093200	11330950	1934	1933	1934	1933	2
716	20250109	093100	11327083	1933	1933	1933	1933	0
717	20250109	093000	11327083	1933	1933	1933	1933	5
718	20250109	092900	11317418	1934	1933	1934	1933	2
719	20250109	092800	11313551	1892	1892	1892	1892	0
720	20250109	092700	11313551	1892	1897	1897	1892	2077
721	20250109	092600	7382154	1897	1929	1929	1897	2
722	20250109	092500	7378328	1900	1950	1950	1900	106
723	20250109	092400	7176624	1950	1903	1950	1903	2679
724	20250109	092300	1972914	1903	1903	1903	1903	0
725	20250109	092200	1972914	1903	1903	1903	1903	1
726	20250109	092100	1971011	1891	1891	1891	1891	39
727	20250109	092000	1897262	1904	1904	1904	1904	0
728	20250109	091900	1897262	1904	1904	1904	1904	0
729	20250109	091800	1897262	1904	1904	1904	1904	236
730	20250109	091700	1447918	1905	1895	1905	1895	105
731	20250109	091600	1248913	1895	1895	1895	1895	1
732	20250109	091500	1247018	1894	1894	1894	1894	120
733	20250109	091400	1019738	1885	1885	1885	1885	0
734	20250109	091300	1019738	1885	1885	1885	1885	22
735	20250109	091200	978268	1894	1894	1894	1894	1
736	20250109	091100	976374	1886	1894	1894	1886	201
737	20250109	091000	597280	1886	1886	1886	1886	15
738	20250109	090900	568990	1894	1894	1894	1894	0
739	20250109	090800	568990	1894	1894	1894	1894	0
740	20250109	090700	568990	1894	1886	1894	1886	2
741	20250109	090600	565210	1894	1894	1894	1894	0
742	20250109	090500	565210	1894	1894	1894	1894	0
743	20250109	090400	565210	1894	1894	1894	1894	0
744	20250109	090300	565210	1894	1894	1894	1894	1
745	20250109	090200	563316	1884	1884	1884	1884	0
746	20250109	090100	563316	1884	1884	1884	1884	82
747	20250109	090000	408828	1884	1884	1884	1884	217