KissMeData/043360/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192800	43585093	1910	1910	1910	1910	246
3	20250124	192700	43585093	1910	1910	1910	1910	0
4	20250124	192600	43585093	1910	1910	1910	1910	0
5	20250124	192500	43585093	1910	1910	1910	1910	0
6	20250124	192400	43585093	1910	1910	1910	1910	0
7	20250124	192300	43585093	1910	1910	1910	1910	0
8	20250124	192200	43585093	1910	1910	1910	1910	0
9	20250124	192100	43585093	1910	1910	1910	1910	0
10	20250124	192000	43585093	1910	1910	1910	1910	0
11	20250124	191900	43585093	1910	1910	1910	1910	0
12	20250124	191800	43585093	1910	1910	1910	1910	0
13	20250124	191700	43585093	1910	1910	1910	1910	0
14	20250124	191600	43585093	1910	1910	1910	1910	0
15	20250124	191500	43585093	1910	1910	1910	1910	0
16	20250124	191400	43585093	1910	1910	1910	1910	0
17	20250124	191300	43585093	1910	1910	1910	1910	0
18	20250124	191200	43585093	1910	1910	1910	1910	0
19	20250124	191100	43585093	1910	1910	1910	1910	0
20	20250124	191000	43585093	1910	1910	1910	1910	0
21	20250124	190900	43585093	1910	1910	1910	1910	0
22	20250124	190800	43585093	1910	1910	1910	1910	0
23	20250124	190700	43585093	1910	1910	1910	1910	0
24	20250124	190600	43585093	1910	1910	1910	1910	0
25	20250124	190500	43585093	1910	1910	1910	1910	0
26	20250124	190400	43585093	1910	1910	1910	1910	0
27	20250124	190300	43585093	1910	1910	1910	1910	0
28	20250124	190200	43585093	1910	1910	1910	1910	0
29	20250124	190100	43585093	1910	1910	1910	1910	0
30	20250124	190000	43585093	1910	1910	1910	1910	0
31	20250124	185900	43585093	1910	1910	1910	1910	0
32	20250124	185800	43585093	1910	1910	1910	1910	246
33	20250124	185700	43585093	1910	1910	1910	1910	0
34	20250124	185600	43585093	1910	1910	1910	1910	0
35	20250124	185500	43585093	1910	1910	1910	1910	0
36	20250124	185400	43585093	1910	1910	1910	1910	0
37	20250124	185300	43585093	1910	1910	1910	1910	0
38	20250124	185200	43585093	1910	1910	1910	1910	0
39	20250124	185100	43585093	1910	1910	1910	1910	0
40	20250124	185000	43585093	1910	1910	1910	1910	0
41	20250124	184900	43585093	1910	1910	1910	1910	0
42	20250124	184800	43585093	1910	1910	1910	1910	0
43	20250124	184700	43585093	1910	1910	1910	1910	0
44	20250124	184600	43585093	1910	1910	1910	1910	0
45	20250124	184500	43585093	1910	1910	1910	1910	0
46	20250124	184400	43585093	1910	1910	1910	1910	0
47	20250124	184300	43585093	1910	1910	1910	1910	0
48	20250124	184200	43585093	1910	1910	1910	1910	0
49	20250124	184100	43585093	1910	1910	1910	1910	0
50	20250124	184000	43585093	1910	1910	1910	1910	0
51	20250124	183900	43585093	1910	1910	1910	1910	0
52	20250124	183800	43585093	1910	1910	1910	1910	0
53	20250124	183700	43585093	1910	1910	1910	1910	0
54	20250124	183600	43585093	1910	1910	1910	1910	0
55	20250124	183500	43585093	1910	1910	1910	1910	0
56	20250124	183400	43585093	1910	1910	1910	1910	0
57	20250124	183300	43585093	1910	1910	1910	1910	0
58	20250124	183200	43585093	1910	1910	1910	1910	0
59	20250124	183100	43585093	1910	1910	1910	1910	0
60	20250124	183000	43585093	1910	1910	1910	1910	0
61	20250124	182900	43585093	1910	1910	1910	1910	0
62	20250124	182800	43585093	1910	1910	1910	1910	246
63	20250124	182700	43585093	1910	1910	1910	1910	0
64	20250124	182600	43585093	1910	1910	1910	1910	0
65	20250124	182500	43585093	1910	1910	1910	1910	0
66	20250124	182400	43585093	1910	1910	1910	1910	0
67	20250124	182300	43585093	1910	1910	1910	1910	0
68	20250124	182200	43585093	1910	1910	1910	1910	0
69	20250124	182100	43585093	1910	1910	1910	1910	0
70	20250124	182000	43585093	1910	1910	1910	1910	0
71	20250124	181900	43585093	1910	1910	1910	1910	0
72	20250124	181800	43585093	1910	1910	1910	1910	0
73	20250124	181700	43585093	1910	1910	1910	1910	0
74	20250124	181600	43585093	1910	1910	1910	1910	0
75	20250124	181500	43585093	1910	1910	1910	1910	0
76	20250124	181400	43585093	1910	1910	1910	1910	0
77	20250124	181300	43585093	1910	1910	1910	1910	0
78	20250124	181200	43585093	1910	1910	1910	1910	0
79	20250124	181100	43585093	1910	1910	1910	1910	0
80	20250124	181000	43585093	1910	1910	1910	1910	0
81	20250124	180900	43585093	1910	1910	1910	1910	0
82	20250124	180800	43585093	1910	1910	1910	1910	0
83	20250124	180700	43585093	1910	1910	1910	1910	0
84	20250124	180600	43585093	1910	1910	1910	1910	0
85	20250124	180500	43585093	1910	1910	1910	1910	0
86	20250124	180400	43585093	1910	1910	1910	1910	0
87	20250124	180300	43585093	1910	1910	1910	1910	0
88	20250124	180200	43585093	1910	1910	1910	1910	0
89	20250124	180100	43585093	1910	1910	1910	1910	0
90	20250124	180000	43585093	1910	1910	1910	1910	0
91	20250124	175900	43585093	1910	1910	1910	1910	0
92	20250124	175800	43585093	1910	1910	1910	1910	246
93	20250124	175700	43585093	1910	1910	1910	1910	0
94	20250124	175600	43585093	1910	1910	1910	1910	0
95	20250124	175500	43585093	1910	1910	1910	1910	0
96	20250124	175400	43585093	1910	1910	1910	1910	0
97	20250124	175300	43585093	1910	1910	1910	1910	0
98	20250124	175200	43585093	1910	1910	1910	1910	0
99	20250124	175100	43585093	1910	1910	1910	1910	0
100	20250124	175000	43585093	1910	1910	1910	1910	0
101	20250124	174900	43585093	1910	1910	1910	1910	0
102	20250124	174800	43585093	1910	1910	1910	1910	0
103	20250124	174700	43585093	1910	1910	1910	1910	0
104	20250124	174600	43585093	1910	1910	1910	1910	0
105	20250124	174500	43585093	1910	1910	1910	1910	0
106	20250124	174400	43585093	1910	1910	1910	1910	0
107	20250124	174300	43585093	1910	1910	1910	1910	0
108	20250124	174200	43585093	1910	1910	1910	1910	0
109	20250124	174100	43585093	1910	1910	1910	1910	0
110	20250124	174000	43585093	1910	1910	1910	1910	0
111	20250124	173900	43585093	1910	1910	1910	1910	0
112	20250124	173800	43585093	1910	1910	1910	1910	0
113	20250124	173700	43585093	1910	1910	1910	1910	0
114	20250124	173600	43585093	1910	1910	1910	1910	0
115	20250124	173500	43585093	1910	1910	1910	1910	0
116	20250124	173400	43585093	1910	1910	1910	1910	0
117	20250124	173300	43585093	1910	1910	1910	1910	0
118	20250124	173200	43585093	1910	1910	1910	1910	0
119	20250124	173100	43585093	1910	1910	1910	1910	0
120	20250124	173000	43585093	1910	1910	1910	1910	0
121	20250124	172900	43585093	1910	1910	1910	1910	0
122	20250124	172800	43585093	1910	1910	1910	1910	246
123	20250124	172700	43585093	1910	1910	1910	1910	0
124	20250124	172600	43585093	1910	1910	1910	1910	0
125	20250124	172500	43585093	1910	1910	1910	1910	0
126	20250124	172400	43585093	1910	1910	1910	1910	0
127	20250124	172300	43585093	1910	1910	1910	1910	0
128	20250124	172200	43585093	1910	1910	1910	1910	0
129	20250124	172100	43585093	1910	1910	1910	1910	0
130	20250124	172000	43585093	1910	1910	1910	1910	0
131	20250124	171900	43585093	1910	1910	1910	1910	0
132	20250124	171800	43585093	1910	1910	1910	1910	0
133	20250124	171700	43585093	1910	1910	1910	1910	0
134	20250124	171600	43585093	1910	1910	1910	1910	0
135	20250124	171500	43585093	1910	1910	1910	1910	0
136	20250124	171400	43585093	1910	1910	1910	1910	0
137	20250124	171300	43585093	1910	1910	1910	1910	0
138	20250124	171200	43585093	1910	1910	1910	1910	0
139	20250124	171100	43585093	1910	1910	1910	1910	0
140	20250124	171000	43585093	1910	1910	1910	1910	0
141	20250124	170900	43585093	1910	1910	1910	1910	0
142	20250124	170800	43585093	1910	1910	1910	1910	0
143	20250124	170700	43585093	1910	1910	1910	1910	0
144	20250124	170600	43585093	1910	1910	1910	1910	0
145	20250124	170500	43585093	1910	1910	1910	1910	0
146	20250124	170400	43585093	1910	1910	1910	1910	0
147	20250124	170300	43585093	1910	1910	1910	1910	0
148	20250124	170200	43585093	1910	1910	1910	1910	0
149	20250124	170100	43585093	1910	1910	1910	1910	0
150	20250124	170000	43585093	1910	1910	1910	1910	0
151	20250124	165900	43585093	1910	1910	1910	1910	0
152	20250124	165800	43585093	1910	1910	1910	1910	246
153	20250124	165700	43585093	1910	1910	1910	1910	0
154	20250124	165600	43585093	1910	1910	1910	1910	0
155	20250124	165500	43585093	1910	1910	1910	1910	0
156	20250124	165400	43585093	1910	1910	1910	1910	0
157	20250124	165300	43585093	1910	1910	1910	1910	0
158	20250124	165200	43585093	1910	1910	1910	1910	0
159	20250124	165100	43585093	1910	1910	1910	1910	0
160	20250124	165000	43585093	1910	1910	1910	1910	0
161	20250124	164900	43585093	1910	1910	1910	1910	0
162	20250124	164800	43585093	1910	1910	1910	1910	0
163	20250124	164700	43585093	1910	1910	1910	1910	0
164	20250124	164600	43585093	1910	1910	1910	1910	0
165	20250124	164500	43585093	1910	1910	1910	1910	0
166	20250124	164400	43585093	1910	1910	1910	1910	0
167	20250124	164300	43585093	1910	1910	1910	1910	0
168	20250124	164200	43585093	1910	1910	1910	1910	0
169	20250124	164100	43585093	1910	1910	1910	1910	0
170	20250124	164000	43585093	1910	1910	1910	1910	0
171	20250124	163900	43585093	1910	1910	1910	1910	0
172	20250124	163800	43585093	1910	1910	1910	1910	0
173	20250124	163700	43585093	1910	1910	1910	1910	0
174	20250124	163600	43585093	1910	1910	1910	1910	0
175	20250124	163500	43585093	1910	1910	1910	1910	0
176	20250124	163400	43585093	1910	1910	1910	1910	0
177	20250124	163300	43585093	1910	1910	1910	1910	0
178	20250124	163200	43585093	1910	1910	1910	1910	0
179	20250124	163100	43585093	1910	1910	1910	1910	0
180	20250124	163000	43585093	1910	1910	1910	1910	0
181	20250124	162900	43585093	1910	1910	1910	1910	0
182	20250124	162800	43585093	1910	1910	1910	1910	246
183	20250124	162700	43585093	1910	1910	1910	1910	0
184	20250124	162600	43585093	1910	1910	1910	1910	0
185	20250124	162500	43585093	1910	1910	1910	1910	0
186	20250124	162400	43585093	1910	1910	1910	1910	0
187	20250124	162300	43585093	1910	1910	1910	1910	0
188	20250124	162200	43585093	1910	1910	1910	1910	0
189	20250124	162100	43585093	1910	1910	1910	1910	0
190	20250124	162000	43585093	1910	1910	1910	1910	0
191	20250124	161900	43585093	1910	1910	1910	1910	0
192	20250124	161800	43585093	1910	1910	1910	1910	0
193	20250124	161700	43585093	1910	1910	1910	1910	0
194	20250124	161600	43585093	1910	1910	1910	1910	0
195	20250124	161500	43585093	1910	1910	1910	1910	0
196	20250124	161400	43585093	1910	1910	1910	1910	0
197	20250124	161300	43585093	1910	1910	1910	1910	0
198	20250124	161200	43585093	1910	1910	1910	1910	0
199	20250124	161100	43585093	1910	1910	1910	1910	0
200	20250124	161000	43585093	1910	1910	1910	1910	0
201	20250124	160900	43585093	1910	1910	1910	1910	0
202	20250124	160800	43585093	1910	1910	1910	1910	0
203	20250124	160700	43585093	1910	1910	1910	1910	0
204	20250124	160600	43585093	1910	1910	1910	1910	0
205	20250124	160500	43585093	1910	1910	1910	1910	0
206	20250124	160400	43585093	1910	1910	1910	1910	0
207	20250124	160300	43585093	1910	1910	1910	1910	0
208	20250124	160200	43585093	1910	1910	1910	1910	0
209	20250124	160100	43585093	1910	1910	1910	1910	0
210	20250124	160000	43585093	1910	1910	1910	1910	0
211	20250124	155900	43585093	1910	1910	1910	1910	0
212	20250124	155800	43585093	1910	1910	1910	1910	246
213	20250124	155700	43585093	1910	1910	1910	1910	0
214	20250124	155600	43585093	1910	1910	1910	1910	0
215	20250124	155500	43585093	1910	1910	1910	1910	0
216	20250124	155400	43585093	1910	1910	1910	1910	0
217	20250124	155300	43585093	1910	1910	1910	1910	0
218	20250124	155200	43585093	1910	1910	1910	1910	0
219	20250124	155100	43585093	1910	1910	1910	1910	0
220	20250124	155000	43585093	1910	1910	1910	1910	0
221	20250124	154900	43585093	1910	1910	1910	1910	0
222	20250124	154800	43585093	1910	1910	1910	1910	0
223	20250124	154700	43585093	1910	1910	1910	1910	0
224	20250124	154600	43585093	1910	1910	1910	1910	0
225	20250124	154500	43585093	1910	1910	1910	1910	0
226	20250124	154400	43585093	1910	1910	1910	1910	0
227	20250124	154300	43585093	1910	1910	1910	1910	0
228	20250124	154200	43585093	1910	1910	1910	1910	0
229	20250124	154100	43585093	1910	1910	1910	1910	0
230	20250124	154000	43585093	1910	1910	1910	1910	0
231	20250124	153900	43585093	1910	1910	1910	1910	0
232	20250124	153800	43585093	1910	1910	1910	1910	0
233	20250124	153700	43585093	1910	1910	1910	1910	0
234	20250124	153600	43585093	1910	1910	1910	1910	0
235	20250124	153500	43585093	1910	1910	1910	1910	0
236	20250124	153400	43585093	1910	1910	1910	1910	0
237	20250124	153300	43585093	1910	1910	1910	1910	0
238	20250124	153200	43585093	1910	1910	1910	1910	0
239	20250124	153100	43585093	1910	1910	1910	1910	0
240	20250124	153000	43585093	1910	1910	1910	1910	246
241	20250124	152900	43115233	1929	1929	1929	1929	0
242	20250124	152800	43115233	1929	1929	1929	1929	0
243	20250124	152700	43115233	1929	1929	1929	1929	0
244	20250124	152600	43115233	1929	1929	1929	1929	0
245	20250124	152500	43115233	1929	1929	1929	1929	0
246	20250124	152400	43115233	1929	1929	1929	1929	0
247	20250124	152300	43115233	1929	1929	1929	1929	0
248	20250124	152200	43115233	1929	1929	1929	1929	0
249	20250124	152100	43115233	1929	1929	1929	1929	0
250	20250124	152000	43115233	1929	1929	1929	1929	0
251	20250124	151900	43115233	1929	1929	1929	1929	0
252	20250124	151800	43115233	1929	1929	1929	1929	1
253	20250124	151700	43113304	1908	1908	1908	1908	0
254	20250124	151600	43113304	1908	1908	1908	1908	0
255	20250124	151500	43113304	1908	1908	1908	1908	0
256	20250124	151400	43113304	1908	1907	1908	1907	79
257	20250124	151300	42962581	1906	1906	1906	1906	0
258	20250124	151200	42962581	1906	1906	1906	1906	333
259	20250124	151100	42327883	1908	1908	1908	1908	0
260	20250124	151000	42327883	1908	1908	1908	1908	0
261	20250124	150900	42327883	1908	1908	1908	1908	0
262	20250124	150800	42327883	1908	1908	1908	1908	0
263	20250124	150700	42327883	1908	1908	1908	1908	0
264	20250124	150600	42327883	1908	1908	1908	1908	0
265	20250124	150500	42327883	1908	1908	1908	1908	0
266	20250124	150400	42327883	1908	1908	1908	1908	0
267	20250124	150300	42327883	1908	1908	1908	1908	0
268	20250124	150200	42327883	1908	1908	1908	1908	0
269	20250124	150100	42327883	1908	1908	1908	1908	0
270	20250124	150000	42327883	1908	1908	1908	1908	0
271	20250124	145900	42327883	1908	1908	1908	1908	0
272	20250124	145800	42327883	1908	1908	1908	1908	0
273	20250124	145700	42327883	1908	1908	1908	1908	0
274	20250124	145600	42327883	1908	1908	1908	1908	0
275	20250124	145500	42327883	1908	1908	1908	1908	0
276	20250124	145400	42327883	1908	1908	1908	1908	0
277	20250124	145300	42327883	1908	1908	1908	1908	0
278	20250124	145200	42327883	1908	1908	1908	1908	0
279	20250124	145100	42327883	1908	1908	1908	1908	0
280	20250124	145000	42327883	1908	1908	1908	1908	0
281	20250124	144900	42327883	1908	1908	1908	1908	0
282	20250124	144800	42327883	1908	1908	1908	1908	0
283	20250124	144700	42327883	1908	1908	1908	1908	0
284	20250124	144600	42327883	1908	1908	1908	1908	0
285	20250124	144500	42327883	1908	1908	1908	1908	0
286	20250124	144400	42327883	1908	1908	1908	1908	0
287	20250124	144300	42327883	1908	1908	1908	1908	0
288	20250124	144200	42327883	1908	1908	1908	1908	0
289	20250124	144100	42327883	1908	1908	1908	1908	0
290	20250124	144000	42327883	1908	1908	1908	1908	0
291	20250124	143900	42327883	1908	1908	1908	1908	0
292	20250124	143800	42327883	1908	1908	1908	1908	0
293	20250124	143700	42327883	1908	1908	1908	1908	0
294	20250124	143600	42327883	1908	1908	1908	1908	0
295	20250124	143500	42327883	1908	1908	1908	1908	0
296	20250124	143400	42327883	1908	1908	1908	1908	0
297	20250124	143300	42327883	1908	1908	1908	1908	0
298	20250124	143200	42327883	1908	1908	1908	1908	0
299	20250124	143100	42327883	1908	1908	1908	1908	0
300	20250124	143000	42327883	1908	1908	1908	1908	0
301	20250124	142900	42327883	1908	1908	1908	1908	0
302	20250124	142800	42327883	1908	1908	1908	1908	0
303	20250124	142700	42327883	1908	1908	1908	1908	0
304	20250124	142600	42327883	1908	1908	1908	1908	0
305	20250124	142500	42327883	1908	1908	1908	1908	0
306	20250124	142400	42327883	1908	1908	1908	1908	0
307	20250124	142300	42327883	1908	1908	1908	1908	0
308	20250124	142200	42327883	1908	1908	1908	1908	0
309	20250124	142100	42327883	1908	1908	1908	1908	0
310	20250124	142000	42327883	1908	1908	1908	1908	0
311	20250124	141900	42327883	1908	1908	1908	1908	0
312	20250124	141800	42327883	1908	1908	1908	1908	0
313	20250124	141700	42327883	1908	1908	1908	1908	0
314	20250124	141600	42327883	1908	1908	1908	1908	0
315	20250124	141500	42327883	1908	1908	1908	1908	0
316	20250124	141400	42327883	1908	1908	1908	1908	0
317	20250124	141300	42327883	1908	1908	1908	1908	0
318	20250124	141200	42327883	1908	1908	1908	1908	0
319	20250124	141100	42327883	1908	1908	1908	1908	0
320	20250124	141000	42327883	1908	1908	1908	1908	0
321	20250124	140900	42327883	1908	1908	1908	1908	0
322	20250124	140800	42327883	1908	1908	1908	1908	0
323	20250124	140700	42327883	1908	1908	1908	1908	0
324	20250124	140600	42327883	1908	1908	1908	1908	0
325	20250124	140500	42327883	1908	1908	1908	1908	0
326	20250124	140400	42327883	1908	1908	1908	1908	0
327	20250124	140300	42327883	1908	1908	1908	1908	0
328	20250124	140200	42327883	1908	1907	1908	1907	693
329	20250124	140100	41006239	1909	1909	1909	1909	0
330	20250124	140000	41006239	1909	1909	1909	1909	0
331	20250124	135900	41006239	1909	1909	1909	1909	0
332	20250124	135800	41006239	1909	1909	1909	1909	0
333	20250124	135700	41006239	1909	1909	1909	1909	0
334	20250124	135600	41006239	1909	1909	1909	1909	0
335	20250124	135500	41006239	1909	1909	1909	1909	0
336	20250124	135400	41006239	1909	1909	1909	1909	0
337	20250124	135300	41006239	1909	1909	1909	1909	0
338	20250124	135200	41006239	1909	1909	1909	1909	1
339	20250124	135100	41004330	1908	1908	1908	1908	0
340	20250124	135000	41004330	1908	1908	1908	1908	0
341	20250124	134900	41004330	1908	1908	1908	1908	1
342	20250124	134800	41002422	1908	1908	1908	1908	0
343	20250124	134700	41002422	1908	1908	1908	1908	0
344	20250124	134600	41002422	1908	1908	1908	1908	0
345	20250124	134500	41002422	1908	1908	1908	1908	0
346	20250124	134400	41002422	1908	1908	1908	1908	0
347	20250124	134300	41002422	1908	1907	1908	1907	498
348	20250124	134200	40052538	1909	1909	1909	1909	0
349	20250124	134100	40052538	1909	1909	1909	1909	0
350	20250124	134000	40052538	1909	1909	1909	1909	0
351	20250124	133900	40052538	1909	1909	1909	1909	0
352	20250124	133800	40052538	1909	1909	1909	1909	0
353	20250124	133700	40052538	1909	1909	1909	1909	0
354	20250124	133600	40052538	1909	1909	1909	1909	0
355	20250124	133500	40052538	1909	1909	1909	1909	0
356	20250124	133400	40052538	1909	1909	1909	1909	0
357	20250124	133300	40052538	1909	1909	1909	1909	223
358	20250124	133200	39626831	1910	1910	1910	1910	0
359	20250124	133100	39626831	1910	1910	1910	1910	0
360	20250124	133000	39626831	1910	1910	1910	1910	0
361	20250124	132900	39626831	1910	1910	1910	1910	0
362	20250124	132800	39626831	1910	1910	1910	1910	0
363	20250124	132700	39626831	1910	1910	1910	1910	0
364	20250124	132600	39626831	1910	1910	1910	1910	0
365	20250124	132500	39626831	1910	1910	1910	1910	200
366	20250124	132400	39244831	1911	1911	1911	1911	0
367	20250124	132300	39244831	1911	1911	1911	1911	0
368	20250124	132200	39244831	1911	1911	1911	1911	0
369	20250124	132100	39244831	1911	1911	1911	1911	0
370	20250124	132000	39244831	1911	1911	1911	1911	0
371	20250124	131900	39244831	1911	1911	1911	1911	0
372	20250124	131800	39244831	1911	1911	1911	1911	0
373	20250124	131700	39244831	1911	1911	1911	1911	0
374	20250124	131600	39244831	1911	1911	1911	1911	0
375	20250124	131500	39244831	1911	1911	1911	1911	0
376	20250124	131400	39244831	1911	1911	1911	1911	0
377	20250124	131300	39244831	1911	1911	1911	1911	0
378	20250124	131200	39244831	1911	1911	1911	1911	645
379	20250124	131100	38012236	1913	1913	1913	1913	0
380	20250124	131000	38012236	1913	1913	1913	1913	0
381	20250124	130900	38012236	1913	1913	1913	1913	0
382	20250124	130800	38012236	1913	1913	1913	1913	0
383	20250124	130700	38012236	1913	1913	1913	1913	0
384	20250124	130600	38012236	1913	1913	1913	1913	0
385	20250124	130500	38012236	1913	1913	1913	1913	0
386	20250124	130400	38012236	1913	1913	1913	1913	0
387	20250124	130300	38012236	1913	1913	1913	1913	1
388	20250124	130200	38010323	1900	1905	1905	1900	900
389	20250124	130100	36299795	1923	1923	1923	1923	0
390	20250124	130000	36299795	1923	1923	1923	1923	0
391	20250124	125900	36299795	1923	1923	1923	1923	0
392	20250124	125800	36299795	1923	1923	1923	1923	0
393	20250124	125700	36299795	1923	1923	1923	1923	0
394	20250124	125600	36299795	1923	1923	1923	1923	0
395	20250124	125500	36299795	1923	1923	1923	1923	0
396	20250124	125400	36299795	1923	1923	1923	1923	0
397	20250124	125300	36299795	1923	1923	1923	1923	0
398	20250124	125200	36299795	1923	1923	1923	1923	0
399	20250124	125100	36299795	1923	1923	1923	1923	0
400	20250124	125000	36299795	1923	1923	1923	1923	0
401	20250124	124900	36299795	1923	1923	1923	1923	0
402	20250124	124800	36299795	1923	1923	1923	1923	0
403	20250124	124700	36299795	1923	1923	1923	1923	0
404	20250124	124600	36299795	1923	1923	1923	1923	0
405	20250124	124500	36299795	1923	1923	1923	1923	0
406	20250124	124400	36299795	1923	1923	1923	1923	0
407	20250124	124300	36299795	1923	1923	1923	1923	0
408	20250124	124200	36299795	1923	1923	1923	1923	0
409	20250124	124100	36299795	1923	1923	1923	1923	0
410	20250124	124000	36299795	1923	1923	1923	1923	0
411	20250124	123900	36299795	1923	1923	1923	1923	0
412	20250124	123800	36299795	1923	1923	1923	1923	0
413	20250124	123700	36299795	1923	1923	1923	1923	0
414	20250124	123600	36299795	1923	1923	1923	1923	0
415	20250124	123500	36299795	1923	1923	1923	1923	0
416	20250124	123400	36299795	1923	1923	1923	1923	0
417	20250124	123300	36299795	1923	1923	1923	1923	0
418	20250124	123200	36299795	1923	1923	1923	1923	0
419	20250124	123100	36299795	1923	1923	1923	1923	0
420	20250124	123000	36299795	1923	1923	1923	1923	0
421	20250124	122900	36299795	1923	1923	1923	1923	0
422	20250124	122800	36299795	1923	1923	1923	1923	0
423	20250124	122700	36299795	1923	1923	1923	1923	0
424	20250124	122600	36299795	1923	1923	1923	1923	0
425	20250124	122500	36299795	1923	1923	1923	1923	0
426	20250124	122400	36299795	1923	1923	1923	1923	0
427	20250124	122300	36299795	1923	1923	1923	1923	0
428	20250124	122200	36299795	1923	1923	1923	1923	0
429	20250124	122100	36299795	1923	1923	1923	1923	0
430	20250124	122000	36299795	1923	1923	1923	1923	0
431	20250124	121900	36299795	1923	1923	1923	1923	0
432	20250124	121800	36299795	1923	1923	1923	1923	0
433	20250124	121700	36299795	1923	1923	1923	1923	0
434	20250124	121600	36299795	1923	1923	1923	1923	0
435	20250124	121500	36299795	1923	1923	1923	1923	0
436	20250124	121400	36299795	1923	1923	1923	1923	0
437	20250124	121300	36299795	1923	1923	1923	1923	0
438	20250124	121200	36299795	1923	1923	1923	1923	0
439	20250124	121100	36299795	1923	1923	1923	1923	0
440	20250124	121000	36299795	1923	1923	1923	1923	0
441	20250124	120900	36299795	1923	1923	1923	1923	0
442	20250124	120800	36299795	1923	1923	1923	1923	1
443	20250124	120700	36297872	1913	1913	1913	1913	0
444	20250124	120600	36297872	1913	1913	1913	1913	0
445	20250124	120500	36297872	1913	1913	1913	1913	0
446	20250124	120400	36297872	1913	1913	1913	1913	0
447	20250124	120300	36297872	1913	1913	1913	1913	0
448	20250124	120200	36297872	1913	1913	1913	1913	0
449	20250124	120100	36297872	1913	1913	1913	1913	0
450	20250124	120000	36297872	1913	1913	1913	1913	0
451	20250124	115900	36297872	1913	1913	1913	1913	0
452	20250124	115800	36297872	1913	1913	1913	1913	0
453	20250124	115700	36297872	1913	1913	1913	1913	0
454	20250124	115600	36297872	1913	1913	1913	1913	0
455	20250124	115500	36297872	1913	1913	1913	1913	0
456	20250124	115400	36297872	1913	1913	1913	1913	0
457	20250124	115300	36297872	1913	1913	1913	1913	1
458	20250124	115200	36295959	1914	1914	1914	1914	0
459	20250124	115100	36295959	1914	1914	1914	1914	0
460	20250124	115000	36295959	1914	1914	1914	1914	0
461	20250124	114900	36295959	1914	1914	1914	1914	0
462	20250124	114800	36295959	1914	1914	1914	1914	0
463	20250124	114700	36295959	1914	1914	1914	1914	0
464	20250124	114600	36295959	1914	1914	1914	1914	0
465	20250124	114500	36295959	1914	1914	1914	1914	0
466	20250124	114400	36295959	1914	1914	1914	1914	0
467	20250124	114300	36295959	1914	1914	1914	1914	0
468	20250124	114200	36295959	1914	1914	1914	1914	0
469	20250124	114100	36295959	1914	1914	1914	1914	0
470	20250124	114000	36295959	1914	1914	1914	1914	0
471	20250124	113900	36295959	1914	1914	1914	1914	0
472	20250124	113800	36295959	1914	1914	1914	1914	0
473	20250124	113700	36295959	1914	1914	1914	1914	0
474	20250124	113600	36295959	1914	1914	1914	1914	0
475	20250124	113500	36295959	1914	1914	1914	1914	0
476	20250124	113400	36295959	1914	1914	1914	1914	0
477	20250124	113300	36295959	1914	1914	1914	1914	0
478	20250124	113200	36295959	1914	1914	1914	1914	0
479	20250124	113100	36295959	1914	1914	1914	1914	0
480	20250124	113000	36295959	1914	1914	1914	1914	0
481	20250124	112900	36295959	1914	1914	1914	1914	0
482	20250124	112800	36295959	1914	1911	1914	1911	11
483	20250124	112700	36274935	1911	1911	1911	1911	0
484	20250124	112600	36274935	1911	1911	1911	1911	0
485	20250124	112500	36274935	1911	1911	1911	1911	0
486	20250124	112400	36274935	1911	1911	1911	1911	20
487	20250124	112300	36236715	1911	1911	1911	1911	0
488	20250124	112200	36236715	1911	1911	1911	1911	0
489	20250124	112100	36236715	1911	1911	1911	1911	0
490	20250124	112000	36236715	1911	1911	1911	1911	0
491	20250124	111900	36236715	1911	1911	1911	1911	0
492	20250124	111800	36236715	1911	1911	1911	1911	0
493	20250124	111700	36236715	1911	1911	1911	1911	0
494	20250124	111600	36236715	1911	1911	1911	1911	0
495	20250124	111500	36236715	1911	1911	1911	1911	0
496	20250124	111400	36236715	1911	1911	1911	1911	0
497	20250124	111300	36236715	1911	1911	1911	1911	0
498	20250124	111200	36236715	1911	1911	1911	1911	0
499	20250124	111100	36236715	1911	1911	1911	1911	0
500	20250124	111000	36236715	1911	1911	1911	1911	0
501	20250124	110900	36236715	1911	1911	1911	1911	0
502	20250124	110800	36236715	1911	1911	1911	1911	0
503	20250124	110700	36236715	1911	1911	1911	1911	0
504	20250124	110600	36236715	1911	1911	1911	1911	0
505	20250124	110500	36236715	1911	1911	1911	1911	0
506	20250124	110400	36236715	1911	1911	1911	1911	0
507	20250124	110300	36236715	1911	1911	1911	1911	0
508	20250124	110200	36236715	1911	1911	1911	1911	0
509	20250124	110100	36236715	1911	1911	1911	1911	0
510	20250124	110000	36236715	1911	1911	1911	1911	0
511	20250124	105900	36236715	1911	1911	1911	1911	0
512	20250124	105800	36236715	1911	1911	1911	1911	0
513	20250124	105700	36236715	1911	1911	1911	1911	0
514	20250124	105600	36236715	1911	1911	1911	1911	0
515	20250124	105500	36236715	1911	1911	1911	1911	0
516	20250124	105400	36236715	1911	1911	1911	1911	0
517	20250124	105300	36236715	1911	1911	1911	1911	1
518	20250124	105200	36234804	1900	1900	1900	1900	0
519	20250124	105100	36234804	1900	1900	1900	1900	0
520	20250124	105000	36234804	1900	1900	1900	1900	0
521	20250124	104900	36234804	1900	1900	1900	1900	1400
522	20250124	104800	33574804	1900	1900	1900	1900	0
523	20250124	104700	33574804	1900	1900	1900	1900	15
524	20250124	104600	33546304	1900	1900	1900	1900	0
525	20250124	104500	33546304	1900	1900	1900	1900	99
526	20250124	104400	33358204	1900	1900	1900	1900	38
527	20250124	104300	33286004	1900	1900	1900	1900	0
528	20250124	104200	33286004	1900	1900	1900	1900	5
529	20250124	104100	33276504	1900	1900	1900	1900	0
530	20250124	104000	33276504	1900	1900	1900	1900	0
531	20250124	103900	33276504	1900	1900	1900	1900	0
532	20250124	103800	33276504	1900	1900	1900	1900	0
533	20250124	103700	33276504	1900	1900	1900	1900	0
534	20250124	103600	33276504	1900	1900	1900	1900	0
535	20250124	103500	33276504	1900	1900	1900	1900	0
536	20250124	103400	33276504	1900	1900	1900	1900	0
537	20250124	103300	33276504	1900	1900	1900	1900	0
538	20250124	103200	33276504	1900	1900	1900	1900	0
539	20250124	103100	33276504	1900	1900	1900	1900	0
540	20250124	103000	33276504	1900	1900	1900	1900	0
541	20250124	102900	33276504	1900	1900	1900	1900	0
542	20250124	102800	33276504	1900	1900	1900	1900	0
543	20250124	102700	33276504	1900	1900	1900	1900	0
544	20250124	102600	33276504	1900	1900	1900	1900	0
545	20250124	102500	33276504	1900	1900	1900	1900	1
546	20250124	102400	33274604	1890	1895	1895	1890	1254
547	20250124	102300	30903207	1890	1890	1890	1890	0
548	20250124	102200	30903207	1890	1890	1890	1890	0
549	20250124	102100	30903207	1890	1890	1890	1890	0
550	20250124	102000	30903207	1890	1902	1902	1890	2792
551	20250124	101900	25615661	1911	1911	1911	1911	0
552	20250124	101800	25615661	1911	1911	1911	1911	7
553	20250124	101700	25602284	1911	1911	1911	1911	0
554	20250124	101600	25602284	1911	1911	1911	1911	0
555	20250124	101500	25602284	1911	1911	1911	1911	0
556	20250124	101400	25602284	1911	1911	1911	1911	20
557	20250124	101300	25564064	1911	1911	1911	1911	42
558	20250124	101200	25483802	1911	1913	1913	1911	225
559	20250124	101100	25053818	1914	1917	1917	1914	168
560	20250124	101000	24731781	1923	1923	1923	1923	0
561	20250124	100900	24731781	1923	1923	1923	1923	3
562	20250124	100800	24726012	1923	1923	1923	1923	0
563	20250124	100700	24726012	1923	1923	1923	1923	0
564	20250124	100600	24726012	1923	1923	1923	1923	0
565	20250124	100500	24726012	1923	1923	1923	1923	0
566	20250124	100400	24726012	1923	1923	1923	1923	0
567	20250124	100300	24726012	1923	1923	1923	1923	0
568	20250124	100200	24726012	1923	1923	1923	1923	0
569	20250124	100100	24726012	1923	1923	1923	1923	0
570	20250124	100000	24726012	1923	1923	1923	1923	0
571	20250124	095900	24726012	1923	1923	1923	1923	0
572	20250124	095800	24726012	1923	1923	1923	1923	0
573	20250124	095700	24726012	1923	1923	1923	1923	0
574	20250124	095600	24726012	1923	1923	1923	1923	1
575	20250124	095500	24724089	1922	1922	1922	1922	0
576	20250124	095400	24724089	1922	1922	1922	1922	0
577	20250124	095300	24724089	1922	1922	1922	1922	0
578	20250124	095200	24724089	1922	1922	1922	1922	0
579	20250124	095100	24724089	1922	1922	1922	1922	0
580	20250124	095000	24724089	1922	1922	1922	1922	0
581	20250124	094900	24724089	1922	1922	1922	1922	0
582	20250124	094800	24724089	1922	1922	1922	1922	0
583	20250124	094700	24724089	1922	1922	1922	1922	0
584	20250124	094600	24724089	1922	1922	1922	1922	0
585	20250124	094500	24724089	1922	1922	1922	1922	0
586	20250124	094400	24724089	1922	1922	1922	1922	0
587	20250124	094300	24724089	1922	1922	1922	1922	0
588	20250124	094200	24724089	1922	1922	1922	1922	0
589	20250124	094100	24724089	1922	1922	1922	1922	0
590	20250124	094000	24724089	1922	1922	1922	1922	0
591	20250124	093900	24724089	1922	1922	1922	1922	0
592	20250124	093800	24724089	1922	1922	1922	1922	0
593	20250124	093700	24724089	1922	1922	1922	1922	0
594	20250124	093600	24724089	1922	1922	1922	1922	0
595	20250124	093500	24724089	1922	1922	1922	1922	0
596	20250124	093400	24724089	1922	1922	1922	1922	1
597	20250124	093300	24722167	1915	1916	1916	1915	204
598	20250124	093200	24331307	1922	1922	1922	1922	0
599	20250124	093100	24331307	1922	1922	1922	1922	0
600	20250124	093000	24331307	1922	1922	1922	1922	0
601	20250124	092900	24331307	1922	1922	1922	1922	0
602	20250124	092800	24331307	1922	1922	1922	1922	4
603	20250124	092700	24323619	1922	1922	1922	1922	0
604	20250124	092600	24323619	1922	1922	1922	1922	0
605	20250124	092500	24323619	1922	1922	1922	1922	0
606	20250124	092400	24323619	1922	1922	1922	1922	1
607	20250124	092300	24321697	1925	1925	1925	1925	0
608	20250124	092200	24321697	1925	1925	1925	1925	0
609	20250124	092100	24321697	1925	1925	1925	1925	0
610	20250124	092000	24321697	1925	1925	1925	1925	0
611	20250124	091900	24321697	1925	1925	1925	1925	0
612	20250124	091800	24321697	1925	1925	1925	1925	0
613	20250124	091700	24321697	1925	1925	1925	1925	1
614	20250124	091600	24319772	1925	1925	1925	1925	300
615	20250124	091500	23742272	1947	1947	1947	1947	0
616	20250124	091400	23742272	1947	1947	1947	1947	0
617	20250124	091300	23742272	1947	1947	1947	1947	0
618	20250124	091200	23742272	1947	1947	1947	1947	0
619	20250124	091100	23742272	1947	1947	1947	1947	1
620	20250124	091000	23740325	1949	1949	1949	1949	1
621	20250124	090900	23738376	1915	1915	1915	1915	0
622	20250124	090800	23738376	1915	1915	1915	1915	413
623	20250124	090700	22947481	1915	1919	1919	1915	8651
624	20250124	090600	6374391	1919	1960	1960	1918	2001
625	20250124	090500	2530743	1960	1960	1960	1960	280
626	20250124	090400	1981943	1960	1960	1960	1960	0
627	20250124	090300	1981943	1960	1960	1960	1960	0
628	20250124	090200	1981943	1960	1960	1960	1960	0
629	20250124	090100	1981943	1960	1935	1960	1935	733
630	20250124	090000	548625	1925	1925	1925	1925	285