KissMeData/214270/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204200	98558991	1870	1870	1870	1870	500
3	20250124	204100	98558991	1870	1870	1870	1870	0
4	20250124	204000	98558991	1870	1870	1870	1870	0
5	20250124	203900	98558991	1870	1870	1870	1870	0
6	20250124	203800	98558991	1870	1870	1870	1870	0
7	20250124	203700	98558991	1870	1870	1870	1870	0
8	20250124	203600	98558991	1870	1870	1870	1870	0
9	20250124	203500	98558991	1870	1870	1870	1870	0
10	20250124	203400	98558991	1870	1870	1870	1870	0
11	20250124	203300	98558991	1870	1870	1870	1870	0
12	20250124	203200	98558991	1870	1870	1870	1870	0
13	20250124	203100	98558991	1870	1870	1870	1870	0
14	20250124	203000	98558991	1870	1870	1870	1870	0
15	20250124	202900	98558991	1870	1870	1870	1870	0
16	20250124	202800	98558991	1870	1870	1870	1870	0
17	20250124	202700	98558991	1870	1870	1870	1870	0
18	20250124	202600	98558991	1870	1870	1870	1870	0
19	20250124	202500	98558991	1870	1870	1870	1870	0
20	20250124	202400	98558991	1870	1870	1870	1870	0
21	20250124	202300	98558991	1870	1870	1870	1870	0
22	20250124	202200	98558991	1870	1870	1870	1870	0
23	20250124	202100	98558991	1870	1870	1870	1870	0
24	20250124	202000	98558991	1870	1870	1870	1870	0
25	20250124	201900	98558991	1870	1870	1870	1870	0
26	20250124	201800	98558991	1870	1870	1870	1870	0
27	20250124	201700	98558991	1870	1870	1870	1870	0
28	20250124	201600	98558991	1870	1870	1870	1870	0
29	20250124	201500	98558991	1870	1870	1870	1870	0
30	20250124	201400	98558991	1870	1870	1870	1870	0
31	20250124	201300	98558991	1870	1870	1870	1870	0
32	20250124	201200	98558991	1870	1870	1870	1870	500
33	20250124	201100	98558991	1870	1870	1870	1870	0
34	20250124	201000	98558991	1870	1870	1870	1870	0
35	20250124	200900	98558991	1870	1870	1870	1870	0
36	20250124	200800	98558991	1870	1870	1870	1870	0
37	20250124	200700	98558991	1870	1870	1870	1870	0
38	20250124	200600	98558991	1870	1870	1870	1870	0
39	20250124	200500	98558991	1870	1870	1870	1870	0
40	20250124	200400	98558991	1870	1870	1870	1870	0
41	20250124	200300	98558991	1870	1870	1870	1870	0
42	20250124	200200	98558991	1870	1870	1870	1870	0
43	20250124	200100	98558991	1870	1870	1870	1870	0
44	20250124	200000	98558991	1870	1870	1870	1870	0
45	20250124	195900	98558991	1870	1870	1870	1870	0
46	20250124	195800	98558991	1870	1870	1870	1870	0
47	20250124	195700	98558991	1870	1870	1870	1870	0
48	20250124	195600	98558991	1870	1870	1870	1870	0
49	20250124	195500	98558991	1870	1870	1870	1870	0
50	20250124	195400	98558991	1870	1870	1870	1870	0
51	20250124	195300	98558991	1870	1870	1870	1870	0
52	20250124	195200	98558991	1870	1870	1870	1870	0
53	20250124	195100	98558991	1870	1870	1870	1870	0
54	20250124	195000	98558991	1870	1870	1870	1870	0
55	20250124	194900	98558991	1870	1870	1870	1870	0
56	20250124	194800	98558991	1870	1870	1870	1870	0
57	20250124	194700	98558991	1870	1870	1870	1870	0
58	20250124	194600	98558991	1870	1870	1870	1870	0
59	20250124	194500	98558991	1870	1870	1870	1870	0
60	20250124	194400	98558991	1870	1870	1870	1870	0
61	20250124	194300	98558991	1870	1870	1870	1870	0
62	20250124	194200	98558991	1870	1870	1870	1870	500
63	20250124	194100	98558991	1870	1870	1870	1870	0
64	20250124	194000	98558991	1870	1870	1870	1870	0
65	20250124	193900	98558991	1870	1870	1870	1870	0
66	20250124	193800	98558991	1870	1870	1870	1870	0
67	20250124	193700	98558991	1870	1870	1870	1870	0
68	20250124	193600	98558991	1870	1870	1870	1870	0
69	20250124	193500	98558991	1870	1870	1870	1870	0
70	20250124	193400	98558991	1870	1870	1870	1870	0
71	20250124	193300	98558991	1870	1870	1870	1870	0
72	20250124	193200	98558991	1870	1870	1870	1870	0
73	20250124	193100	98558991	1870	1870	1870	1870	0
74	20250124	193000	98558991	1870	1870	1870	1870	0
75	20250124	192900	98558991	1870	1870	1870	1870	0
76	20250124	192800	98558991	1870	1870	1870	1870	0
77	20250124	192700	98558991	1870	1870	1870	1870	0
78	20250124	192600	98558991	1870	1870	1870	1870	0
79	20250124	192500	98558991	1870	1870	1870	1870	0
80	20250124	192400	98558991	1870	1870	1870	1870	0
81	20250124	192300	98558991	1870	1870	1870	1870	0
82	20250124	192200	98558991	1870	1870	1870	1870	0
83	20250124	192100	98558991	1870	1870	1870	1870	0
84	20250124	192000	98558991	1870	1870	1870	1870	0
85	20250124	191900	98558991	1870	1870	1870	1870	0
86	20250124	191800	98558991	1870	1870	1870	1870	0
87	20250124	191700	98558991	1870	1870	1870	1870	0
88	20250124	191600	98558991	1870	1870	1870	1870	0
89	20250124	191500	98558991	1870	1870	1870	1870	0
90	20250124	191400	98558991	1870	1870	1870	1870	0
91	20250124	191300	98558991	1870	1870	1870	1870	0
92	20250124	191200	98558991	1870	1870	1870	1870	500
93	20250124	191100	98558991	1870	1870	1870	1870	0
94	20250124	191000	98558991	1870	1870	1870	1870	0
95	20250124	190900	98558991	1870	1870	1870	1870	0
96	20250124	190800	98558991	1870	1870	1870	1870	0
97	20250124	190700	98558991	1870	1870	1870	1870	0
98	20250124	190600	98558991	1870	1870	1870	1870	0
99	20250124	190500	98558991	1870	1870	1870	1870	0
100	20250124	190400	98558991	1870	1870	1870	1870	0
101	20250124	190300	98558991	1870	1870	1870	1870	0
102	20250124	190200	98558991	1870	1870	1870	1870	0
103	20250124	190100	98558991	1870	1870	1870	1870	0
104	20250124	190000	98558991	1870	1870	1870	1870	0
105	20250124	185900	98558991	1870	1870	1870	1870	0
106	20250124	185800	98558991	1870	1870	1870	1870	0
107	20250124	185700	98558991	1870	1870	1870	1870	0
108	20250124	185600	98558991	1870	1870	1870	1870	0
109	20250124	185500	98558991	1870	1870	1870	1870	0
110	20250124	185400	98558991	1870	1870	1870	1870	0
111	20250124	185300	98558991	1870	1870	1870	1870	0
112	20250124	185200	98558991	1870	1870	1870	1870	0
113	20250124	185100	98558991	1870	1870	1870	1870	0
114	20250124	185000	98558991	1870	1870	1870	1870	0
115	20250124	184900	98558991	1870	1870	1870	1870	0
116	20250124	184800	98558991	1870	1870	1870	1870	0
117	20250124	184700	98558991	1870	1870	1870	1870	0
118	20250124	184600	98558991	1870	1870	1870	1870	0
119	20250124	184500	98558991	1870	1870	1870	1870	0
120	20250124	184400	98558991	1870	1870	1870	1870	0
121	20250124	184300	98558991	1870	1870	1870	1870	0
122	20250124	184200	98558991	1870	1870	1870	1870	500
123	20250124	184100	98558991	1870	1870	1870	1870	0
124	20250124	184000	98558991	1870	1870	1870	1870	0
125	20250124	183900	98558991	1870	1870	1870	1870	0
126	20250124	183800	98558991	1870	1870	1870	1870	0
127	20250124	183700	98558991	1870	1870	1870	1870	0
128	20250124	183600	98558991	1870	1870	1870	1870	0
129	20250124	183500	98558991	1870	1870	1870	1870	0
130	20250124	183400	98558991	1870	1870	1870	1870	0
131	20250124	183300	98558991	1870	1870	1870	1870	0
132	20250124	183200	98558991	1870	1870	1870	1870	0
133	20250124	183100	98558991	1870	1870	1870	1870	0
134	20250124	183000	98558991	1870	1870	1870	1870	0
135	20250124	182900	98558991	1870	1870	1870	1870	0
136	20250124	182800	98558991	1870	1870	1870	1870	0
137	20250124	182700	98558991	1870	1870	1870	1870	0
138	20250124	182600	98558991	1870	1870	1870	1870	0
139	20250124	182500	98558991	1870	1870	1870	1870	0
140	20250124	182400	98558991	1870	1870	1870	1870	0
141	20250124	182300	98558991	1870	1870	1870	1870	0
142	20250124	182200	98558991	1870	1870	1870	1870	0
143	20250124	182100	98558991	1870	1870	1870	1870	0
144	20250124	182000	98558991	1870	1870	1870	1870	0
145	20250124	181900	98558991	1870	1870	1870	1870	0
146	20250124	181800	98558991	1870	1870	1870	1870	0
147	20250124	181700	98558991	1870	1870	1870	1870	0
148	20250124	181600	98558991	1870	1870	1870	1870	0
149	20250124	181500	98558991	1870	1870	1870	1870	0
150	20250124	181400	98558991	1870	1870	1870	1870	0
151	20250124	181300	98558991	1870	1870	1870	1870	0
152	20250124	181200	98558991	1870	1870	1870	1870	500
153	20250124	181100	98558991	1870	1870	1870	1870	0
154	20250124	181000	98558991	1870	1870	1870	1870	0
155	20250124	180900	98558991	1870	1870	1870	1870	0
156	20250124	180800	98558991	1870	1870	1870	1870	0
157	20250124	180700	98558991	1870	1870	1870	1870	0
158	20250124	180600	98558991	1870	1870	1870	1870	0
159	20250124	180500	98558991	1870	1870	1870	1870	0
160	20250124	180400	98558991	1870	1870	1870	1870	0
161	20250124	180300	98558991	1870	1870	1870	1870	0
162	20250124	180200	98558991	1870	1870	1870	1870	0
163	20250124	180100	98558991	1870	1870	1870	1870	0
164	20250124	180000	98558991	1870	1870	1870	1870	0
165	20250124	175900	98558991	1870	1870	1870	1870	0
166	20250124	175800	98558991	1870	1870	1870	1870	0
167	20250124	175700	98558991	1870	1870	1870	1870	0
168	20250124	175600	98558991	1870	1870	1870	1870	0
169	20250124	175500	98558991	1870	1870	1870	1870	0
170	20250124	175400	98558991	1870	1870	1870	1870	0
171	20250124	175300	98558991	1870	1870	1870	1870	0
172	20250124	175200	98558991	1870	1870	1870	1870	0
173	20250124	175100	98558991	1870	1870	1870	1870	0
174	20250124	175000	98558991	1870	1870	1870	1870	0
175	20250124	174900	98558991	1870	1870	1870	1870	0
176	20250124	174800	98558991	1870	1870	1870	1870	0
177	20250124	174700	98558991	1870	1870	1870	1870	0
178	20250124	174600	98558991	1870	1870	1870	1870	0
179	20250124	174500	98558991	1870	1870	1870	1870	0
180	20250124	174400	98558991	1870	1870	1870	1870	0
181	20250124	174300	98558991	1870	1870	1870	1870	0
182	20250124	174200	98558991	1870	1870	1870	1870	500
183	20250124	174100	98558991	1870	1870	1870	1870	0
184	20250124	174000	98558991	1870	1870	1870	1870	0
185	20250124	173900	98558991	1870	1870	1870	1870	0
186	20250124	173800	98558991	1870	1870	1870	1870	0
187	20250124	173700	98558991	1870	1870	1870	1870	0
188	20250124	173600	98558991	1870	1870	1870	1870	0
189	20250124	173500	98558991	1870	1870	1870	1870	0
190	20250124	173400	98558991	1870	1870	1870	1870	0
191	20250124	173300	98558991	1870	1870	1870	1870	0
192	20250124	173200	98558991	1870	1870	1870	1870	0
193	20250124	173100	98558991	1870	1870	1870	1870	0
194	20250124	173000	98558991	1870	1870	1870	1870	0
195	20250124	172900	98558991	1870	1870	1870	1870	0
196	20250124	172800	98558991	1870	1870	1870	1870	0
197	20250124	172700	98558991	1870	1870	1870	1870	0
198	20250124	172600	98558991	1870	1870	1870	1870	0
199	20250124	172500	98558991	1870	1870	1870	1870	0
200	20250124	172400	98558991	1870	1870	1870	1870	0
201	20250124	172300	98558991	1870	1870	1870	1870	0
202	20250124	172200	98558991	1870	1870	1870	1870	0
203	20250124	172100	98558991	1870	1870	1870	1870	0
204	20250124	172000	98558991	1870	1870	1870	1870	0
205	20250124	171900	98558991	1870	1870	1870	1870	0
206	20250124	171800	98558991	1870	1870	1870	1870	0
207	20250124	171700	98558991	1870	1870	1870	1870	0
208	20250124	171600	98558991	1870	1870	1870	1870	0
209	20250124	171500	98558991	1870	1870	1870	1870	0
210	20250124	171400	98558991	1870	1870	1870	1870	0
211	20250124	171300	98558991	1870	1870	1870	1870	0
212	20250124	171200	98558991	1870	1870	1870	1870	500
213	20250124	171100	98558991	1870	1870	1870	1870	0
214	20250124	171000	98558991	1870	1870	1870	1870	0
215	20250124	170900	98558991	1870	1870	1870	1870	0
216	20250124	170800	98558991	1870	1870	1870	1870	0
217	20250124	170700	98558991	1870	1870	1870	1870	0
218	20250124	170600	98558991	1870	1870	1870	1870	0
219	20250124	170500	98558991	1870	1870	1870	1870	0
220	20250124	170400	98558991	1870	1870	1870	1870	0
221	20250124	170300	98558991	1870	1870	1870	1870	0
222	20250124	170200	98558991	1870	1870	1870	1870	0
223	20250124	170100	98558991	1870	1870	1870	1870	0
224	20250124	170000	98558991	1870	1870	1870	1870	0
225	20250124	165900	98558991	1870	1870	1870	1870	0
226	20250124	165800	98558991	1870	1870	1870	1870	0
227	20250124	165700	98558991	1870	1870	1870	1870	0
228	20250124	165600	98558991	1870	1870	1870	1870	0
229	20250124	165500	98558991	1870	1870	1870	1870	0
230	20250124	165400	98558991	1870	1870	1870	1870	0
231	20250124	165300	98558991	1870	1870	1870	1870	0
232	20250124	165200	98558991	1870	1870	1870	1870	0
233	20250124	165100	98558991	1870	1870	1870	1870	0
234	20250124	165000	98558991	1870	1870	1870	1870	0
235	20250124	164900	98558991	1870	1870	1870	1870	0
236	20250124	164800	98558991	1870	1870	1870	1870	0
237	20250124	164700	98558991	1870	1870	1870	1870	0
238	20250124	164600	98558991	1870	1870	1870	1870	0
239	20250124	164500	98558991	1870	1870	1870	1870	0
240	20250124	164400	98558991	1870	1870	1870	1870	0
241	20250124	164300	98558991	1870	1870	1870	1870	0
242	20250124	164200	98558991	1870	1870	1870	1870	500
243	20250124	164100	98558991	1870	1870	1870	1870	0
244	20250124	164000	98558991	1870	1870	1870	1870	0
245	20250124	163900	98558991	1870	1870	1870	1870	0
246	20250124	163800	98558991	1870	1870	1870	1870	0
247	20250124	163700	98558991	1870	1870	1870	1870	0
248	20250124	163600	98558991	1870	1870	1870	1870	0
249	20250124	163500	98558991	1870	1870	1870	1870	0
250	20250124	163400	98558991	1870	1870	1870	1870	0
251	20250124	163300	98558991	1870	1870	1870	1870	0
252	20250124	163200	98558991	1870	1870	1870	1870	0
253	20250124	163100	98558991	1870	1870	1870	1870	0
254	20250124	163000	98558991	1870	1870	1870	1870	0
255	20250124	162900	98558991	1870	1870	1870	1870	0
256	20250124	162800	98558991	1870	1870	1870	1870	0
257	20250124	162700	98558991	1870	1870	1870	1870	0
258	20250124	162600	98558991	1870	1870	1870	1870	0
259	20250124	162500	98558991	1870	1870	1870	1870	0
260	20250124	162400	98558991	1870	1870	1870	1870	0
261	20250124	162300	98558991	1870	1870	1870	1870	0
262	20250124	162200	98558991	1870	1870	1870	1870	0
263	20250124	162100	98558991	1870	1870	1870	1870	0
264	20250124	162000	98558991	1870	1870	1870	1870	0
265	20250124	161900	98558991	1870	1870	1870	1870	0
266	20250124	161800	98558991	1870	1870	1870	1870	0
267	20250124	161700	98558991	1870	1870	1870	1870	0
268	20250124	161600	98558991	1870	1870	1870	1870	0
269	20250124	161500	98558991	1870	1870	1870	1870	0
270	20250124	161400	98558991	1870	1870	1870	1870	0
271	20250124	161300	98558991	1870	1870	1870	1870	0
272	20250124	161200	98558991	1870	1870	1870	1870	500
273	20250124	161100	98558991	1870	1870	1870	1870	0
274	20250124	161000	98558991	1870	1870	1870	1870	0
275	20250124	160900	98558991	1870	1870	1870	1870	0
276	20250124	160800	98558991	1870	1870	1870	1870	0
277	20250124	160700	98558991	1870	1870	1870	1870	0
278	20250124	160600	98558991	1870	1870	1870	1870	0
279	20250124	160500	98558991	1870	1870	1870	1870	0
280	20250124	160400	98558991	1870	1870	1870	1870	0
281	20250124	160300	98558991	1870	1870	1870	1870	0
282	20250124	160200	98558991	1870	1870	1870	1870	0
283	20250124	160100	98558991	1870	1870	1870	1870	0
284	20250124	160000	98558991	1870	1870	1870	1870	0
285	20250124	155900	98558991	1870	1870	1870	1870	0
286	20250124	155800	98558991	1870	1870	1870	1870	0
287	20250124	155700	98558991	1870	1870	1870	1870	0
288	20250124	155600	98558991	1870	1870	1870	1870	0
289	20250124	155500	98558991	1870	1870	1870	1870	0
290	20250124	155400	98558991	1870	1870	1870	1870	0
291	20250124	155300	98558991	1870	1870	1870	1870	0
292	20250124	155200	98558991	1870	1870	1870	1870	0
293	20250124	155100	98558991	1870	1870	1870	1870	0
294	20250124	155000	98558991	1870	1870	1870	1870	0
295	20250124	154900	98558991	1870	1870	1870	1870	0
296	20250124	154800	98558991	1870	1870	1870	1870	0
297	20250124	154700	98558991	1870	1870	1870	1870	0
298	20250124	154600	98558991	1870	1870	1870	1870	0
299	20250124	154500	98558991	1870	1870	1870	1870	0
300	20250124	154400	98558991	1870	1870	1870	1870	0
301	20250124	154300	98558991	1870	1870	1870	1870	0
302	20250124	154200	98558991	1870	1870	1870	1870	500
303	20250124	154100	98558991	1870	1870	1870	1870	0
304	20250124	154000	98558991	1870	1870	1870	1870	0
305	20250124	153900	98558991	1870	1870	1870	1870	0
306	20250124	153800	98558991	1870	1870	1870	1870	0
307	20250124	153700	98558991	1870	1870	1870	1870	0
308	20250124	153600	98558991	1870	1870	1870	1870	0
309	20250124	153500	98558991	1870	1870	1870	1870	0
310	20250124	153400	98558991	1870	1870	1870	1870	0
311	20250124	153300	98558991	1870	1870	1870	1870	0
312	20250124	153200	98558991	1870	1870	1870	1870	0
313	20250124	153100	98558991	1870	1870	1870	1870	0
314	20250124	153000	98558991	1870	1870	1870	1870	500
315	20250124	152900	97623991	1875	1875	1875	1875	0
316	20250124	152800	97623991	1875	1875	1875	1875	0
317	20250124	152700	97623991	1875	1875	1875	1875	0
318	20250124	152600	97623991	1875	1875	1875	1875	0
319	20250124	152500	97623991	1875	1875	1875	1875	0
320	20250124	152400	97623991	1875	1875	1875	1875	0
321	20250124	152300	97623991	1875	1875	1875	1875	0
322	20250124	152200	97623991	1875	1875	1875	1875	0
323	20250124	152100	97623991	1875	1875	1875	1875	0
324	20250124	152000	97623991	1875	1875	1875	1875	0
325	20250124	151900	97623991	1875	1867	1876	1867	729
326	20250124	151800	96257147	1867	1868	1875	1867	12
327	20250124	151700	96234725	1877	1877	1877	1877	0
328	20250124	151600	96234725	1877	1877	1877	1877	0
329	20250124	151500	96234725	1877	1877	1877	1877	0
330	20250124	151400	96234725	1877	1877	1877	1877	0
331	20250124	151300	96234725	1877	1877	1877	1877	0
332	20250124	151200	96234725	1877	1877	1877	1877	115
333	20250124	151100	96018870	1878	1878	1878	1878	514
334	20250124	151000	95053578	1878	1872	1879	1867	5501
335	20250124	150900	84769378	1870	1870	1872	1869	3230
336	20250124	150800	78728468	1871	1870	1871	1870	1710
337	20250124	150700	75530766	1871	1871	1871	1870	747
338	20250124	150600	74133131	1871	1871	1871	1871	100
339	20250124	150500	73946031	1872	1872	1872	1872	100
340	20250124	150400	73758831	1872	1872	1872	1872	525
341	20250124	150300	72776031	1873	1873	1873	1873	24
342	20250124	150200	72731079	1873	1873	1873	1873	0
343	20250124	150100	72731079	1873	1874	1874	1873	1154
344	20250124	150000	70569587	1874	1875	1875	1874	1172
345	20250124	145900	68373059	1875	1875	1875	1875	0
346	20250124	145800	68373059	1875	1875	1875	1875	0
347	20250124	145700	68373059	1875	1875	1875	1875	0
348	20250124	145600	68373059	1875	1876	1876	1875	2350
349	20250124	145500	63966309	1879	1879	1879	1879	0
350	20250124	145400	63966309	1879	1879	1879	1879	0
351	20250124	145300	63966309	1879	1879	1879	1879	0
352	20250124	145200	63966309	1879	1879	1879	1879	0
353	20250124	145100	63966309	1879	1879	1879	1879	0
354	20250124	145000	63966309	1879	1879	1879	1879	0
355	20250124	144900	63966309	1879	1879	1879	1879	1
356	20250124	144800	63964430	1874	1874	1874	1874	0
357	20250124	144700	63964430	1874	1874	1874	1874	8
358	20250124	144600	63949438	1879	1874	1879	1874	3
359	20250124	144500	63943811	1874	1874	1874	1874	9
360	20250124	144400	63926945	1874	1874	1874	1874	7
361	20250124	144300	63913827	1875	1875	1875	1875	0
362	20250124	144200	63913827	1875	1875	1875	1875	0
363	20250124	144100	63913827	1875	1876	1876	1875	2499
364	20250124	144000	59227451	1879	1879	1879	1879	0
365	20250124	143900	59227451	1879	1879	1879	1879	0
366	20250124	143800	59227451	1879	1879	1879	1879	0
367	20250124	143700	59227451	1879	1879	1879	1879	1
368	20250124	143600	59225572	1876	1876	1876	1876	50
369	20250124	143500	59131772	1876	1876	1876	1876	0
370	20250124	143400	59131772	1876	1876	1876	1876	802
371	20250124	143300	57627220	1876	1877	1877	1876	400
372	20250124	143200	56876520	1879	1879	1879	1879	0
373	20250124	143100	56876520	1879	1879	1879	1879	0
374	20250124	143000	56876520	1879	1879	1879	1879	0
375	20250124	142900	56876520	1879	1879	1879	1879	0
376	20250124	142800	56876520	1879	1879	1879	1879	40
377	20250124	142700	56801360	1879	1879	1879	1879	0
378	20250124	142600	56801360	1879	1879	1879	1879	2
379	20250124	142500	56797602	1876	1876	1876	1876	0
380	20250124	142400	56797602	1876	1879	1879	1876	5
381	20250124	142300	56788210	1879	1879	1879	1879	1
382	20250124	142200	56786331	1876	1876	1876	1876	0
383	20250124	142100	56786331	1876	1876	1876	1876	0
384	20250124	142000	56786331	1876	1876	1876	1876	0
385	20250124	141900	56786331	1876	1877	1877	1876	1000
386	20250124	141800	54909433	1877	1877	1877	1877	0
387	20250124	141700	54909433	1877	1877	1877	1877	0
388	20250124	141600	54909433	1877	1878	1878	1877	100
389	20250124	141500	54721683	1880	1880	1880	1880	0
390	20250124	141400	54721683	1880	1880	1880	1880	0
391	20250124	141300	54721683	1880	1880	1880	1878	55
392	20250124	141200	54618383	1878	1878	1878	1878	50
393	20250124	141100	54524483	1878	1878	1878	1878	0
394	20250124	141000	54524483	1878	1878	1878	1878	100
395	20250124	140900	54336683	1877	1877	1877	1877	0
396	20250124	140800	54336683	1877	1877	1877	1877	0
397	20250124	140700	54336683	1877	1877	1877	1877	0
398	20250124	140600	54336683	1877	1877	1877	1877	150
399	20250124	140500	54055133	1876	1876	1876	1876	0
400	20250124	140400	54055133	1876	1876	1876	1876	100
401	20250124	140300	53867533	1880	1880	1880	1880	0
402	20250124	140200	53867533	1880	1880	1880	1880	0
403	20250124	140100	53867533	1880	1880	1880	1880	0
404	20250124	140000	53867533	1880	1880	1880	1880	0
405	20250124	135900	53867533	1880	1880	1880	1880	0
406	20250124	135800	53867533	1880	1880	1880	1880	0
407	20250124	135700	53867533	1880	1880	1880	1880	0
408	20250124	135600	53867533	1880	1880	1880	1880	0
409	20250124	135500	53867533	1880	1880	1880	1880	0
410	20250124	135400	53867533	1880	1880	1880	1880	0
411	20250124	135300	53867533	1880	1880	1880	1880	0
412	20250124	135200	53867533	1880	1880	1880	1880	0
413	20250124	135100	53867533	1880	1880	1880	1880	0
414	20250124	135000	53867533	1880	1880	1880	1880	0
415	20250124	134900	53867533	1880	1880	1880	1880	0
416	20250124	134800	53867533	1880	1880	1880	1880	0
417	20250124	134700	53867533	1880	1880	1880	1880	0
418	20250124	134600	53867533	1880	1880	1880	1880	522
419	20250124	134500	52886173	1880	1880	1880	1880	0
420	20250124	134400	52886173	1880	1880	1880	1880	0
421	20250124	134300	52886173	1880	1879	1880	1879	677
422	20250124	134200	51613801	1877	1877	1877	1877	0
423	20250124	134100	51613801	1877	1877	1877	1877	0
424	20250124	134000	51613801	1877	1877	1877	1877	0
425	20250124	133900	51613801	1877	1877	1877	1877	0
426	20250124	133800	51613801	1877	1877	1877	1877	0
427	20250124	133700	51613801	1877	1877	1877	1877	0
428	20250124	133600	51613801	1877	1877	1877	1877	24
429	20250124	133500	51568753	1877	1877	1877	1877	1
430	20250124	133400	51566876	1877	1877	1877	1877	1
431	20250124	133300	51564999	1877	1877	1877	1877	0
432	20250124	133200	51564999	1877	1877	1877	1877	0
433	20250124	133100	51564999	1877	1877	1877	1877	20
434	20250124	133000	51527459	1880	1880	1880	1880	0
435	20250124	132900	51527459	1880	1880	1880	1880	0
436	20250124	132800	51527459	1880	1880	1880	1880	0
437	20250124	132700	51527459	1880	1880	1880	1880	0
438	20250124	132600	51527459	1880	1880	1880	1880	0
439	20250124	132500	51527459	1880	1880	1880	1880	0
440	20250124	132400	51527459	1880	1880	1880	1880	0
441	20250124	132300	51527459	1880	1880	1880	1880	0
442	20250124	132200	51527459	1880	1880	1880	1880	0
443	20250124	132100	51527459	1880	1880	1880	1880	0
444	20250124	132000	51527459	1880	1880	1880	1880	0
445	20250124	131900	51527459	1880	1880	1880	1880	0
446	20250124	131800	51527459	1880	1880	1880	1880	0
447	20250124	131700	51527459	1880	1880	1880	1880	0
448	20250124	131600	51527459	1880	1880	1880	1880	44
449	20250124	131500	51444739	1880	1880	1880	1880	0
450	20250124	131400	51444739	1880	1880	1880	1880	0
451	20250124	131300	51444739	1880	1880	1880	1880	956
452	20250124	131200	49647459	1878	1878	1878	1878	0
453	20250124	131100	49647459	1878	1878	1878	1878	0
454	20250124	131000	49647459	1878	1878	1878	1878	20
455	20250124	130900	49609899	1878	1878	1878	1878	0
456	20250124	130800	49609899	1878	1878	1878	1878	1
457	20250124	130700	49608021	1880	1880	1880	1880	0
458	20250124	130600	49608021	1880	1880	1880	1880	0
459	20250124	130500	49608021	1880	1880	1880	1880	956
460	20250124	130400	47810741	1880	1880	1880	1880	0
461	20250124	130300	47810741	1880	1880	1880	1880	0
462	20250124	130200	47810741	1880	1880	1880	1880	0
463	20250124	130100	47810741	1880	1880	1880	1880	0
464	20250124	130000	47810741	1880	1880	1880	1880	221
465	20250124	125900	47395261	1877	1876	1877	1876	125
466	20250124	125800	47160646	1876	1877	1877	1876	412
467	20250124	125700	46387323	1877	1877	1877	1877	0
468	20250124	125600	46387323	1877	1877	1877	1877	0
469	20250124	125500	46387323	1877	1877	1877	1877	0
470	20250124	125400	46387323	1877	1877	1877	1877	0
471	20250124	125300	46387323	1877	1877	1877	1877	0
472	20250124	125200	46387323	1877	1877	1877	1877	0
473	20250124	125100	46387323	1877	1877	1877	1877	0
474	20250124	125000	46387323	1877	1877	1877	1877	0
475	20250124	124900	46387323	1877	1877	1877	1877	0
476	20250124	124800	46387323	1877	1877	1877	1877	0
477	20250124	124700	46387323	1877	1877	1877	1877	0
478	20250124	124600	46387323	1877	1877	1877	1877	0
479	20250124	124500	46387323	1877	1877	1877	1877	0
480	20250124	124400	46387323	1877	1877	1877	1877	0
481	20250124	124300	46387323	1877	1877	1877	1877	0
482	20250124	124200	46387323	1877	1877	1877	1877	0
483	20250124	124100	46387323	1877	1877	1877	1877	0
484	20250124	124000	46387323	1877	1877	1877	1877	0
485	20250124	123900	46387323	1877	1877	1877	1877	0
486	20250124	123800	46387323	1877	1877	1877	1877	0
487	20250124	123700	46387323	1877	1877	1877	1877	0
488	20250124	123600	46387323	1877	1877	1877	1877	0
489	20250124	123500	46387323	1877	1877	1877	1877	0
490	20250124	123400	46387323	1877	1877	1877	1877	0
491	20250124	123300	46387323	1877	1877	1877	1877	0
492	20250124	123200	46387323	1877	1877	1877	1877	0
493	20250124	123100	46387323	1877	1877	1877	1877	0
494	20250124	123000	46387323	1877	1877	1877	1877	0
495	20250124	122900	46387323	1877	1877	1877	1877	0
496	20250124	122800	46387323	1877	1877	1877	1877	0
497	20250124	122700	46387323	1877	1877	1877	1877	0
498	20250124	122600	46387323	1877	1877	1877	1877	0
499	20250124	122500	46387323	1877	1877	1877	1877	0
500	20250124	122400	46387323	1877	1877	1877	1877	0
501	20250124	122300	46387323	1877	1877	1877	1877	0
502	20250124	122200	46387323	1877	1877	1877	1877	0
503	20250124	122100	46387323	1877	1877	1877	1877	0
504	20250124	122000	46387323	1877	1877	1877	1877	0
505	20250124	121900	46387323	1877	1877	1877	1877	1
506	20250124	121800	46385446	1880	1880	1880	1880	0
507	20250124	121700	46385446	1880	1880	1880	1880	0
508	20250124	121600	46385446	1880	1880	1880	1880	0
509	20250124	121500	46385446	1880	1880	1880	1880	0
510	20250124	121400	46385446	1880	1880	1880	1880	0
511	20250124	121300	46385446	1880	1880	1880	1880	0
512	20250124	121200	46385446	1880	1880	1880	1880	1000
513	20250124	121100	44505446	1880	1880	1880	1880	0
514	20250124	121000	44505446	1880	1880	1880	1880	1
515	20250124	120900	44503566	1877	1877	1877	1877	0
516	20250124	120800	44503566	1877	1877	1877	1877	0
517	20250124	120700	44503566	1877	1877	1877	1877	0
518	20250124	120600	44503566	1877	1877	1877	1877	0
519	20250124	120500	44503566	1877	1877	1877	1877	0
520	20250124	120400	44503566	1877	1877	1877	1877	0
521	20250124	120300	44503566	1877	1877	1877	1877	12
522	20250124	120200	44481042	1877	1877	1877	1877	9
523	20250124	120100	44464149	1889	1889	1889	1889	0
524	20250124	120000	44464149	1889	1889	1889	1889	0
525	20250124	115900	44464149	1889	1889	1889	1889	0
526	20250124	115800	44464149	1889	1889	1889	1889	0
527	20250124	115700	44464149	1889	1889	1889	1889	0
528	20250124	115600	44464149	1889	1889	1889	1889	0
529	20250124	115500	44464149	1889	1889	1889	1889	0
530	20250124	115400	44464149	1889	1889	1889	1889	0
531	20250124	115300	44464149	1889	1889	1889	1889	0
532	20250124	115200	44464149	1889	1889	1889	1889	0
533	20250124	115100	44464149	1889	1889	1889	1889	1
534	20250124	115000	44462260	1877	1877	1877	1877	0
535	20250124	114900	44462260	1877	1877	1877	1877	0
536	20250124	114800	44462260	1877	1877	1877	1877	0
537	20250124	114700	44462260	1877	1877	1877	1877	0
538	20250124	114600	44462260	1877	1879	1879	1877	568
539	20250124	114500	43395988	1879	1879	1879	1879	0
540	20250124	114400	43395988	1879	1879	1879	1879	0
541	20250124	114300	43395988	1879	1879	1879	1879	22
542	20250124	114200	43354650	1879	1879	1879	1879	6
543	20250124	114100	43343376	1890	1890	1890	1890	0
544	20250124	114000	43343376	1890	1890	1890	1890	0
545	20250124	113900	43343376	1890	1890	1890	1890	244
546	20250124	113800	42882216	1890	1890	1890	1890	200
547	20250124	113700	42504216	1897	1897	1897	1897	0
548	20250124	113600	42504216	1897	1897	1897	1897	261
549	20250124	113500	42009099	1898	1897	1898	1897	739
550	20250124	113400	40606716	1896	1895	1896	1895	300
551	20250124	113300	40038116	1897	1897	1897	1897	0
552	20250124	113200	40038116	1897	1897	1897	1897	0
553	20250124	113100	40038116	1897	1897	1897	1897	0
554	20250124	113000	40038116	1897	1897	1897	1897	5
555	20250124	112900	40028631	1897	1897	1897	1897	6
556	20250124	112800	40017249	1890	1890	1890	1890	0
557	20250124	112700	40017249	1890	1890	1890	1890	0
558	20250124	112600	40017249	1890	1890	1890	1890	0
559	20250124	112500	40017249	1890	1890	1890	1890	0
560	20250124	112400	40017249	1890	1890	1890	1890	56
561	20250124	112300	39911409	1890	1890	1890	1890	0
562	20250124	112200	39911409	1890	1890	1890	1890	0
563	20250124	112100	39911409	1890	1890	1890	1890	0
564	20250124	112000	39911409	1890	1890	1890	1890	0
565	20250124	111900	39911409	1890	1890	1890	1890	0
566	20250124	111800	39911409	1890	1890	1890	1890	500
567	20250124	111700	38966409	1890	1890	1890	1890	0
568	20250124	111600	38966409	1890	1890	1890	1890	0
569	20250124	111500	38966409	1890	1890	1890	1890	0
570	20250124	111400	38966409	1890	1890	1890	1890	0
571	20250124	111300	38966409	1890	1890	1890	1890	0
572	20250124	111200	38966409	1890	1890	1890	1890	0
573	20250124	111100	38966409	1890	1890	1890	1890	0
574	20250124	111000	38966409	1890	1890	1890	1890	0
575	20250124	110900	38966409	1890	1890	1890	1890	0
576	20250124	110800	38966409	1890	1890	1890	1890	0
577	20250124	110700	38966409	1890	1890	1890	1890	1
578	20250124	110600	38964519	1890	1890	1890	1890	1
579	20250124	110500	38962629	1887	1887	1887	1887	240
580	20250124	110400	38509749	1887	1887	1887	1887	0
581	20250124	110300	38509749	1887	1887	1887	1887	10
582	20250124	110200	38490879	1875	1875	1875	1875	0
583	20250124	110100	38490879	1875	1875	1875	1875	0
584	20250124	110000	38490879	1875	1875	1875	1875	0
585	20250124	105900	38490879	1875	1875	1875	1875	1000
586	20250124	105800	36615879	1876	1877	1877	1876	1000
587	20250124	105700	34739778	1889	1889	1889	1889	0
588	20250124	105600	34739778	1889	1889	1889	1889	600
589	20250124	105500	33606378	1889	1889	1889	1889	0
590	20250124	105400	33606378	1889	1889	1889	1889	0
591	20250124	105300	33606378	1889	1889	1889	1889	0
592	20250124	105200	33606378	1889	1889	1889	1889	0
593	20250124	105100	33606378	1889	1889	1889	1889	1
594	20250124	105000	33604489	1877	1877	1877	1877	0
595	20250124	104900	33604489	1877	1877	1877	1877	5020
596	20250124	104800	24181949	1889	1889	1889	1889	48
597	20250124	104700	24091277	1889	1889	1889	1889	0
598	20250124	104600	24091277	1889	1889	1889	1889	22
599	20250124	104500	24049719	1890	1890	1890	1890	0
600	20250124	104400	24049719	1890	1890	1890	1890	0
601	20250124	104300	24049719	1890	1890	1890	1890	10
602	20250124	104200	24030819	1890	1890	1890	1890	0
603	20250124	104100	24030819	1890	1890	1890	1890	0
604	20250124	104000	24030819	1890	1890	1890	1890	0
605	20250124	103900	24030819	1890	1890	1890	1890	0
606	20250124	103800	24030819	1890	1880	1890	1880	2913
607	20250124	103700	18543359	1880	1880	1880	1880	0
608	20250124	103600	18543359	1880	1880	1880	1880	0
609	20250124	103500	18543359	1880	1878	1880	1878	1978
610	20250124	103400	14826043	1870	1870	1870	1870	0
611	20250124	103300	14826043	1870	1870	1870	1870	0
612	20250124	103200	14826043	1870	1870	1870	1870	0
613	20250124	103100	14826043	1870	1870	1870	1870	0
614	20250124	103000	14826043	1870	1870	1870	1870	119
615	20250124	102900	14603513	1870	1870	1870	1870	290
616	20250124	102800	14061213	1877	1877	1877	1877	0
617	20250124	102700	14061213	1877	1877	1877	1877	0
618	20250124	102600	14061213	1877	1877	1877	1877	0
619	20250124	102500	14061213	1877	1877	1877	1877	250
620	20250124	102400	13591963	1878	1878	1878	1878	0
621	20250124	102300	13591963	1878	1878	1878	1878	0
622	20250124	102200	13591963	1878	1878	1878	1878	0
623	20250124	102100	13591963	1878	1878	1878	1878	0
624	20250124	102000	13591963	1878	1878	1878	1878	0
625	20250124	101900	13591963	1878	1878	1878	1878	0
626	20250124	101800	13591963	1878	1878	1878	1878	0
627	20250124	101700	13591963	1878	1878	1878	1878	0
628	20250124	101600	13591963	1878	1878	1878	1878	0
629	20250124	101500	13591963	1878	1878	1878	1878	0
630	20250124	101400	13591963	1878	1878	1878	1878	0
631	20250124	101300	13591963	1878	1878	1878	1878	0
632	20250124	101200	13591963	1878	1878	1878	1878	0
633	20250124	101100	13591963	1878	1878	1878	1878	3
634	20250124	101000	13586329	1867	1867	1867	1867	40
635	20250124	100900	13511649	1878	1878	1878	1878	1
636	20250124	100800	13509771	1867	1867	1867	1867	500
637	20250124	100700	12576271	1867	1867	1867	1867	962
638	20250124	100600	10780217	1867	1867	1867	1867	191
639	20250124	100500	10423620	1868	1868	1868	1868	80
640	20250124	100400	10274180	1868	1868	1868	1868	89
641	20250124	100300	10107928	1878	1878	1878	1878	0
642	20250124	100200	10107928	1878	1878	1878	1878	0
643	20250124	100100	10107928	1878	1878	1878	1878	0
644	20250124	100000	10107928	1878	1878	1878	1878	1
645	20250124	095900	10106050	1877	1877	1877	1877	0
646	20250124	095800	10106050	1877	1877	1877	1877	0
647	20250124	095700	10106050	1877	1877	1877	1877	0
648	20250124	095600	10106050	1877	1877	1877	1877	0
649	20250124	095500	10106050	1877	1877	1877	1877	0
650	20250124	095400	10106050	1877	1877	1877	1877	70
651	20250124	095300	9974660	1878	1878	1878	1878	3
652	20250124	095200	9969026	1866	1866	1866	1866	64
653	20250124	095100	9849602	1878	1878	1878	1878	0
654	20250124	095000	9849602	1878	1878	1878	1878	0
655	20250124	094900	9849602	1878	1878	1878	1878	1
656	20250124	094800	9847724	1877	1877	1877	1877	15
657	20250124	094700	9819569	1866	1866	1866	1866	100
658	20250124	094600	9632969	1877	1877	1877	1877	10
659	20250124	094500	9614199	1877	1877	1877	1877	2
660	20250124	094400	9610445	1877	1878	1878	1877	2
661	20250124	094300	9606690	1877	1877	1877	1877	34
662	20250124	094200	9542872	1866	1867	1867	1866	360
663	20250124	094100	8871002	1878	1878	1878	1878	0
664	20250124	094000	8871002	1878	1878	1878	1878	0
665	20250124	093900	8871002	1878	1878	1878	1878	0
666	20250124	093800	8871002	1878	1876	1878	1876	477
667	20250124	093700	7975830	1876	1876	1876	1876	0
668	20250124	093600	7975830	1876	1874	1876	1874	162
669	20250124	093500	7672167	1867	1867	1867	1867	0
670	20250124	093400	7672167	1867	1867	1867	1867	0
671	20250124	093300	7672167	1867	1867	1867	1867	0
672	20250124	093200	7672167	1867	1867	1867	1867	0
673	20250124	093100	7672167	1867	1867	1867	1867	0
674	20250124	093000	7672167	1867	1867	1876	1867	243
675	20250124	092900	7218477	1876	1868	1876	1868	810
676	20250124	092800	5705317	1869	1869	1869	1869	1
677	20250124	092700	5703448	1878	1878	1878	1878	4
678	20250124	092600	5695936	1868	1868	1868	1868	0
679	20250124	092500	5695936	1868	1878	1878	1868	120
680	20250124	092400	5471676	1878	1878	1878	1878	0
681	20250124	092300	5471676	1878	1878	1878	1878	0
682	20250124	092200	5471676	1878	1878	1878	1878	0
683	20250124	092100	5471676	1878	1878	1878	1878	10
684	20250124	092000	5452896	1867	1878	1878	1867	219
685	20250124	091900	5041823	1878	1878	1878	1878	0
686	20250124	091800	5041823	1878	1878	1878	1878	0
687	20250124	091700	5041823	1878	1878	1878	1878	11
688	20250124	091600	5021165	1878	1878	1878	1878	0
689	20250124	091500	5021165	1878	1878	1878	1878	0
690	20250124	091400	5021165	1878	1878	1878	1878	4
691	20250124	091300	5013653	1878	1878	1878	1878	0
692	20250124	091200	5013653	1878	1878	1878	1865	1407
693	20250124	091100	2375614	1878	1874	1878	1874	365
694	20250124	091000	1691600	1874	1874	1874	1874	1
695	20250124	090900	1689726	1865	1866	1866	1865	241
696	20250124	090800	1240031	1879	1879	1879	1879	0
697	20250124	090700	1240031	1879	1879	1879	1879	500
698	20250124	090600	300531	1879	1879	1879	1879	1
699	20250124	090500	298652	1867	1868	1868	1867	19
700	20250124	090400	263170	1879	1879	1879	1879	0
701	20250124	090300	263170	1879	1879	1879	1879	0
702	20250124	090200	263170	1879	1879	1879	1879	0
703	20250124	090100	263170	1879	1879	1879	1879	0
704	20250124	090000	263170	1879	1880	1880	1879	140