KissMeData/024070/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191000	10933696	1931	1931	1931	1931	112
3	20250207	190900	10933696	1931	1931	1931	1931	0
4	20250207	190800	10933696	1931	1931	1931	1931	0
5	20250207	190700	10933696	1931	1931	1931	1931	0
6	20250207	190600	10933696	1931	1931	1931	1931	0
7	20250207	190500	10933696	1931	1931	1931	1931	0
8	20250207	190400	10933696	1931	1931	1931	1931	0
9	20250207	190300	10933696	1931	1931	1931	1931	0
10	20250207	190200	10933696	1931	1931	1931	1931	0
11	20250207	190100	10933696	1931	1931	1931	1931	0
12	20250207	190000	10933696	1931	1931	1931	1931	0
13	20250207	185900	10933696	1931	1931	1931	1931	0
14	20250207	185800	10933696	1931	1931	1931	1931	0
15	20250207	185700	10933696	1931	1931	1931	1931	0
16	20250207	185600	10933696	1931	1931	1931	1931	0
17	20250207	185500	10933696	1931	1931	1931	1931	0
18	20250207	185400	10933696	1931	1931	1931	1931	0
19	20250207	185300	10933696	1931	1931	1931	1931	0
20	20250207	185200	10933696	1931	1931	1931	1931	0
21	20250207	185100	10933696	1931	1931	1931	1931	0
22	20250207	185000	10933696	1931	1931	1931	1931	0
23	20250207	184900	10933696	1931	1931	1931	1931	0
24	20250207	184800	10933696	1931	1931	1931	1931	0
25	20250207	184700	10933696	1931	1931	1931	1931	0
26	20250207	184600	10933696	1931	1931	1931	1931	0
27	20250207	184500	10933696	1931	1931	1931	1931	0
28	20250207	184400	10933696	1931	1931	1931	1931	0
29	20250207	184300	10933696	1931	1931	1931	1931	0
30	20250207	184200	10933696	1931	1931	1931	1931	0
31	20250207	184100	10933696	1931	1931	1931	1931	0
32	20250207	184000	10933696	1931	1931	1931	1931	112
33	20250207	183900	10933696	1931	1931	1931	1931	0
34	20250207	183800	10933696	1931	1931	1931	1931	0
35	20250207	183700	10933696	1931	1931	1931	1931	0
36	20250207	183600	10933696	1931	1931	1931	1931	0
37	20250207	183500	10933696	1931	1931	1931	1931	0
38	20250207	183400	10933696	1931	1931	1931	1931	0
39	20250207	183300	10933696	1931	1931	1931	1931	0
40	20250207	183200	10933696	1931	1931	1931	1931	0
41	20250207	183100	10933696	1931	1931	1931	1931	0
42	20250207	183000	10933696	1931	1931	1931	1931	0
43	20250207	182900	10933696	1931	1931	1931	1931	0
44	20250207	182800	10933696	1931	1931	1931	1931	0
45	20250207	182700	10933696	1931	1931	1931	1931	0
46	20250207	182600	10933696	1931	1931	1931	1931	0
47	20250207	182500	10933696	1931	1931	1931	1931	0
48	20250207	182400	10933696	1931	1931	1931	1931	0
49	20250207	182300	10933696	1931	1931	1931	1931	0
50	20250207	182200	10933696	1931	1931	1931	1931	0
51	20250207	182100	10933696	1931	1931	1931	1931	0
52	20250207	182000	10933696	1931	1931	1931	1931	0
53	20250207	181900	10933696	1931	1931	1931	1931	0
54	20250207	181800	10933696	1931	1931	1931	1931	0
55	20250207	181700	10933696	1931	1931	1931	1931	0
56	20250207	181600	10933696	1931	1931	1931	1931	0
57	20250207	181500	10933696	1931	1931	1931	1931	0
58	20250207	181400	10933696	1931	1931	1931	1931	0
59	20250207	181300	10933696	1931	1931	1931	1931	0
60	20250207	181200	10933696	1931	1931	1931	1931	0
61	20250207	181100	10933696	1931	1931	1931	1931	0
62	20250207	181000	10933696	1931	1931	1931	1931	112
63	20250207	180900	10933696	1931	1931	1931	1931	0
64	20250207	180800	10933696	1931	1931	1931	1931	0
65	20250207	180700	10933696	1931	1931	1931	1931	0
66	20250207	180600	10933696	1931	1931	1931	1931	0
67	20250207	180500	10933696	1931	1931	1931	1931	0
68	20250207	180400	10933696	1931	1931	1931	1931	0
69	20250207	180300	10933696	1931	1931	1931	1931	0
70	20250207	180200	10933696	1931	1931	1931	1931	0
71	20250207	180100	10933696	1931	1931	1931	1931	0
72	20250207	180000	10933696	1931	1931	1931	1931	0
73	20250207	175900	10933696	1931	1931	1931	1931	0
74	20250207	175800	10933696	1931	1931	1931	1931	0
75	20250207	175700	10933696	1931	1931	1931	1931	0
76	20250207	175600	10933696	1931	1931	1931	1931	0
77	20250207	175500	10933696	1931	1931	1931	1931	0
78	20250207	175400	10933696	1931	1931	1931	1931	0
79	20250207	175300	10933696	1931	1931	1931	1931	0
80	20250207	175200	10933696	1931	1931	1931	1931	0
81	20250207	175100	10933696	1931	1931	1931	1931	0
82	20250207	175000	10933696	1931	1931	1931	1931	0
83	20250207	174900	10933696	1931	1931	1931	1931	0
84	20250207	174800	10933696	1931	1931	1931	1931	0
85	20250207	174700	10933696	1931	1931	1931	1931	0
86	20250207	174600	10933696	1931	1931	1931	1931	0
87	20250207	174500	10933696	1931	1931	1931	1931	0
88	20250207	174400	10933696	1931	1931	1931	1931	0
89	20250207	174300	10933696	1931	1931	1931	1931	0
90	20250207	174200	10933696	1931	1931	1931	1931	0
91	20250207	174100	10933696	1931	1931	1931	1931	0
92	20250207	174000	10933696	1931	1931	1931	1931	112
93	20250207	173900	10933696	1931	1931	1931	1931	0
94	20250207	173800	10933696	1931	1931	1931	1931	0
95	20250207	173700	10933696	1931	1931	1931	1931	0
96	20250207	173600	10933696	1931	1931	1931	1931	0
97	20250207	173500	10933696	1931	1931	1931	1931	0
98	20250207	173400	10933696	1931	1931	1931	1931	0
99	20250207	173300	10933696	1931	1931	1931	1931	0
100	20250207	173200	10933696	1931	1931	1931	1931	0
101	20250207	173100	10933696	1931	1931	1931	1931	0
102	20250207	173000	10933696	1931	1931	1931	1931	0
103	20250207	172900	10933696	1931	1931	1931	1931	0
104	20250207	172800	10933696	1931	1931	1931	1931	0
105	20250207	172700	10933696	1931	1931	1931	1931	0
106	20250207	172600	10933696	1931	1931	1931	1931	0
107	20250207	172500	10933696	1931	1931	1931	1931	0
108	20250207	172400	10933696	1931	1931	1931	1931	0
109	20250207	172300	10933696	1931	1931	1931	1931	0
110	20250207	172200	10933696	1931	1931	1931	1931	0
111	20250207	172100	10933696	1931	1931	1931	1931	0
112	20250207	172000	10933696	1931	1931	1931	1931	0
113	20250207	171900	10933696	1931	1931	1931	1931	0
114	20250207	171800	10933696	1931	1931	1931	1931	0
115	20250207	171700	10933696	1931	1931	1931	1931	0
116	20250207	171600	10933696	1931	1931	1931	1931	0
117	20250207	171500	10933696	1931	1931	1931	1931	0
118	20250207	171400	10933696	1931	1931	1931	1931	0
119	20250207	171300	10933696	1931	1931	1931	1931	0
120	20250207	171200	10933696	1931	1931	1931	1931	0
121	20250207	171100	10933696	1931	1931	1931	1931	0
122	20250207	171000	10933696	1931	1931	1931	1931	112
123	20250207	170900	10933696	1931	1931	1931	1931	0
124	20250207	170800	10933696	1931	1931	1931	1931	0
125	20250207	170700	10933696	1931	1931	1931	1931	0
126	20250207	170600	10933696	1931	1931	1931	1931	0
127	20250207	170500	10933696	1931	1931	1931	1931	0
128	20250207	170400	10933696	1931	1931	1931	1931	0
129	20250207	170300	10933696	1931	1931	1931	1931	0
130	20250207	170200	10933696	1931	1931	1931	1931	0
131	20250207	170100	10933696	1931	1931	1931	1931	0
132	20250207	170000	10933696	1931	1931	1931	1931	0
133	20250207	165900	10933696	1931	1931	1931	1931	0
134	20250207	165800	10933696	1931	1931	1931	1931	0
135	20250207	165700	10933696	1931	1931	1931	1931	0
136	20250207	165600	10933696	1931	1931	1931	1931	0
137	20250207	165500	10933696	1931	1931	1931	1931	0
138	20250207	165400	10933696	1931	1931	1931	1931	0
139	20250207	165300	10933696	1931	1931	1931	1931	0
140	20250207	165200	10933696	1931	1931	1931	1931	0
141	20250207	165100	10933696	1931	1931	1931	1931	0
142	20250207	165000	10933696	1931	1931	1931	1931	0
143	20250207	164900	10933696	1931	1931	1931	1931	0
144	20250207	164800	10933696	1931	1931	1931	1931	0
145	20250207	164700	10933696	1931	1931	1931	1931	0
146	20250207	164600	10933696	1931	1931	1931	1931	0
147	20250207	164500	10933696	1931	1931	1931	1931	0
148	20250207	164400	10933696	1931	1931	1931	1931	0
149	20250207	164300	10933696	1931	1931	1931	1931	0
150	20250207	164200	10933696	1931	1931	1931	1931	0
151	20250207	164100	10933696	1931	1931	1931	1931	0
152	20250207	164000	10933696	1931	1931	1931	1931	112
153	20250207	163900	10933696	1931	1931	1931	1931	0
154	20250207	163800	10933696	1931	1931	1931	1931	0
155	20250207	163700	10933696	1931	1931	1931	1931	0
156	20250207	163600	10933696	1931	1931	1931	1931	0
157	20250207	163500	10933696	1931	1931	1931	1931	0
158	20250207	163400	10933696	1931	1931	1931	1931	0
159	20250207	163300	10933696	1931	1931	1931	1931	0
160	20250207	163200	10933696	1931	1931	1931	1931	0
161	20250207	163100	10933696	1931	1931	1931	1931	0
162	20250207	163000	10933696	1931	1931	1931	1931	0
163	20250207	162900	10933696	1931	1931	1931	1931	0
164	20250207	162800	10933696	1931	1931	1931	1931	0
165	20250207	162700	10933696	1931	1931	1931	1931	0
166	20250207	162600	10933696	1931	1931	1931	1931	0
167	20250207	162500	10933696	1931	1931	1931	1931	0
168	20250207	162400	10933696	1931	1931	1931	1931	0
169	20250207	162300	10933696	1931	1931	1931	1931	0
170	20250207	162200	10933696	1931	1931	1931	1931	0
171	20250207	162100	10933696	1931	1931	1931	1931	0
172	20250207	162000	10933696	1931	1931	1931	1931	0
173	20250207	161900	10933696	1931	1931	1931	1931	0
174	20250207	161800	10933696	1931	1931	1931	1931	0
175	20250207	161700	10933696	1931	1931	1931	1931	0
176	20250207	161600	10933696	1931	1931	1931	1931	0
177	20250207	161500	10933696	1931	1931	1931	1931	0
178	20250207	161400	10933696	1931	1931	1931	1931	0
179	20250207	161300	10933696	1931	1931	1931	1931	0
180	20250207	161200	10933696	1931	1931	1931	1931	0
181	20250207	161100	10933696	1931	1931	1931	1931	0
182	20250207	161000	10933696	1931	1931	1931	1931	112
183	20250207	160900	10933696	1931	1931	1931	1931	0
184	20250207	160800	10933696	1931	1931	1931	1931	0
185	20250207	160700	10933696	1931	1931	1931	1931	0
186	20250207	160600	10933696	1931	1931	1931	1931	0
187	20250207	160500	10933696	1931	1931	1931	1931	0
188	20250207	160400	10933696	1931	1931	1931	1931	0
189	20250207	160300	10933696	1931	1931	1931	1931	0
190	20250207	160200	10933696	1931	1931	1931	1931	0
191	20250207	160100	10933696	1931	1931	1931	1931	0
192	20250207	160000	10933696	1931	1931	1931	1931	0
193	20250207	155900	10933696	1931	1931	1931	1931	0
194	20250207	155800	10933696	1931	1931	1931	1931	0
195	20250207	155700	10933696	1931	1931	1931	1931	0
196	20250207	155600	10933696	1931	1931	1931	1931	0
197	20250207	155500	10933696	1931	1931	1931	1931	0
198	20250207	155400	10933696	1931	1931	1931	1931	0
199	20250207	155300	10933696	1931	1931	1931	1931	0
200	20250207	155200	10933696	1931	1931	1931	1931	0
201	20250207	155100	10933696	1931	1931	1931	1931	0
202	20250207	155000	10933696	1931	1931	1931	1931	0
203	20250207	154900	10933696	1931	1931	1931	1931	0
204	20250207	154800	10933696	1931	1931	1931	1931	0
205	20250207	154700	10933696	1931	1931	1931	1931	0
206	20250207	154600	10933696	1931	1931	1931	1931	0
207	20250207	154500	10933696	1931	1931	1931	1931	0
208	20250207	154400	10933696	1931	1931	1931	1931	0
209	20250207	154300	10933696	1931	1931	1931	1931	0
210	20250207	154200	10933696	1931	1931	1931	1931	0
211	20250207	154100	10933696	1931	1931	1931	1931	0
212	20250207	154000	10933696	1931	1931	1931	1931	112
213	20250207	153900	10933696	1931	1931	1931	1931	0
214	20250207	153800	10933696	1931	1931	1931	1931	0
215	20250207	153700	10933696	1931	1931	1931	1931	0
216	20250207	153600	10933696	1931	1931	1931	1931	0
217	20250207	153500	10933696	1931	1931	1931	1931	0
218	20250207	153400	10933696	1931	1931	1931	1931	0
219	20250207	153300	10933696	1931	1931	1931	1931	0
220	20250207	153200	10933696	1931	1931	1931	1931	0
221	20250207	153100	10933696	1931	1931	1931	1931	0
222	20250207	153000	10933696	1931	1931	1931	1931	112
223	20250207	152900	10717424	1909	1909	1909	1909	0
224	20250207	152800	10717424	1909	1909	1909	1909	0
225	20250207	152700	10717424	1909	1909	1909	1909	0
226	20250207	152600	10717424	1909	1909	1909	1909	0
227	20250207	152500	10717424	1909	1909	1909	1909	0
228	20250207	152400	10717424	1909	1909	1909	1909	0
229	20250207	152300	10717424	1909	1909	1909	1909	0
230	20250207	152200	10717424	1909	1909	1909	1909	0
231	20250207	152100	10717424	1909	1909	1909	1909	0
232	20250207	152000	10717424	1909	1909	1909	1909	0
233	20250207	151900	10717424	1909	1909	1909	1909	43
234	20250207	151800	10635337	1931	1931	1931	1931	0
235	20250207	151700	10635337	1931	1931	1931	1931	0
236	20250207	151600	10635337	1931	1931	1931	1931	0
237	20250207	151500	10635337	1931	1931	1931	1931	0
238	20250207	151400	10635337	1931	1931	1931	1931	0
239	20250207	151300	10635337	1931	1931	1931	1931	0
240	20250207	151200	10635337	1931	1931	1931	1931	0
241	20250207	151100	10635337	1931	1931	1931	1931	0
242	20250207	151000	10635337	1931	1931	1931	1931	0
243	20250207	150900	10635337	1931	1931	1931	1931	0
244	20250207	150800	10635337	1931	1931	1931	1931	0
245	20250207	150700	10635337	1931	1931	1931	1931	0
246	20250207	150600	10635337	1931	1931	1931	1931	0
247	20250207	150500	10635337	1931	1931	1931	1931	0
248	20250207	150400	10635337	1931	1931	1931	1931	0
249	20250207	150300	10635337	1931	1931	1931	1931	0
250	20250207	150200	10635337	1931	1931	1931	1931	0
251	20250207	150100	10635337	1931	1931	1931	1931	0
252	20250207	150000	10635337	1931	1931	1931	1931	0
253	20250207	145900	10635337	1931	1931	1931	1931	0
254	20250207	145800	10635337	1931	1931	1931	1931	8
255	20250207	145700	10619889	1931	1931	1931	1931	0
256	20250207	145600	10619889	1931	1931	1931	1931	0
257	20250207	145500	10619889	1931	1931	1931	1931	0
258	20250207	145400	10619889	1931	1931	1931	1931	0
259	20250207	145300	10619889	1931	1931	1931	1931	0
260	20250207	145200	10619889	1931	1931	1931	1931	0
261	20250207	145100	10619889	1931	1931	1931	1931	0
262	20250207	145000	10619889	1931	1931	1931	1931	0
263	20250207	144900	10619889	1931	1931	1931	1931	0
264	20250207	144800	10619889	1931	1931	1931	1931	0
265	20250207	144700	10619889	1931	1931	1931	1931	0
266	20250207	144600	10619889	1931	1931	1931	1931	0
267	20250207	144500	10619889	1931	1931	1931	1931	0
268	20250207	144400	10619889	1931	1931	1931	1931	0
269	20250207	144300	10619889	1931	1931	1931	1931	0
270	20250207	144200	10619889	1931	1931	1931	1931	0
271	20250207	144100	10619889	1931	1931	1931	1931	0
272	20250207	144000	10619889	1931	1931	1931	1931	0
273	20250207	143900	10619889	1931	1931	1931	1931	0
274	20250207	143800	10619889	1931	1931	1931	1931	0
275	20250207	143700	10619889	1931	1931	1931	1931	0
276	20250207	143600	10619889	1931	1931	1931	1931	0
277	20250207	143500	10619889	1931	1931	1931	1931	0
278	20250207	143400	10619889	1931	1931	1931	1931	0
279	20250207	143300	10619889	1931	1931	1931	1931	0
280	20250207	143200	10619889	1931	1931	1931	1931	1
281	20250207	143100	10617958	1903	1903	1903	1903	0
282	20250207	143000	10617958	1903	1903	1903	1903	0
283	20250207	142900	10617958	1903	1903	1903	1903	0
284	20250207	142800	10617958	1903	1903	1903	1903	0
285	20250207	142700	10617958	1903	1903	1903	1903	0
286	20250207	142600	10617958	1903	1903	1903	1903	0
287	20250207	142500	10617958	1903	1903	1903	1903	0
288	20250207	142400	10617958	1903	1903	1903	1903	0
289	20250207	142300	10617958	1903	1903	1903	1903	0
290	20250207	142200	10617958	1903	1903	1903	1903	0
291	20250207	142100	10617958	1903	1903	1903	1903	0
292	20250207	142000	10617958	1903	1903	1903	1903	0
293	20250207	141900	10617958	1903	1903	1903	1903	1
294	20250207	141800	10616055	1932	1932	1932	1932	0
295	20250207	141700	10616055	1932	1932	1932	1932	0
296	20250207	141600	10616055	1932	1932	1932	1932	0
297	20250207	141500	10616055	1932	1932	1932	1932	0
298	20250207	141400	10616055	1932	1932	1932	1932	0
299	20250207	141300	10616055	1932	1932	1932	1932	0
300	20250207	141200	10616055	1932	1932	1932	1932	0
301	20250207	141100	10616055	1932	1932	1932	1932	0
302	20250207	141000	10616055	1932	1932	1932	1932	0
303	20250207	140900	10616055	1932	1932	1932	1932	0
304	20250207	140800	10616055	1932	1932	1932	1932	0
305	20250207	140700	10616055	1932	1932	1932	1932	0
306	20250207	140600	10616055	1932	1932	1932	1932	0
307	20250207	140500	10616055	1932	1932	1932	1932	0
308	20250207	140400	10616055	1932	1932	1932	1932	0
309	20250207	140300	10616055	1932	1932	1932	1932	0
310	20250207	140200	10616055	1932	1932	1932	1932	0
311	20250207	140100	10616055	1932	1932	1932	1932	1
312	20250207	140000	10614123	1930	1930	1930	1930	0
313	20250207	135900	10614123	1930	1929	1930	1929	20
314	20250207	135800	10575539	1902	1902	1902	1902	0
315	20250207	135700	10575539	1902	1902	1902	1902	0
316	20250207	135600	10575539	1902	1902	1902	1902	0
317	20250207	135500	10575539	1902	1902	1902	1902	0
318	20250207	135400	10575539	1902	1902	1902	1902	120
319	20250207	135300	10347299	1931	1931	1931	1931	0
320	20250207	135200	10347299	1931	1931	1931	1931	0
321	20250207	135100	10347299	1931	1931	1931	1931	0
322	20250207	135000	10347299	1931	1931	1931	1931	0
323	20250207	134900	10347299	1931	1931	1931	1931	0
324	20250207	134800	10347299	1931	1931	1931	1931	0
325	20250207	134700	10347299	1931	1931	1931	1931	0
326	20250207	134600	10347299	1931	1931	1931	1931	97
327	20250207	134500	10159992	1931	1931	1931	1931	0
328	20250207	134400	10159992	1931	1931	1931	1931	0
329	20250207	134300	10159992	1931	1931	1931	1931	1
330	20250207	134200	10158061	1931	1931	1931	1931	0
331	20250207	134100	10158061	1931	1931	1931	1931	0
332	20250207	134000	10158061	1931	1931	1931	1931	6
333	20250207	133900	10146475	1931	1931	1931	1931	0
334	20250207	133800	10146475	1931	1931	1931	1931	0
335	20250207	133700	10146475	1931	1931	1931	1931	1
336	20250207	133600	10144544	1931	1931	1931	1931	0
337	20250207	133500	10144544	1931	1931	1931	1931	0
338	20250207	133400	10144544	1931	1931	1931	1931	7
339	20250207	133300	10131027	1932	1932	1932	1932	0
340	20250207	133200	10131027	1932	1932	1932	1932	0
341	20250207	133100	10131027	1932	1932	1932	1932	0
342	20250207	133000	10131027	1932	1931	1932	1931	2
343	20250207	132900	10127164	1931	1931	1931	1931	0
344	20250207	132800	10127164	1931	1931	1931	1931	0
345	20250207	132700	10127164	1931	1931	1931	1931	6
346	20250207	132600	10115578	1931	1931	1931	1931	0
347	20250207	132500	10115578	1931	1931	1931	1931	0
348	20250207	132400	10115578	1931	1931	1931	1931	0
349	20250207	132300	10115578	1931	1931	1931	1931	1
350	20250207	132200	10113647	1931	1931	1931	1931	0
351	20250207	132100	10113647	1931	1931	1931	1931	0
352	20250207	132000	10113647	1931	1931	1931	1931	7
353	20250207	131900	10100130	1931	1931	1931	1931	0
354	20250207	131800	10100130	1931	1931	1931	1931	0
355	20250207	131700	10100130	1931	1931	1931	1931	0
356	20250207	131600	10100130	1931	1931	1931	1931	11
357	20250207	131500	10078889	1932	1932	1932	1932	0
358	20250207	131400	10078889	1932	1932	1932	1932	0
359	20250207	131300	10078889	1932	1932	1932	1932	0
360	20250207	131200	10078889	1932	1932	1932	1932	0
361	20250207	131100	10078889	1932	1932	1932	1932	0
362	20250207	131000	10078889	1932	1932	1932	1932	0
363	20250207	130900	10078889	1932	1932	1932	1932	0
364	20250207	130800	10078889	1932	1932	1932	1932	0
365	20250207	130700	10078889	1932	1932	1932	1932	0
366	20250207	130600	10078889	1932	1932	1932	1932	0
367	20250207	130500	10078889	1932	1932	1932	1932	0
368	20250207	130400	10078889	1932	1932	1932	1932	0
369	20250207	130300	10078889	1932	1932	1932	1932	0
370	20250207	130200	10078889	1932	1932	1932	1932	0
371	20250207	130100	10078889	1932	1932	1932	1932	0
372	20250207	130000	10078889	1932	1932	1932	1932	0
373	20250207	125900	10078889	1932	1932	1932	1932	0
374	20250207	125800	10078889	1932	1932	1932	1932	0
375	20250207	125700	10078889	1932	1932	1932	1932	0
376	20250207	125600	10078889	1932	1932	1932	1932	0
377	20250207	125500	10078889	1932	1932	1932	1932	223
378	20250207	125400	9648053	1931	1931	1931	1931	0
379	20250207	125300	9648053	1931	1931	1931	1931	0
380	20250207	125200	9648053	1931	1929	1932	1929	794
381	20250207	125100	8114983	1929	1929	1929	1929	0
382	20250207	125000	8114983	1929	1929	1929	1929	0
383	20250207	124900	8114983	1929	1929	1929	1929	0
384	20250207	124800	8114983	1929	1929	1929	1929	0
385	20250207	124700	8114983	1929	1929	1929	1929	0
386	20250207	124600	8114983	1929	1929	1929	1929	0
387	20250207	124500	8114983	1929	1920	1929	1920	10
388	20250207	124400	8095774	1900	1900	1900	1900	0
389	20250207	124300	8095774	1900	1900	1900	1900	0
390	20250207	124200	8095774	1900	1900	1900	1900	0
391	20250207	124100	8095774	1900	1900	1900	1900	0
392	20250207	124000	8095774	1900	1900	1900	1900	0
393	20250207	123900	8095774	1900	1900	1900	1900	1
394	20250207	123800	8093874	1920	1920	1920	1920	0
395	20250207	123700	8093874	1920	1920	1920	1920	0
396	20250207	123600	8093874	1920	1920	1920	1920	1
397	20250207	123500	8091954	1900	1900	1900	1900	0
398	20250207	123400	8091954	1900	1900	1900	1900	0
399	20250207	123300	8091954	1900	1902	1902	1900	115
400	20250207	123200	7873374	1929	1929	1929	1929	0
401	20250207	123100	7873374	1929	1929	1929	1929	0
402	20250207	123000	7873374	1929	1929	1929	1929	1
403	20250207	122900	7871445	1930	1930	1930	1930	0
404	20250207	122800	7871445	1930	1930	1930	1930	0
405	20250207	122700	7871445	1930	1930	1930	1930	0
406	20250207	122600	7871445	1930	1930	1930	1930	0
407	20250207	122500	7871445	1930	1930	1930	1930	0
408	20250207	122400	7871445	1930	1930	1930	1930	0
409	20250207	122300	7871445	1930	1930	1930	1930	0
410	20250207	122200	7871445	1930	1931	1931	1930	2
411	20250207	122100	7867584	1932	1932	1932	1932	0
412	20250207	122000	7867584	1932	1932	1932	1932	0
413	20250207	121900	7867584	1932	1932	1932	1932	0
414	20250207	121800	7867584	1932	1932	1932	1932	0
415	20250207	121700	7867584	1932	1932	1932	1932	0
416	20250207	121600	7867584	1932	1932	1932	1932	0
417	20250207	121500	7867584	1932	1932	1932	1932	0
418	20250207	121400	7867584	1932	1932	1932	1932	0
419	20250207	121300	7867584	1932	1932	1932	1932	0
420	20250207	121200	7867584	1932	1932	1932	1932	0
421	20250207	121100	7867584	1932	1932	1932	1932	0
422	20250207	121000	7867584	1932	1932	1932	1932	0
423	20250207	120900	7867584	1932	1932	1932	1932	0
424	20250207	120800	7867584	1932	1932	1932	1932	0
425	20250207	120700	7867584	1932	1932	1932	1932	0
426	20250207	120600	7867584	1932	1932	1932	1932	0
427	20250207	120500	7867584	1932	1932	1932	1932	0
428	20250207	120400	7867584	1932	1932	1932	1932	0
429	20250207	120300	7867584	1932	1932	1932	1932	0
430	20250207	120200	7867584	1932	1932	1932	1932	0
431	20250207	120100	7867584	1932	1932	1932	1932	0
432	20250207	120000	7867584	1932	1932	1932	1932	0
433	20250207	115900	7867584	1932	1932	1932	1932	0
434	20250207	115800	7867584	1932	1932	1932	1932	0
435	20250207	115700	7867584	1932	1932	1932	1932	0
436	20250207	115600	7867584	1932	1932	1932	1932	0
437	20250207	115500	7867584	1932	1932	1932	1932	0
438	20250207	115400	7867584	1932	1932	1932	1932	0
439	20250207	115300	7867584	1932	1932	1932	1932	0
440	20250207	115200	7867584	1932	1932	1932	1932	88
441	20250207	115100	7697568	1932	1927	1932	1927	10
442	20250207	115000	7678293	1927	1927	1927	1927	0
443	20250207	114900	7678293	1927	1927	1927	1927	0
444	20250207	114800	7678293	1927	1927	1927	1927	0
445	20250207	114700	7678293	1927	1927	1927	1927	0
446	20250207	114600	7678293	1927	1927	1927	1927	0
447	20250207	114500	7678293	1927	1927	1927	1927	300
448	20250207	114400	7100193	1927	1927	1927	1927	0
449	20250207	114300	7100193	1927	1927	1927	1927	0
450	20250207	114200	7100193	1927	1927	1927	1927	0
451	20250207	114100	7100193	1927	1927	1927	1927	0
452	20250207	114000	7100193	1927	1927	1927	1927	0
453	20250207	113900	7100193	1927	1927	1927	1927	0
454	20250207	113800	7100193	1927	1927	1927	1927	50
455	20250207	113700	7003843	1927	1927	1927	1927	0
456	20250207	113600	7003843	1927	1927	1927	1927	0
457	20250207	113500	7003843	1927	1927	1927	1927	0
458	20250207	113400	7003843	1927	1927	1927	1927	0
459	20250207	113300	7003843	1927	1927	1927	1927	0
460	20250207	113200	7003843	1927	1927	1927	1927	0
461	20250207	113100	7003843	1927	1927	1927	1927	0
462	20250207	113000	7003843	1927	1927	1927	1927	0
463	20250207	112900	7003843	1927	1927	1927	1927	0
464	20250207	112800	7003843	1927	1927	1927	1927	0
465	20250207	112700	7003843	1927	1927	1927	1927	0
466	20250207	112600	7003843	1927	1927	1927	1927	0
467	20250207	112500	7003843	1927	1927	1927	1927	0
468	20250207	112400	7003843	1927	1927	1927	1927	0
469	20250207	112300	7003843	1927	1927	1927	1927	0
470	20250207	112200	7003843	1927	1927	1927	1927	0
471	20250207	112100	7003843	1927	1927	1927	1927	0
472	20250207	112000	7003843	1927	1927	1927	1927	60
473	20250207	111900	6888223	1927	1927	1927	1927	0
474	20250207	111800	6888223	1927	1927	1927	1927	0
475	20250207	111700	6888223	1927	1927	1927	1927	0
476	20250207	111600	6888223	1927	1927	1927	1927	0
477	20250207	111500	6888223	1927	1927	1927	1927	0
478	20250207	111400	6888223	1927	1927	1927	1927	0
479	20250207	111300	6888223	1927	1927	1927	1927	0
480	20250207	111200	6888223	1927	1927	1927	1927	0
481	20250207	111100	6888223	1927	1927	1927	1927	0
482	20250207	111000	6888223	1927	1927	1927	1927	0
483	20250207	110900	6888223	1927	1927	1927	1927	0
484	20250207	110800	6888223	1927	1927	1927	1927	0
485	20250207	110700	6888223	1927	1927	1927	1927	0
486	20250207	110600	6888223	1927	1927	1927	1927	0
487	20250207	110500	6888223	1927	1927	1927	1927	0
488	20250207	110400	6888223	1927	1927	1927	1927	2
489	20250207	110300	6884369	1925	1925	1925	1925	5
490	20250207	110200	6874744	1920	1920	1920	1920	0
491	20250207	110100	6874744	1920	1920	1920	1920	0
492	20250207	110000	6874744	1920	1920	1920	1920	0
493	20250207	105900	6874744	1920	1920	1920	1920	0
494	20250207	105800	6874744	1920	1920	1920	1920	0
495	20250207	105700	6874744	1920	1920	1920	1920	0
496	20250207	105600	6874744	1920	1920	1920	1920	0
497	20250207	105500	6874744	1920	1920	1920	1920	56
498	20250207	105400	6767224	1920	1920	1920	1920	0
499	20250207	105300	6767224	1920	1920	1920	1920	58
500	20250207	105200	6655864	1920	1920	1920	1920	0
501	20250207	105100	6655864	1920	1920	1920	1920	0
502	20250207	105000	6655864	1920	1920	1920	1920	3
503	20250207	104900	6650104	1920	1920	1920	1920	0
504	20250207	104800	6650104	1920	1920	1920	1920	0
505	20250207	104700	6650104	1920	1920	1920	1920	0
506	20250207	104600	6650104	1920	1920	1920	1920	0
507	20250207	104500	6650104	1920	1920	1920	1920	0
508	20250207	104400	6650104	1920	1920	1920	1920	0
509	20250207	104300	6650104	1920	1920	1920	1920	0
510	20250207	104200	6650104	1920	1920	1920	1920	0
511	20250207	104100	6650104	1920	1920	1920	1920	22
512	20250207	104000	6607864	1927	1927	1927	1927	198
513	20250207	103900	6226318	1927	1927	1927	1927	0
514	20250207	103800	6226318	1927	1927	1927	1927	1
515	20250207	103700	6224391	1922	1922	1922	1922	2
516	20250207	103600	6220547	1920	1920	1920	1920	0
517	20250207	103500	6220547	1920	1920	1920	1920	0
518	20250207	103400	6220547	1920	1920	1920	1920	0
519	20250207	103300	6220547	1920	1920	1920	1920	0
520	20250207	103200	6220547	1920	1920	1920	1920	0
521	20250207	103100	6220547	1920	1920	1920	1920	0
522	20250207	103000	6220547	1920	1920	1920	1920	0
523	20250207	102900	6220547	1920	1920	1920	1920	0
524	20250207	102800	6220547	1920	1920	1920	1920	1
525	20250207	102700	6218627	1920	1920	1920	1920	0
526	20250207	102600	6218627	1920	1920	1920	1920	1
527	20250207	102500	6216707	1920	1920	1920	1920	6
528	20250207	102400	6205187	1920	1920	1920	1920	0
529	20250207	102300	6205187	1920	1920	1920	1920	0
530	20250207	102200	6205187	1920	1920	1920	1920	0
531	20250207	102100	6205187	1920	1920	1920	1920	0
532	20250207	102000	6205187	1920	1920	1920	1920	0
533	20250207	101900	6205187	1920	1920	1920	1920	0
534	20250207	101800	6205187	1920	1920	1920	1920	0
535	20250207	101700	6205187	1920	1920	1920	1920	0
536	20250207	101600	6205187	1920	1920	1920	1920	0
537	20250207	101500	6205187	1920	1920	1920	1920	1
538	20250207	101400	6203267	1920	1920	1920	1920	0
539	20250207	101300	6203267	1920	1920	1920	1920	0
540	20250207	101200	6203267	1920	1920	1920	1920	0
541	20250207	101100	6203267	1920	1920	1920	1920	0
542	20250207	101000	6203267	1920	1920	1920	1920	0
543	20250207	100900	6203267	1920	1920	1920	1920	0
544	20250207	100800	6203267	1920	1920	1920	1920	0
545	20250207	100700	6203267	1920	1920	1920	1920	0
546	20250207	100600	6203267	1920	1920	1920	1920	0
547	20250207	100500	6203267	1920	1920	1920	1920	5
548	20250207	100400	6193667	1920	1920	1920	1920	13
549	20250207	100300	6168707	1920	1920	1920	1920	18
550	20250207	100200	6134147	1920	1920	1920	1920	263
551	20250207	100100	5629187	1927	1927	1927	1927	0
552	20250207	100000	5629187	1927	1927	1927	1927	0
553	20250207	095900	5629187	1927	1927	1927	1927	0
554	20250207	095800	5629187	1927	1927	1927	1927	0
555	20250207	095700	5629187	1927	1927	1927	1927	0
556	20250207	095600	5629187	1927	1927	1927	1927	0
557	20250207	095500	5629187	1927	1927	1927	1927	0
558	20250207	095400	5629187	1927	1927	1927	1927	0
559	20250207	095300	5629187	1927	1927	1927	1927	0
560	20250207	095200	5629187	1927	1927	1927	1927	0
561	20250207	095100	5629187	1927	1927	1927	1927	0
562	20250207	095000	5629187	1927	1927	1927	1927	0
563	20250207	094900	5629187	1927	1927	1927	1927	0
564	20250207	094800	5629187	1927	1927	1927	1927	0
565	20250207	094700	5629187	1927	1927	1927	1927	0
566	20250207	094600	5629187	1927	1927	1927	1927	0
567	20250207	094500	5629187	1927	1927	1927	1927	0
568	20250207	094400	5629187	1927	1927	1927	1927	0
569	20250207	094300	5629187	1927	1927	1927	1927	0
570	20250207	094200	5629187	1927	1926	1927	1926	5
571	20250207	094100	5619556	1926	1926	1926	1926	0
572	20250207	094000	5619556	1926	1926	1926	1926	0
573	20250207	093900	5619556	1926	1926	1926	1926	0
574	20250207	093800	5619556	1926	1926	1926	1926	0
575	20250207	093700	5619556	1926	1926	1926	1926	0
576	20250207	093600	5619556	1926	1926	1926	1926	5
577	20250207	093500	5609926	1926	1926	1926	1926	0
578	20250207	093400	5609926	1926	1926	1926	1926	0
579	20250207	093300	5609926	1926	1926	1926	1926	0
580	20250207	093200	5609926	1926	1926	1926	1926	1
581	20250207	093100	5608000	1899	1899	1899	1899	0
582	20250207	093000	5608000	1899	1899	1899	1899	0
583	20250207	092900	5608000	1899	1899	1899	1899	1
584	20250207	092800	5606101	1900	1900	1900	1900	598
585	20250207	092700	4469901	1899	1899	1899	1899	0
586	20250207	092600	4469901	1899	1899	1899	1899	42
587	20250207	092500	4390143	1927	1927	1927	1927	0
588	20250207	092400	4390143	1927	1927	1927	1927	0
589	20250207	092300	4390143	1927	1927	1927	1927	0
590	20250207	092200	4390143	1927	1927	1927	1927	0
591	20250207	092100	4390143	1927	1927	1927	1927	0
592	20250207	092000	4390143	1927	1927	1927	1927	0
593	20250207	091900	4390143	1927	1927	1927	1927	0
594	20250207	091800	4390143	1927	1927	1927	1927	0
595	20250207	091700	4390143	1927	1927	1927	1927	0
596	20250207	091600	4390143	1927	1927	1927	1927	0
597	20250207	091500	4390143	1927	1927	1927	1927	2
598	20250207	091400	4386289	1898	1918	1918	1898	2084
599	20250207	091300	407833	1933	1933	1933	1933	0
600	20250207	091200	407833	1933	1933	1933	1933	0
601	20250207	091100	407833	1933	1933	1933	1933	0
602	20250207	091000	407833	1933	1933	1933	1933	0
603	20250207	090900	407833	1933	1933	1933	1933	0
604	20250207	090800	407833	1933	1933	1933	1933	0
605	20250207	090700	407833	1933	1933	1933	1933	0
606	20250207	090600	407833	1933	1933	1933	1933	0
607	20250207	090500	407833	1933	1933	1933	1933	1
608	20250207	090400	405900	1918	1918	1918	1918	0
609	20250207	090300	405900	1918	1918	1918	1918	2
610	20250207	090200	402064	1933	1933	1933	1933	0
611	20250207	090100	402064	1933	1933	1933	1933	159
612	20250207	090000	94717	1933	1933	1933	1933	49