KissMeData/064520/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194300	27054523	1906	1906	1906	1906	1278
3	20250124	194200	27054523	1906	1906	1906	1906	0
4	20250124	194100	27054523	1906	1906	1906	1906	0
5	20250124	194000	27054523	1906	1906	1906	1906	0
6	20250124	193900	27054523	1906	1906	1906	1906	0
7	20250124	193800	27054523	1906	1906	1906	1906	0
8	20250124	193700	27054523	1906	1906	1906	1906	0
9	20250124	193600	27054523	1906	1906	1906	1906	0
10	20250124	193500	27054523	1906	1906	1906	1906	0
11	20250124	193400	27054523	1906	1906	1906	1906	0
12	20250124	193300	27054523	1906	1906	1906	1906	0
13	20250124	193200	27054523	1906	1906	1906	1906	0
14	20250124	193100	27054523	1906	1906	1906	1906	0
15	20250124	193000	27054523	1906	1906	1906	1906	0
16	20250124	192900	27054523	1906	1906	1906	1906	0
17	20250124	192800	27054523	1906	1906	1906	1906	0
18	20250124	192700	27054523	1906	1906	1906	1906	0
19	20250124	192600	27054523	1906	1906	1906	1906	0
20	20250124	192500	27054523	1906	1906	1906	1906	0
21	20250124	192400	27054523	1906	1906	1906	1906	0
22	20250124	192300	27054523	1906	1906	1906	1906	0
23	20250124	192200	27054523	1906	1906	1906	1906	0
24	20250124	192100	27054523	1906	1906	1906	1906	0
25	20250124	192000	27054523	1906	1906	1906	1906	0
26	20250124	191900	27054523	1906	1906	1906	1906	0
27	20250124	191800	27054523	1906	1906	1906	1906	0
28	20250124	191700	27054523	1906	1906	1906	1906	0
29	20250124	191600	27054523	1906	1906	1906	1906	0
30	20250124	191500	27054523	1906	1906	1906	1906	0
31	20250124	191400	27054523	1906	1906	1906	1906	0
32	20250124	191300	27054523	1906	1906	1906	1906	1278
33	20250124	191200	27054523	1906	1906	1906	1906	0
34	20250124	191100	27054523	1906	1906	1906	1906	0
35	20250124	191000	27054523	1906	1906	1906	1906	0
36	20250124	190900	27054523	1906	1906	1906	1906	0
37	20250124	190800	27054523	1906	1906	1906	1906	0
38	20250124	190700	27054523	1906	1906	1906	1906	0
39	20250124	190600	27054523	1906	1906	1906	1906	0
40	20250124	190500	27054523	1906	1906	1906	1906	0
41	20250124	190400	27054523	1906	1906	1906	1906	0
42	20250124	190300	27054523	1906	1906	1906	1906	0
43	20250124	190200	27054523	1906	1906	1906	1906	0
44	20250124	190100	27054523	1906	1906	1906	1906	0
45	20250124	190000	27054523	1906	1906	1906	1906	0
46	20250124	185900	27054523	1906	1906	1906	1906	0
47	20250124	185800	27054523	1906	1906	1906	1906	0
48	20250124	185700	27054523	1906	1906	1906	1906	0
49	20250124	185600	27054523	1906	1906	1906	1906	0
50	20250124	185500	27054523	1906	1906	1906	1906	0
51	20250124	185400	27054523	1906	1906	1906	1906	0
52	20250124	185300	27054523	1906	1906	1906	1906	0
53	20250124	185200	27054523	1906	1906	1906	1906	0
54	20250124	185100	27054523	1906	1906	1906	1906	0
55	20250124	185000	27054523	1906	1906	1906	1906	0
56	20250124	184900	27054523	1906	1906	1906	1906	0
57	20250124	184800	27054523	1906	1906	1906	1906	0
58	20250124	184700	27054523	1906	1906	1906	1906	0
59	20250124	184600	27054523	1906	1906	1906	1906	0
60	20250124	184500	27054523	1906	1906	1906	1906	0
61	20250124	184400	27054523	1906	1906	1906	1906	0
62	20250124	184300	27054523	1906	1906	1906	1906	1278
63	20250124	184200	27054523	1906	1906	1906	1906	0
64	20250124	184100	27054523	1906	1906	1906	1906	0
65	20250124	184000	27054523	1906	1906	1906	1906	0
66	20250124	183900	27054523	1906	1906	1906	1906	0
67	20250124	183800	27054523	1906	1906	1906	1906	0
68	20250124	183700	27054523	1906	1906	1906	1906	0
69	20250124	183600	27054523	1906	1906	1906	1906	0
70	20250124	183500	27054523	1906	1906	1906	1906	0
71	20250124	183400	27054523	1906	1906	1906	1906	0
72	20250124	183300	27054523	1906	1906	1906	1906	0
73	20250124	183200	27054523	1906	1906	1906	1906	0
74	20250124	183100	27054523	1906	1906	1906	1906	0
75	20250124	183000	27054523	1906	1906	1906	1906	0
76	20250124	182900	27054523	1906	1906	1906	1906	0
77	20250124	182800	27054523	1906	1906	1906	1906	0
78	20250124	182700	27054523	1906	1906	1906	1906	0
79	20250124	182600	27054523	1906	1906	1906	1906	0
80	20250124	182500	27054523	1906	1906	1906	1906	0
81	20250124	182400	27054523	1906	1906	1906	1906	0
82	20250124	182300	27054523	1906	1906	1906	1906	0
83	20250124	182200	27054523	1906	1906	1906	1906	0
84	20250124	182100	27054523	1906	1906	1906	1906	0
85	20250124	182000	27054523	1906	1906	1906	1906	0
86	20250124	181900	27054523	1906	1906	1906	1906	0
87	20250124	181800	27054523	1906	1906	1906	1906	0
88	20250124	181700	27054523	1906	1906	1906	1906	0
89	20250124	181600	27054523	1906	1906	1906	1906	0
90	20250124	181500	27054523	1906	1906	1906	1906	0
91	20250124	181400	27054523	1906	1906	1906	1906	0
92	20250124	181300	27054523	1906	1906	1906	1906	1278
93	20250124	181200	27054523	1906	1906	1906	1906	0
94	20250124	181100	27054523	1906	1906	1906	1906	0
95	20250124	181000	27054523	1906	1906	1906	1906	0
96	20250124	180900	27054523	1906	1906	1906	1906	0
97	20250124	180800	27054523	1906	1906	1906	1906	0
98	20250124	180700	27054523	1906	1906	1906	1906	0
99	20250124	180600	27054523	1906	1906	1906	1906	0
100	20250124	180500	27054523	1906	1906	1906	1906	0
101	20250124	180400	27054523	1906	1906	1906	1906	0
102	20250124	180300	27054523	1906	1906	1906	1906	0
103	20250124	180200	27054523	1906	1906	1906	1906	0
104	20250124	180100	27054523	1906	1906	1906	1906	0
105	20250124	180000	27054523	1906	1906	1906	1906	0
106	20250124	175900	27054523	1906	1906	1906	1906	0
107	20250124	175800	27054523	1906	1906	1906	1906	0
108	20250124	175700	27054523	1906	1906	1906	1906	0
109	20250124	175600	27054523	1906	1906	1906	1906	0
110	20250124	175500	27054523	1906	1906	1906	1906	0
111	20250124	175400	27054523	1906	1906	1906	1906	0
112	20250124	175300	27054523	1906	1906	1906	1906	0
113	20250124	175200	27054523	1906	1906	1906	1906	0
114	20250124	175100	27054523	1906	1906	1906	1906	0
115	20250124	175000	27054523	1906	1906	1906	1906	0
116	20250124	174900	27054523	1906	1906	1906	1906	0
117	20250124	174800	27054523	1906	1906	1906	1906	0
118	20250124	174700	27054523	1906	1906	1906	1906	0
119	20250124	174600	27054523	1906	1906	1906	1906	0
120	20250124	174500	27054523	1906	1906	1906	1906	0
121	20250124	174400	27054523	1906	1906	1906	1906	0
122	20250124	174300	27054523	1906	1906	1906	1906	1278
123	20250124	174200	27054523	1906	1906	1906	1906	0
124	20250124	174100	27054523	1906	1906	1906	1906	0
125	20250124	174000	27054523	1906	1906	1906	1906	0
126	20250124	173900	27054523	1906	1906	1906	1906	0
127	20250124	173800	27054523	1906	1906	1906	1906	0
128	20250124	173700	27054523	1906	1906	1906	1906	0
129	20250124	173600	27054523	1906	1906	1906	1906	0
130	20250124	173500	27054523	1906	1906	1906	1906	0
131	20250124	173400	27054523	1906	1906	1906	1906	0
132	20250124	173300	27054523	1906	1906	1906	1906	0
133	20250124	173200	27054523	1906	1906	1906	1906	0
134	20250124	173100	27054523	1906	1906	1906	1906	0
135	20250124	173000	27054523	1906	1906	1906	1906	0
136	20250124	172900	27054523	1906	1906	1906	1906	0
137	20250124	172800	27054523	1906	1906	1906	1906	0
138	20250124	172700	27054523	1906	1906	1906	1906	0
139	20250124	172600	27054523	1906	1906	1906	1906	0
140	20250124	172500	27054523	1906	1906	1906	1906	0
141	20250124	172400	27054523	1906	1906	1906	1906	0
142	20250124	172300	27054523	1906	1906	1906	1906	0
143	20250124	172200	27054523	1906	1906	1906	1906	0
144	20250124	172100	27054523	1906	1906	1906	1906	0
145	20250124	172000	27054523	1906	1906	1906	1906	0
146	20250124	171900	27054523	1906	1906	1906	1906	0
147	20250124	171800	27054523	1906	1906	1906	1906	0
148	20250124	171700	27054523	1906	1906	1906	1906	0
149	20250124	171600	27054523	1906	1906	1906	1906	0
150	20250124	171500	27054523	1906	1906	1906	1906	0
151	20250124	171400	27054523	1906	1906	1906	1906	0
152	20250124	171300	27054523	1906	1906	1906	1906	1278
153	20250124	171200	27054523	1906	1906	1906	1906	0
154	20250124	171100	27054523	1906	1906	1906	1906	0
155	20250124	171000	27054523	1906	1906	1906	1906	0
156	20250124	170900	27054523	1906	1906	1906	1906	0
157	20250124	170800	27054523	1906	1906	1906	1906	0
158	20250124	170700	27054523	1906	1906	1906	1906	0
159	20250124	170600	27054523	1906	1906	1906	1906	0
160	20250124	170500	27054523	1906	1906	1906	1906	0
161	20250124	170400	27054523	1906	1906	1906	1906	0
162	20250124	170300	27054523	1906	1906	1906	1906	0
163	20250124	170200	27054523	1906	1906	1906	1906	0
164	20250124	170100	27054523	1906	1906	1906	1906	0
165	20250124	170000	27054523	1906	1906	1906	1906	0
166	20250124	165900	27054523	1906	1906	1906	1906	0
167	20250124	165800	27054523	1906	1906	1906	1906	0
168	20250124	165700	27054523	1906	1906	1906	1906	0
169	20250124	165600	27054523	1906	1906	1906	1906	0
170	20250124	165500	27054523	1906	1906	1906	1906	0
171	20250124	165400	27054523	1906	1906	1906	1906	0
172	20250124	165300	27054523	1906	1906	1906	1906	0
173	20250124	165200	27054523	1906	1906	1906	1906	0
174	20250124	165100	27054523	1906	1906	1906	1906	0
175	20250124	165000	27054523	1906	1906	1906	1906	0
176	20250124	164900	27054523	1906	1906	1906	1906	0
177	20250124	164800	27054523	1906	1906	1906	1906	0
178	20250124	164700	27054523	1906	1906	1906	1906	0
179	20250124	164600	27054523	1906	1906	1906	1906	0
180	20250124	164500	27054523	1906	1906	1906	1906	0
181	20250124	164400	27054523	1906	1906	1906	1906	0
182	20250124	164300	27054523	1906	1906	1906	1906	1278
183	20250124	164200	27054523	1906	1906	1906	1906	0
184	20250124	164100	27054523	1906	1906	1906	1906	0
185	20250124	164000	27054523	1906	1906	1906	1906	0
186	20250124	163900	27054523	1906	1906	1906	1906	0
187	20250124	163800	27054523	1906	1906	1906	1906	0
188	20250124	163700	27054523	1906	1906	1906	1906	0
189	20250124	163600	27054523	1906	1906	1906	1906	0
190	20250124	163500	27054523	1906	1906	1906	1906	0
191	20250124	163400	27054523	1906	1906	1906	1906	0
192	20250124	163300	27054523	1906	1906	1906	1906	0
193	20250124	163200	27054523	1906	1906	1906	1906	0
194	20250124	163100	27054523	1906	1906	1906	1906	0
195	20250124	163000	27054523	1906	1906	1906	1906	0
196	20250124	162900	27054523	1906	1906	1906	1906	0
197	20250124	162800	27054523	1906	1906	1906	1906	0
198	20250124	162700	27054523	1906	1906	1906	1906	0
199	20250124	162600	27054523	1906	1906	1906	1906	0
200	20250124	162500	27054523	1906	1906	1906	1906	0
201	20250124	162400	27054523	1906	1906	1906	1906	0
202	20250124	162300	27054523	1906	1906	1906	1906	0
203	20250124	162200	27054523	1906	1906	1906	1906	0
204	20250124	162100	27054523	1906	1906	1906	1906	0
205	20250124	162000	27054523	1906	1906	1906	1906	0
206	20250124	161900	27054523	1906	1906	1906	1906	0
207	20250124	161800	27054523	1906	1906	1906	1906	0
208	20250124	161700	27054523	1906	1906	1906	1906	0
209	20250124	161600	27054523	1906	1906	1906	1906	0
210	20250124	161500	27054523	1906	1906	1906	1906	0
211	20250124	161400	27054523	1906	1906	1906	1906	0
212	20250124	161300	27054523	1906	1906	1906	1906	1278
213	20250124	161200	27054523	1906	1906	1906	1906	0
214	20250124	161100	27054523	1906	1906	1906	1906	0
215	20250124	161000	27054523	1906	1906	1906	1906	0
216	20250124	160900	27054523	1906	1906	1906	1906	0
217	20250124	160800	27054523	1906	1906	1906	1906	0
218	20250124	160700	27054523	1906	1906	1906	1906	0
219	20250124	160600	27054523	1906	1906	1906	1906	0
220	20250124	160500	27054523	1906	1906	1906	1906	0
221	20250124	160400	27054523	1906	1906	1906	1906	0
222	20250124	160300	27054523	1906	1906	1906	1906	0
223	20250124	160200	27054523	1906	1906	1906	1906	0
224	20250124	160100	27054523	1906	1906	1906	1906	0
225	20250124	160000	27054523	1906	1906	1906	1906	0
226	20250124	155900	27054523	1906	1906	1906	1906	0
227	20250124	155800	27054523	1906	1906	1906	1906	0
228	20250124	155700	27054523	1906	1906	1906	1906	0
229	20250124	155600	27054523	1906	1906	1906	1906	0
230	20250124	155500	27054523	1906	1906	1906	1906	0
231	20250124	155400	27054523	1906	1906	1906	1906	0
232	20250124	155300	27054523	1906	1906	1906	1906	0
233	20250124	155200	27054523	1906	1906	1906	1906	0
234	20250124	155100	27054523	1906	1906	1906	1906	0
235	20250124	155000	27054523	1906	1906	1906	1906	0
236	20250124	154900	27054523	1906	1906	1906	1906	0
237	20250124	154800	27054523	1906	1906	1906	1906	0
238	20250124	154700	27054523	1906	1906	1906	1906	0
239	20250124	154600	27054523	1906	1906	1906	1906	0
240	20250124	154500	27054523	1906	1906	1906	1906	0
241	20250124	154400	27054523	1906	1906	1906	1906	0
242	20250124	154300	27054523	1906	1906	1906	1906	1278
243	20250124	154200	27054523	1906	1906	1906	1906	0
244	20250124	154100	27054523	1906	1906	1906	1906	0
245	20250124	154000	27054523	1906	1906	1906	1906	0
246	20250124	153900	27054523	1906	1906	1906	1906	0
247	20250124	153800	27054523	1906	1906	1906	1906	0
248	20250124	153700	27054523	1906	1906	1906	1906	0
249	20250124	153600	27054523	1906	1906	1906	1906	0
250	20250124	153500	27054523	1906	1906	1906	1906	0
251	20250124	153400	27054523	1906	1906	1906	1906	0
252	20250124	153300	27054523	1906	1906	1906	1906	0
253	20250124	153200	27054523	1906	1906	1906	1906	0
254	20250124	153100	27054523	1906	1906	1906	1906	0
255	20250124	153000	27054523	1906	1906	1906	1906	1278
256	20250124	152900	24618655	1906	1906	1906	1906	0
257	20250124	152800	24618655	1906	1906	1906	1906	0
258	20250124	152700	24618655	1906	1906	1906	1906	0
259	20250124	152600	24618655	1906	1906	1906	1906	0
260	20250124	152500	24618655	1906	1906	1906	1906	0
261	20250124	152400	24618655	1906	1906	1906	1906	0
262	20250124	152300	24618655	1906	1906	1906	1906	0
263	20250124	152200	24618655	1906	1906	1906	1906	0
264	20250124	152100	24618655	1906	1906	1906	1906	0
265	20250124	152000	24618655	1906	1906	1906	1906	0
266	20250124	151900	24618655	1906	1909	1910	1906	292
267	20250124	151800	24061648	1909	1909	1909	1909	31
268	20250124	151700	24002469	1912	1912	1912	1912	1
269	20250124	151600	24000557	1911	1911	1911	1911	101
270	20250124	151500	23807546	1911	1911	1911	1911	70
271	20250124	151400	23673776	1911	1911	1911	1910	102
272	20250124	151300	23478855	1911	1910	1911	1910	105
273	20250124	151200	23278303	1911	1911	1911	1910	110
274	20250124	151100	23068126	1911	1911	1911	1911	121
275	20250124	151000	22836895	1911	1911	1911	1911	33
276	20250124	150900	22773832	1914	1914	1914	1914	0
277	20250124	150800	22773832	1914	1914	1914	1914	0
278	20250124	150700	22773832	1914	1914	1914	1914	0
279	20250124	150600	22773832	1914	1914	1914	1914	5
280	20250124	150500	22764262	1914	1914	1914	1914	1
281	20250124	150400	22762348	1911	1911	1911	1911	0
282	20250124	150300	22762348	1911	1911	1911	1911	0
283	20250124	150200	22762348	1911	1911	1911	1911	0
284	20250124	150100	22762348	1911	1911	1911	1911	0
285	20250124	150000	22762348	1911	1911	1911	1911	0
286	20250124	145900	22762348	1911	1911	1911	1911	1
287	20250124	145800	22760437	1911	1911	1911	1911	0
288	20250124	145700	22760437	1911	1911	1911	1911	0
289	20250124	145600	22760437	1911	1911	1911	1911	0
290	20250124	145500	22760437	1911	1911	1911	1911	0
291	20250124	145400	22760437	1911	1911	1911	1911	0
292	20250124	145300	22760437	1911	1911	1911	1911	0
293	20250124	145200	22760437	1911	1911	1911	1911	0
294	20250124	145100	22760437	1911	1911	1911	1911	0
295	20250124	145000	22760437	1911	1913	1913	1911	100
296	20250124	144900	22569319	1915	1915	1915	1915	0
297	20250124	144800	22569319	1915	1915	1915	1915	0
298	20250124	144700	22569319	1915	1915	1915	1915	0
299	20250124	144600	22569319	1915	1915	1915	1915	5
300	20250124	144500	22559744	1916	1916	1916	1916	0
301	20250124	144400	22559744	1916	1916	1916	1916	0
302	20250124	144300	22559744	1916	1916	1916	1916	0
303	20250124	144200	22559744	1916	1916	1916	1916	0
304	20250124	144100	22559744	1916	1916	1916	1916	0
305	20250124	144000	22559744	1916	1916	1916	1916	0
306	20250124	143900	22559744	1916	1916	1916	1916	0
307	20250124	143800	22559744	1916	1916	1916	1916	0
308	20250124	143700	22559744	1916	1916	1916	1916	0
309	20250124	143600	22559744	1916	1916	1916	1916	0
310	20250124	143500	22559744	1916	1916	1916	1916	30
311	20250124	143400	22502264	1916	1916	1916	1916	16
312	20250124	143300	22471608	1911	1911	1911	1911	0
313	20250124	143200	22471608	1911	1911	1911	1911	0
314	20250124	143100	22471608	1911	1911	1911	1911	0
315	20250124	143000	22471608	1911	1911	1911	1911	0
316	20250124	142900	22471608	1911	1911	1911	1911	5
317	20250124	142800	22462053	1911	1911	1911	1911	0
318	20250124	142700	22462053	1911	1911	1911	1911	0
319	20250124	142600	22462053	1911	1911	1911	1911	0
320	20250124	142500	22462053	1911	1911	1911	1911	0
321	20250124	142400	22462053	1911	1911	1911	1911	0
322	20250124	142300	22462053	1911	1911	1911	1911	0
323	20250124	142200	22462053	1911	1911	1911	1911	0
324	20250124	142100	22462053	1911	1911	1911	1911	0
325	20250124	142000	22462053	1911	1911	1911	1911	0
326	20250124	141900	22462053	1911	1911	1911	1911	10
327	20250124	141800	22442943	1915	1915	1915	1915	0
328	20250124	141700	22442943	1915	1915	1915	1915	0
329	20250124	141600	22442943	1915	1915	1915	1915	0
330	20250124	141500	22442943	1915	1915	1915	1915	0
331	20250124	141400	22442943	1915	1915	1915	1915	0
332	20250124	141300	22442943	1915	1915	1915	1915	0
333	20250124	141200	22442943	1915	1915	1915	1915	0
334	20250124	141100	22442943	1915	1915	1915	1915	0
335	20250124	141000	22442943	1915	1915	1915	1915	0
336	20250124	140900	22442943	1915	1915	1915	1915	85
337	20250124	140800	22280168	1915	1915	1915	1915	0
338	20250124	140700	22280168	1915	1915	1915	1915	0
339	20250124	140600	22280168	1915	1915	1915	1915	0
340	20250124	140500	22280168	1915	1915	1915	1915	769
341	20250124	140400	20807533	1915	1915	1915	1915	0
342	20250124	140300	20807533	1915	1915	1915	1915	0
343	20250124	140200	20807533	1915	1915	1915	1915	0
344	20250124	140100	20807533	1915	1915	1915	1915	0
345	20250124	140000	20807533	1915	1915	1915	1915	0
346	20250124	135900	20807533	1915	1915	1915	1915	0
347	20250124	135800	20807533	1915	1915	1915	1915	0
348	20250124	135700	20807533	1915	1915	1915	1915	40
349	20250124	135600	20730933	1915	1915	1915	1915	9
350	20250124	135500	20713698	1916	1916	1916	1916	0
351	20250124	135400	20713698	1916	1916	1916	1916	2
352	20250124	135300	20709866	1919	1919	1919	1919	0
353	20250124	135200	20709866	1919	1919	1919	1919	0
354	20250124	135100	20709866	1919	1919	1919	1919	0
355	20250124	135000	20709866	1919	1919	1919	1919	0
356	20250124	134900	20709866	1919	1919	1919	1919	1
357	20250124	134800	20707947	1919	1919	1919	1919	0
358	20250124	134700	20707947	1919	1919	1919	1919	0
359	20250124	134600	20707947	1919	1919	1919	1919	0
360	20250124	134500	20707947	1919	1919	1919	1919	0
361	20250124	134400	20707947	1919	1919	1919	1919	0
362	20250124	134300	20707947	1919	1919	1919	1919	0
363	20250124	134200	20707947	1919	1919	1919	1919	0
364	20250124	134100	20707947	1919	1919	1919	1919	0
365	20250124	134000	20707947	1919	1919	1919	1919	0
366	20250124	133900	20707947	1919	1919	1919	1919	0
367	20250124	133800	20707947	1919	1919	1919	1919	0
368	20250124	133700	20707947	1919	1919	1919	1919	0
369	20250124	133600	20707947	1919	1919	1919	1919	0
370	20250124	133500	20707947	1919	1919	1919	1919	0
371	20250124	133400	20707947	1919	1919	1919	1919	0
372	20250124	133300	20707947	1919	1919	1919	1919	1
373	20250124	133200	20706028	1915	1916	1916	1915	2095
374	20250124	133100	16694098	1919	1919	1919	1919	0
375	20250124	133000	16694098	1919	1919	1919	1919	0
376	20250124	132900	16694098	1919	1919	1919	1919	0
377	20250124	132800	16694098	1919	1919	1919	1919	4
378	20250124	132700	16686422	1920	1920	1920	1920	0
379	20250124	132600	16686422	1920	1920	1920	1920	2
380	20250124	132500	16682582	1920	1920	1920	1920	0
381	20250124	132400	16682582	1920	1920	1920	1920	0
382	20250124	132300	16682582	1920	1920	1920	1920	0
383	20250124	132200	16682582	1920	1920	1920	1920	0
384	20250124	132100	16682582	1920	1920	1920	1920	0
385	20250124	132000	16682582	1920	1920	1920	1920	0
386	20250124	131900	16682582	1920	1920	1920	1920	0
387	20250124	131800	16682582	1920	1920	1920	1920	0
388	20250124	131700	16682582	1920	1920	1920	1920	0
389	20250124	131600	16682582	1920	1920	1920	1920	0
390	20250124	131500	16682582	1920	1920	1920	1920	0
391	20250124	131400	16682582	1920	1920	1920	1920	0
392	20250124	131300	16682582	1920	1920	1920	1920	3
393	20250124	131200	16676822	1920	1920	1920	1920	0
394	20250124	131100	16676822	1920	1920	1920	1920	0
395	20250124	131000	16676822	1920	1920	1920	1920	0
396	20250124	130900	16676822	1920	1920	1920	1920	0
397	20250124	130800	16676822	1920	1920	1920	1920	0
398	20250124	130700	16676822	1920	1920	1920	1920	0
399	20250124	130600	16676822	1920	1920	1920	1920	0
400	20250124	130500	16676822	1920	1920	1920	1920	0
401	20250124	130400	16676822	1920	1920	1920	1920	0
402	20250124	130300	16676822	1920	1920	1920	1920	0
403	20250124	130200	16676822	1920	1920	1920	1920	0
404	20250124	130100	16676822	1920	1920	1920	1920	0
405	20250124	130000	16676822	1920	1920	1920	1920	401
406	20250124	125900	15906902	1915	1915	1915	1915	2428
407	20250124	125800	11257282	1920	1920	1920	1920	5
408	20250124	125700	11247682	1915	1915	1915	1915	0
409	20250124	125600	11247682	1915	1915	1915	1915	0
410	20250124	125500	11247682	1915	1915	1915	1915	0
411	20250124	125400	11247682	1915	1915	1915	1915	0
412	20250124	125300	11247682	1915	1915	1915	1915	0
413	20250124	125200	11247682	1915	1915	1915	1915	0
414	20250124	125100	11247682	1915	1915	1915	1915	0
415	20250124	125000	11247682	1915	1915	1915	1915	0
416	20250124	124900	11247682	1915	1915	1915	1915	0
417	20250124	124800	11247682	1915	1915	1915	1915	0
418	20250124	124700	11247682	1915	1915	1915	1915	0
419	20250124	124600	11247682	1915	1915	1915	1915	0
420	20250124	124500	11247682	1915	1915	1915	1915	0
421	20250124	124400	11247682	1915	1915	1915	1915	0
422	20250124	124300	11247682	1915	1915	1915	1915	0
423	20250124	124200	11247682	1915	1915	1915	1915	0
424	20250124	124100	11247682	1915	1915	1915	1915	0
425	20250124	124000	11247682	1915	1915	1915	1915	0
426	20250124	123900	11247682	1915	1915	1915	1915	0
427	20250124	123800	11247682	1915	1915	1915	1915	0
428	20250124	123700	11247682	1915	1915	1915	1915	0
429	20250124	123600	11247682	1915	1915	1915	1915	15
430	20250124	123500	11218957	1915	1915	1915	1915	0
431	20250124	123400	11218957	1915	1915	1915	1915	0
432	20250124	123300	11218957	1915	1909	1915	1908	45
433	20250124	123200	11133086	1915	1915	1915	1915	0
434	20250124	123100	11133086	1915	1915	1915	1915	0
435	20250124	123000	11133086	1915	1915	1915	1915	1
436	20250124	122900	11131171	1927	1927	1927	1927	0
437	20250124	122800	11131171	1927	1927	1927	1927	0
438	20250124	122700	11131171	1927	1927	1927	1927	0
439	20250124	122600	11131171	1927	1927	1927	1927	0
440	20250124	122500	11131171	1927	1927	1927	1927	0
441	20250124	122400	11131171	1927	1927	1927	1927	0
442	20250124	122300	11131171	1927	1927	1927	1927	0
443	20250124	122200	11131171	1927	1927	1927	1927	0
444	20250124	122100	11131171	1927	1927	1927	1927	0
445	20250124	122000	11131171	1927	1927	1927	1927	0
446	20250124	121900	11131171	1927	1927	1927	1927	0
447	20250124	121800	11131171	1927	1927	1927	1927	0
448	20250124	121700	11131171	1927	1927	1927	1927	0
449	20250124	121600	11131171	1927	1927	1927	1927	0
450	20250124	121500	11131171	1927	1927	1927	1927	0
451	20250124	121400	11131171	1927	1927	1927	1927	0
452	20250124	121300	11131171	1927	1927	1927	1927	0
453	20250124	121200	11131171	1927	1927	1927	1927	0
454	20250124	121100	11131171	1927	1927	1927	1927	0
455	20250124	121000	11131171	1927	1927	1927	1927	0
456	20250124	120900	11131171	1927	1927	1927	1927	0
457	20250124	120800	11131171	1927	1927	1927	1927	0
458	20250124	120700	11131171	1927	1927	1927	1927	0
459	20250124	120600	11131171	1927	1927	1927	1927	0
460	20250124	120500	11131171	1927	1927	1927	1927	0
461	20250124	120400	11131171	1927	1927	1927	1927	0
462	20250124	120300	11131171	1927	1927	1927	1927	0
463	20250124	120200	11131171	1927	1927	1927	1927	0
464	20250124	120100	11131171	1927	1927	1927	1927	0
465	20250124	120000	11131171	1927	1927	1927	1927	0
466	20250124	115900	11131171	1927	1927	1927	1927	0
467	20250124	115800	11131171	1927	1927	1927	1927	0
468	20250124	115700	11131171	1927	1927	1927	1927	0
469	20250124	115600	11131171	1927	1927	1927	1927	0
470	20250124	115500	11131171	1927	1927	1927	1927	0
471	20250124	115400	11131171	1927	1927	1927	1927	0
472	20250124	115300	11131171	1927	1913	1927	1905	554
473	20250124	115200	10071231	1921	1921	1921	1921	0
474	20250124	115100	10071231	1921	1921	1921	1921	0
475	20250124	115000	10071231	1921	1921	1921	1921	0
476	20250124	114900	10071231	1921	1921	1921	1921	0
477	20250124	114800	10071231	1921	1921	1921	1921	1
478	20250124	114700	10069310	1912	1912	1912	1912	0
479	20250124	114600	10069310	1912	1912	1912	1912	0
480	20250124	114500	10069310	1912	1912	1912	1912	0
481	20250124	114400	10069310	1912	1912	1912	1912	0
482	20250124	114300	10069310	1912	1912	1912	1912	2
483	20250124	114200	10065486	1912	1912	1912	1912	0
484	20250124	114100	10065486	1912	1912	1912	1912	0
485	20250124	114000	10065486	1912	1912	1912	1912	0
486	20250124	113900	10065486	1912	1912	1912	1912	0
487	20250124	113800	10065486	1912	1912	1912	1912	0
488	20250124	113700	10065486	1912	1912	1912	1912	0
489	20250124	113600	10065486	1912	1912	1912	1912	0
490	20250124	113500	10065486	1912	1912	1912	1912	0
491	20250124	113400	10065486	1912	1912	1912	1912	0
492	20250124	113300	10065486	1912	1912	1912	1912	0
493	20250124	113200	10065486	1912	1912	1912	1912	0
494	20250124	113100	10065486	1912	1912	1912	1912	0
495	20250124	113000	10065486	1912	1912	1912	1912	0
496	20250124	112900	10065486	1912	1912	1912	1912	0
497	20250124	112800	10065486	1912	1912	1912	1912	200
498	20250124	112700	9683086	1922	1922	1922	1922	0
499	20250124	112600	9683086	1922	1922	1922	1922	0
500	20250124	112500	9683086	1922	1922	1922	1922	0
501	20250124	112400	9683086	1922	1922	1922	1922	1
502	20250124	112300	9681164	1911	1911	1911	1911	0
503	20250124	112200	9681164	1911	1911	1911	1911	40
504	20250124	112100	9604724	1910	1918	1918	1910	400
505	20250124	112000	8840649	1928	1928	1928	1928	0
506	20250124	111900	8840649	1928	1928	1928	1928	0
507	20250124	111800	8840649	1928	1928	1928	1928	0
508	20250124	111700	8840649	1928	1928	1928	1928	0
509	20250124	111600	8840649	1928	1928	1928	1928	0
510	20250124	111500	8840649	1928	1928	1928	1928	0
511	20250124	111400	8840649	1928	1928	1928	1928	0
512	20250124	111300	8840649	1928	1928	1928	1928	0
513	20250124	111200	8840649	1928	1928	1928	1928	0
514	20250124	111100	8840649	1928	1928	1928	1928	0
515	20250124	111000	8840649	1928	1928	1928	1928	0
516	20250124	110900	8840649	1928	1928	1928	1928	0
517	20250124	110800	8840649	1928	1928	1928	1928	0
518	20250124	110700	8840649	1928	1928	1928	1928	0
519	20250124	110600	8840649	1928	1928	1928	1928	0
520	20250124	110500	8840649	1928	1923	1928	1923	2
521	20250124	110400	8836798	1922	1922	1922	1922	0
522	20250124	110300	8836798	1922	1922	1922	1922	0
523	20250124	110200	8836798	1922	1922	1922	1922	0
524	20250124	110100	8836798	1922	1922	1922	1922	0
525	20250124	110000	8836798	1922	1922	1922	1922	61
526	20250124	105900	8719556	1910	1910	1910	1910	0
527	20250124	105800	8719556	1910	1910	1910	1910	0
528	20250124	105700	8719556	1910	1910	1910	1910	0
529	20250124	105600	8719556	1910	1910	1910	1910	0
530	20250124	105500	8719556	1910	1910	1910	1910	0
531	20250124	105400	8719556	1910	1910	1910	1910	0
532	20250124	105300	8719556	1910	1910	1910	1910	0
533	20250124	105200	8719556	1910	1910	1910	1910	0
534	20250124	105100	8719556	1910	1913	1913	1910	512
535	20250124	105000	7740980	1915	1915	1915	1915	39
536	20250124	104900	7666295	1927	1927	1927	1927	0
537	20250124	104800	7666295	1927	1927	1927	1927	0
538	20250124	104700	7666295	1927	1927	1927	1927	0
539	20250124	104600	7666295	1927	1927	1927	1927	0
540	20250124	104500	7666295	1927	1927	1927	1927	0
541	20250124	104400	7666295	1927	1927	1927	1927	0
542	20250124	104300	7666295	1927	1927	1927	1927	1
543	20250124	104200	7664368	1915	1915	1915	1915	0
544	20250124	104100	7664368	1915	1915	1915	1915	1
545	20250124	104000	7662453	1920	1920	1920	1920	0
546	20250124	103900	7662453	1920	1920	1920	1920	0
547	20250124	103800	7662453	1920	1920	1920	1920	0
548	20250124	103700	7662453	1920	1920	1920	1920	0
549	20250124	103600	7662453	1920	1920	1920	1920	0
550	20250124	103500	7662453	1920	1920	1920	1920	0
551	20250124	103400	7662453	1920	1920	1920	1920	0
552	20250124	103300	7662453	1920	1920	1920	1920	0
553	20250124	103200	7662453	1920	1920	1920	1920	0
554	20250124	103100	7662453	1920	1920	1920	1920	0
555	20250124	103000	7662453	1920	1920	1920	1920	0
556	20250124	102900	7662453	1920	1920	1920	1920	0
557	20250124	102800	7662453	1920	1920	1920	1920	0
558	20250124	102700	7662453	1920	1920	1920	1920	0
559	20250124	102600	7662453	1920	1920	1920	1920	0
560	20250124	102500	7662453	1920	1920	1920	1920	0
561	20250124	102400	7662453	1920	1920	1920	1920	0
562	20250124	102300	7662453	1920	1928	1928	1920	1112
563	20250124	102200	5526585	1929	1929	1929	1929	0
564	20250124	102100	5526585	1929	1929	1929	1929	0
565	20250124	102000	5526585	1929	1929	1929	1929	0
566	20250124	101900	5526585	1929	1929	1929	1929	0
567	20250124	101800	5526585	1929	1929	1929	1929	0
568	20250124	101700	5526585	1929	1929	1929	1929	0
569	20250124	101600	5526585	1929	1929	1929	1929	0
570	20250124	101500	5526585	1929	1929	1929	1929	0
571	20250124	101400	5526585	1929	1929	1929	1929	0
572	20250124	101300	5526585	1929	1929	1929	1929	0
573	20250124	101200	5526585	1929	1929	1929	1929	0
574	20250124	101100	5526585	1929	1929	1929	1929	0
575	20250124	101000	5526585	1929	1929	1929	1929	0
576	20250124	100900	5526585	1929	1929	1929	1929	0
577	20250124	100800	5526585	1929	1929	1929	1929	0
578	20250124	100700	5526585	1929	1929	1929	1929	0
579	20250124	100600	5526585	1929	1929	1929	1929	0
580	20250124	100500	5526585	1929	1929	1929	1929	1
581	20250124	100400	5524656	1928	1928	1928	1928	0
582	20250124	100300	5524656	1928	1928	1928	1928	0
583	20250124	100200	5524656	1928	1930	1930	1928	85
584	20250124	100100	5360676	1930	1931	1931	1930	166
585	20250124	100000	5040165	1931	1931	1931	1931	0
586	20250124	095900	5040165	1931	1931	1931	1931	0
587	20250124	095800	5040165	1931	1931	1931	1931	0
588	20250124	095700	5040165	1931	1932	1932	1931	2
589	20250124	095600	5036302	1932	1932	1932	1932	11
590	20250124	095500	5015050	1933	1933	1933	1933	0
591	20250124	095400	5015050	1933	1933	1933	1933	0
592	20250124	095300	5015050	1933	1933	1933	1933	0
593	20250124	095200	5015050	1933	1933	1933	1933	0
594	20250124	095100	5015050	1933	1933	1933	1933	0
595	20250124	095000	5015050	1933	1933	1933	1933	0
596	20250124	094900	5015050	1933	1933	1933	1933	0
597	20250124	094800	5015050	1933	1933	1933	1933	0
598	20250124	094700	5015050	1933	1932	1933	1932	2
599	20250124	094600	5011185	1933	1933	1933	1933	1
600	20250124	094500	5009252	1933	1933	1933	1933	2
601	20250124	094400	5005386	1932	1932	1932	1932	0
602	20250124	094300	5005386	1932	1932	1932	1932	0
603	20250124	094200	5005386	1932	1933	1933	1932	22
604	20250124	094100	4962881	1933	1933	1933	1933	0
605	20250124	094000	4962881	1933	1933	1933	1933	0
606	20250124	093900	4962881	1933	1933	1933	1933	5
607	20250124	093800	4953216	1932	1932	1932	1932	0
608	20250124	093700	4953216	1932	1932	1932	1932	0
609	20250124	093600	4953216	1932	1932	1932	1932	0
610	20250124	093500	4953216	1932	1932	1932	1932	1
611	20250124	093400	4951284	1932	1932	1932	1932	0
612	20250124	093300	4951284	1932	1932	1932	1932	0
613	20250124	093200	4951284	1932	1932	1932	1932	0
614	20250124	093100	4951284	1932	1932	1932	1932	2
615	20250124	093000	4947420	1932	1932	1932	1932	0
616	20250124	092900	4947420	1932	1933	1933	1932	270
617	20250124	092800	4425535	1931	1931	1931	1931	0
618	20250124	092700	4425535	1931	1931	1931	1931	0
619	20250124	092600	4425535	1931	1931	1931	1931	0
620	20250124	092500	4425535	1931	1931	1931	1931	0
621	20250124	092400	4425535	1931	1931	1931	1931	0
622	20250124	092300	4425535	1931	1931	1931	1931	1
623	20250124	092200	4423604	1931	1931	1931	1931	0
624	20250124	092100	4423604	1931	1932	1932	1931	6
625	20250124	092000	4412013	1932	1932	1932	1932	0
626	20250124	091900	4412013	1932	1932	1932	1932	0
627	20250124	091800	4412013	1932	1932	1932	1932	0
628	20250124	091700	4412013	1932	1933	1933	1932	8
629	20250124	091600	4396555	1933	1933	1933	1933	11
630	20250124	091500	4375292	1933	1933	1933	1933	0
631	20250124	091400	4375292	1933	1935	1935	1933	125
632	20250124	091300	4133543	1934	1934	1934	1934	4
633	20250124	091200	4125807	1934	1934	1934	1934	14
634	20250124	091100	4098731	1934	1934	1934	1934	508
635	20250124	091000	3116259	1934	1934	1934	1934	10
636	20250124	090900	3096919	1934	1920	1934	1920	208
637	20250124	090800	2697545	1921	1922	1922	1921	50
638	20250124	090700	2601494	1935	1935	1935	1935	2
639	20250124	090600	2597624	1935	1935	1935	1935	1
640	20250124	090500	2595689	1910	1923	1923	1910	1228
641	20250124	090400	248329	1939	1939	1939	1939	1
642	20250124	090300	246390	1910	1910	1910	1910	0
643	20250124	090200	246390	1910	1910	1910	1910	0
644	20250124	090100	246390	1910	1910	1910	1910	0
645	20250124	090000	246390	1910	1910	1910	1910	129