KissMeData/024070/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190900	8534673	1936	1936	1936	1936	102
3	20250124	190800	8534673	1936	1936	1936	1936	0
4	20250124	190700	8534673	1936	1936	1936	1936	0
5	20250124	190600	8534673	1936	1936	1936	1936	0
6	20250124	190500	8534673	1936	1936	1936	1936	0
7	20250124	190400	8534673	1936	1936	1936	1936	0
8	20250124	190300	8534673	1936	1936	1936	1936	0
9	20250124	190200	8534673	1936	1936	1936	1936	0
10	20250124	190100	8534673	1936	1936	1936	1936	0
11	20250124	190000	8534673	1936	1936	1936	1936	0
12	20250124	185900	8534673	1936	1936	1936	1936	0
13	20250124	185800	8534673	1936	1936	1936	1936	0
14	20250124	185700	8534673	1936	1936	1936	1936	0
15	20250124	185600	8534673	1936	1936	1936	1936	0
16	20250124	185500	8534673	1936	1936	1936	1936	0
17	20250124	185400	8534673	1936	1936	1936	1936	0
18	20250124	185300	8534673	1936	1936	1936	1936	0
19	20250124	185200	8534673	1936	1936	1936	1936	0
20	20250124	185100	8534673	1936	1936	1936	1936	0
21	20250124	185000	8534673	1936	1936	1936	1936	0
22	20250124	184900	8534673	1936	1936	1936	1936	0
23	20250124	184800	8534673	1936	1936	1936	1936	0
24	20250124	184700	8534673	1936	1936	1936	1936	0
25	20250124	184600	8534673	1936	1936	1936	1936	0
26	20250124	184500	8534673	1936	1936	1936	1936	0
27	20250124	184400	8534673	1936	1936	1936	1936	0
28	20250124	184300	8534673	1936	1936	1936	1936	0
29	20250124	184200	8534673	1936	1936	1936	1936	0
30	20250124	184100	8534673	1936	1936	1936	1936	0
31	20250124	184000	8534673	1936	1936	1936	1936	0
32	20250124	183900	8534673	1936	1936	1936	1936	102
33	20250124	183800	8534673	1936	1936	1936	1936	0
34	20250124	183700	8534673	1936	1936	1936	1936	0
35	20250124	183600	8534673	1936	1936	1936	1936	0
36	20250124	183500	8534673	1936	1936	1936	1936	0
37	20250124	183400	8534673	1936	1936	1936	1936	0
38	20250124	183300	8534673	1936	1936	1936	1936	0
39	20250124	183200	8534673	1936	1936	1936	1936	0
40	20250124	183100	8534673	1936	1936	1936	1936	0
41	20250124	183000	8534673	1936	1936	1936	1936	0
42	20250124	182900	8534673	1936	1936	1936	1936	0
43	20250124	182800	8534673	1936	1936	1936	1936	0
44	20250124	182700	8534673	1936	1936	1936	1936	0
45	20250124	182600	8534673	1936	1936	1936	1936	0
46	20250124	182500	8534673	1936	1936	1936	1936	0
47	20250124	182400	8534673	1936	1936	1936	1936	0
48	20250124	182300	8534673	1936	1936	1936	1936	0
49	20250124	182200	8534673	1936	1936	1936	1936	0
50	20250124	182100	8534673	1936	1936	1936	1936	0
51	20250124	182000	8534673	1936	1936	1936	1936	0
52	20250124	181900	8534673	1936	1936	1936	1936	0
53	20250124	181800	8534673	1936	1936	1936	1936	0
54	20250124	181700	8534673	1936	1936	1936	1936	0
55	20250124	181600	8534673	1936	1936	1936	1936	0
56	20250124	181500	8534673	1936	1936	1936	1936	0
57	20250124	181400	8534673	1936	1936	1936	1936	0
58	20250124	181300	8534673	1936	1936	1936	1936	0
59	20250124	181200	8534673	1936	1936	1936	1936	0
60	20250124	181100	8534673	1936	1936	1936	1936	0
61	20250124	181000	8534673	1936	1936	1936	1936	0
62	20250124	180900	8534673	1936	1936	1936	1936	102
63	20250124	180800	8534673	1936	1936	1936	1936	0
64	20250124	180700	8534673	1936	1936	1936	1936	0
65	20250124	180600	8534673	1936	1936	1936	1936	0
66	20250124	180500	8534673	1936	1936	1936	1936	0
67	20250124	180400	8534673	1936	1936	1936	1936	0
68	20250124	180300	8534673	1936	1936	1936	1936	0
69	20250124	180200	8534673	1936	1936	1936	1936	0
70	20250124	180100	8534673	1936	1936	1936	1936	0
71	20250124	180000	8534673	1936	1936	1936	1936	0
72	20250124	175900	8534673	1936	1936	1936	1936	0
73	20250124	175800	8534673	1936	1936	1936	1936	0
74	20250124	175700	8534673	1936	1936	1936	1936	0
75	20250124	175600	8534673	1936	1936	1936	1936	0
76	20250124	175500	8534673	1936	1936	1936	1936	0
77	20250124	175400	8534673	1936	1936	1936	1936	0
78	20250124	175300	8534673	1936	1936	1936	1936	0
79	20250124	175200	8534673	1936	1936	1936	1936	0
80	20250124	175100	8534673	1936	1936	1936	1936	0
81	20250124	175000	8534673	1936	1936	1936	1936	0
82	20250124	174900	8534673	1936	1936	1936	1936	0
83	20250124	174800	8534673	1936	1936	1936	1936	0
84	20250124	174700	8534673	1936	1936	1936	1936	0
85	20250124	174600	8534673	1936	1936	1936	1936	0
86	20250124	174500	8534673	1936	1936	1936	1936	0
87	20250124	174400	8534673	1936	1936	1936	1936	0
88	20250124	174300	8534673	1936	1936	1936	1936	0
89	20250124	174200	8534673	1936	1936	1936	1936	0
90	20250124	174100	8534673	1936	1936	1936	1936	0
91	20250124	174000	8534673	1936	1936	1936	1936	0
92	20250124	173900	8534673	1936	1936	1936	1936	102
93	20250124	173800	8534673	1936	1936	1936	1936	0
94	20250124	173700	8534673	1936	1936	1936	1936	0
95	20250124	173600	8534673	1936	1936	1936	1936	0
96	20250124	173500	8534673	1936	1936	1936	1936	0
97	20250124	173400	8534673	1936	1936	1936	1936	0
98	20250124	173300	8534673	1936	1936	1936	1936	0
99	20250124	173200	8534673	1936	1936	1936	1936	0
100	20250124	173100	8534673	1936	1936	1936	1936	0
101	20250124	173000	8534673	1936	1936	1936	1936	0
102	20250124	172900	8534673	1936	1936	1936	1936	0
103	20250124	172800	8534673	1936	1936	1936	1936	0
104	20250124	172700	8534673	1936	1936	1936	1936	0
105	20250124	172600	8534673	1936	1936	1936	1936	0
106	20250124	172500	8534673	1936	1936	1936	1936	0
107	20250124	172400	8534673	1936	1936	1936	1936	0
108	20250124	172300	8534673	1936	1936	1936	1936	0
109	20250124	172200	8534673	1936	1936	1936	1936	0
110	20250124	172100	8534673	1936	1936	1936	1936	0
111	20250124	172000	8534673	1936	1936	1936	1936	0
112	20250124	171900	8534673	1936	1936	1936	1936	0
113	20250124	171800	8534673	1936	1936	1936	1936	0
114	20250124	171700	8534673	1936	1936	1936	1936	0
115	20250124	171600	8534673	1936	1936	1936	1936	0
116	20250124	171500	8534673	1936	1936	1936	1936	0
117	20250124	171400	8534673	1936	1936	1936	1936	0
118	20250124	171300	8534673	1936	1936	1936	1936	0
119	20250124	171200	8534673	1936	1936	1936	1936	0
120	20250124	171100	8534673	1936	1936	1936	1936	0
121	20250124	171000	8534673	1936	1936	1936	1936	0
122	20250124	170900	8534673	1936	1936	1936	1936	102
123	20250124	170800	8534673	1936	1936	1936	1936	0
124	20250124	170700	8534673	1936	1936	1936	1936	0
125	20250124	170600	8534673	1936	1936	1936	1936	0
126	20250124	170500	8534673	1936	1936	1936	1936	0
127	20250124	170400	8534673	1936	1936	1936	1936	0
128	20250124	170300	8534673	1936	1936	1936	1936	0
129	20250124	170200	8534673	1936	1936	1936	1936	0
130	20250124	170100	8534673	1936	1936	1936	1936	0
131	20250124	170000	8534673	1936	1936	1936	1936	0
132	20250124	165900	8534673	1936	1936	1936	1936	0
133	20250124	165800	8534673	1936	1936	1936	1936	0
134	20250124	165700	8534673	1936	1936	1936	1936	0
135	20250124	165600	8534673	1936	1936	1936	1936	0
136	20250124	165500	8534673	1936	1936	1936	1936	0
137	20250124	165400	8534673	1936	1936	1936	1936	0
138	20250124	165300	8534673	1936	1936	1936	1936	0
139	20250124	165200	8534673	1936	1936	1936	1936	0
140	20250124	165100	8534673	1936	1936	1936	1936	0
141	20250124	165000	8534673	1936	1936	1936	1936	0
142	20250124	164900	8534673	1936	1936	1936	1936	0
143	20250124	164800	8534673	1936	1936	1936	1936	0
144	20250124	164700	8534673	1936	1936	1936	1936	0
145	20250124	164600	8534673	1936	1936	1936	1936	0
146	20250124	164500	8534673	1936	1936	1936	1936	0
147	20250124	164400	8534673	1936	1936	1936	1936	0
148	20250124	164300	8534673	1936	1936	1936	1936	0
149	20250124	164200	8534673	1936	1936	1936	1936	0
150	20250124	164100	8534673	1936	1936	1936	1936	0
151	20250124	164000	8534673	1936	1936	1936	1936	0
152	20250124	163900	8534673	1936	1936	1936	1936	102
153	20250124	163800	8534673	1936	1936	1936	1936	0
154	20250124	163700	8534673	1936	1936	1936	1936	0
155	20250124	163600	8534673	1936	1936	1936	1936	0
156	20250124	163500	8534673	1936	1936	1936	1936	0
157	20250124	163400	8534673	1936	1936	1936	1936	0
158	20250124	163300	8534673	1936	1936	1936	1936	0
159	20250124	163200	8534673	1936	1936	1936	1936	0
160	20250124	163100	8534673	1936	1936	1936	1936	0
161	20250124	163000	8534673	1936	1936	1936	1936	0
162	20250124	162900	8534673	1936	1936	1936	1936	0
163	20250124	162800	8534673	1936	1936	1936	1936	0
164	20250124	162700	8534673	1936	1936	1936	1936	0
165	20250124	162600	8534673	1936	1936	1936	1936	0
166	20250124	162500	8534673	1936	1936	1936	1936	0
167	20250124	162400	8534673	1936	1936	1936	1936	0
168	20250124	162300	8534673	1936	1936	1936	1936	0
169	20250124	162200	8534673	1936	1936	1936	1936	0
170	20250124	162100	8534673	1936	1936	1936	1936	0
171	20250124	162000	8534673	1936	1936	1936	1936	0
172	20250124	161900	8534673	1936	1936	1936	1936	0
173	20250124	161800	8534673	1936	1936	1936	1936	0
174	20250124	161700	8534673	1936	1936	1936	1936	0
175	20250124	161600	8534673	1936	1936	1936	1936	0
176	20250124	161500	8534673	1936	1936	1936	1936	0
177	20250124	161400	8534673	1936	1936	1936	1936	0
178	20250124	161300	8534673	1936	1936	1936	1936	0
179	20250124	161200	8534673	1936	1936	1936	1936	0
180	20250124	161100	8534673	1936	1936	1936	1936	0
181	20250124	161000	8534673	1936	1936	1936	1936	0
182	20250124	160900	8534673	1936	1936	1936	1936	102
183	20250124	160800	8534673	1936	1936	1936	1936	0
184	20250124	160700	8534673	1936	1936	1936	1936	0
185	20250124	160600	8534673	1936	1936	1936	1936	0
186	20250124	160500	8534673	1936	1936	1936	1936	0
187	20250124	160400	8534673	1936	1936	1936	1936	0
188	20250124	160300	8534673	1936	1936	1936	1936	0
189	20250124	160200	8534673	1936	1936	1936	1936	0
190	20250124	160100	8534673	1936	1936	1936	1936	0
191	20250124	160000	8534673	1936	1936	1936	1936	0
192	20250124	155900	8534673	1936	1936	1936	1936	0
193	20250124	155800	8534673	1936	1936	1936	1936	0
194	20250124	155700	8534673	1936	1936	1936	1936	0
195	20250124	155600	8534673	1936	1936	1936	1936	0
196	20250124	155500	8534673	1936	1936	1936	1936	0
197	20250124	155400	8534673	1936	1936	1936	1936	0
198	20250124	155300	8534673	1936	1936	1936	1936	0
199	20250124	155200	8534673	1936	1936	1936	1936	0
200	20250124	155100	8534673	1936	1936	1936	1936	0
201	20250124	155000	8534673	1936	1936	1936	1936	0
202	20250124	154900	8534673	1936	1936	1936	1936	0
203	20250124	154800	8534673	1936	1936	1936	1936	0
204	20250124	154700	8534673	1936	1936	1936	1936	0
205	20250124	154600	8534673	1936	1936	1936	1936	0
206	20250124	154500	8534673	1936	1936	1936	1936	0
207	20250124	154400	8534673	1936	1936	1936	1936	0
208	20250124	154300	8534673	1936	1936	1936	1936	0
209	20250124	154200	8534673	1936	1936	1936	1936	0
210	20250124	154100	8534673	1936	1936	1936	1936	0
211	20250124	154000	8534673	1936	1936	1936	1936	0
212	20250124	153900	8534673	1936	1936	1936	1936	102
213	20250124	153800	8534673	1936	1936	1936	1936	0
214	20250124	153700	8534673	1936	1936	1936	1936	0
215	20250124	153600	8534673	1936	1936	1936	1936	0
216	20250124	153500	8534673	1936	1936	1936	1936	0
217	20250124	153400	8534673	1936	1936	1936	1936	0
218	20250124	153300	8534673	1936	1936	1936	1936	0
219	20250124	153200	8534673	1936	1936	1936	1936	0
220	20250124	153100	8534673	1936	1936	1936	1936	0
221	20250124	153000	8534673	1936	1936	1936	1936	102
222	20250124	152900	8337201	1936	1936	1936	1936	0
223	20250124	152800	8337201	1936	1936	1936	1936	0
224	20250124	152700	8337201	1936	1936	1936	1936	0
225	20250124	152600	8337201	1936	1936	1936	1936	0
226	20250124	152500	8337201	1936	1936	1936	1936	0
227	20250124	152400	8337201	1936	1936	1936	1936	0
228	20250124	152300	8337201	1936	1936	1936	1936	0
229	20250124	152200	8337201	1936	1936	1936	1936	0
230	20250124	152100	8337201	1936	1936	1936	1936	0
231	20250124	152000	8337201	1936	1936	1936	1936	0
232	20250124	151900	8337201	1936	1938	1938	1936	73
233	20250124	151800	8195821	1938	1939	1939	1938	2
234	20250124	151700	8191944	1940	1940	1940	1940	3
235	20250124	151600	8186124	1941	1941	1941	1941	1
236	20250124	151500	8184183	1940	1940	1940	1940	0
237	20250124	151400	8184183	1940	1940	1940	1940	0
238	20250124	151300	8184183	1940	1940	1940	1940	0
239	20250124	151200	8184183	1940	1940	1940	1940	4
240	20250124	151100	8176423	1941	1941	1941	1941	0
241	20250124	151000	8176423	1941	1941	1941	1941	0
242	20250124	150900	8176423	1941	1941	1941	1941	0
243	20250124	150800	8176423	1941	1941	1941	1941	0
244	20250124	150700	8176423	1941	1941	1941	1941	0
245	20250124	150600	8176423	1941	1941	1941	1941	0
246	20250124	150500	8176423	1941	1941	1941	1941	0
247	20250124	150400	8176423	1941	1941	1941	1941	0
248	20250124	150300	8176423	1941	1941	1941	1941	0
249	20250124	150200	8176423	1941	1941	1941	1941	0
250	20250124	150100	8176423	1941	1941	1941	1941	0
251	20250124	150000	8176423	1941	1941	1941	1941	0
252	20250124	145900	8176423	1941	1941	1941	1941	0
253	20250124	145800	8176423	1941	1941	1941	1941	0
254	20250124	145700	8176423	1941	1941	1941	1941	0
255	20250124	145600	8176423	1941	1941	1941	1941	10
256	20250124	145500	8157013	1942	1942	1942	1942	0
257	20250124	145400	8157013	1942	1942	1942	1942	0
258	20250124	145300	8157013	1942	1942	1942	1942	0
259	20250124	145200	8157013	1942	1942	1942	1942	0
260	20250124	145100	8157013	1942	1942	1942	1942	0
261	20250124	145000	8157013	1942	1942	1942	1942	0
262	20250124	144900	8157013	1942	1942	1942	1942	0
263	20250124	144800	8157013	1942	1942	1942	1942	0
264	20250124	144700	8157013	1942	1942	1942	1942	0
265	20250124	144600	8157013	1942	1942	1942	1942	0
266	20250124	144500	8157013	1942	1942	1942	1942	0
267	20250124	144400	8157013	1942	1942	1942	1942	0
268	20250124	144300	8157013	1942	1942	1942	1942	0
269	20250124	144200	8157013	1942	1942	1942	1942	0
270	20250124	144100	8157013	1942	1942	1942	1942	0
271	20250124	144000	8157013	1942	1942	1942	1942	0
272	20250124	143900	8157013	1942	1942	1942	1942	0
273	20250124	143800	8157013	1942	1942	1942	1942	0
274	20250124	143700	8157013	1942	1942	1942	1942	0
275	20250124	143600	8157013	1942	1942	1942	1942	0
276	20250124	143500	8157013	1942	1942	1942	1942	0
277	20250124	143400	8157013	1942	1942	1942	1942	0
278	20250124	143300	8157013	1942	1942	1942	1942	0
279	20250124	143200	8157013	1942	1942	1942	1942	0
280	20250124	143100	8157013	1942	1942	1942	1942	0
281	20250124	143000	8157013	1942	1942	1942	1942	0
282	20250124	142900	8157013	1942	1942	1942	1942	0
283	20250124	142800	8157013	1942	1942	1942	1942	0
284	20250124	142700	8157013	1942	1942	1942	1942	29
285	20250124	142600	8100695	1943	1943	1943	1943	0
286	20250124	142500	8100695	1943	1943	1943	1943	0
287	20250124	142400	8100695	1943	1943	1943	1943	0
288	20250124	142300	8100695	1943	1943	1943	1943	0
289	20250124	142200	8100695	1943	1943	1943	1943	0
290	20250124	142100	8100695	1943	1943	1943	1943	0
291	20250124	142000	8100695	1943	1943	1943	1943	0
292	20250124	141900	8100695	1943	1943	1943	1943	0
293	20250124	141800	8100695	1943	1943	1943	1943	0
294	20250124	141700	8100695	1943	1943	1943	1943	0
295	20250124	141600	8100695	1943	1943	1943	1943	1
296	20250124	141500	8098752	1942	1942	1942	1942	0
297	20250124	141400	8098752	1942	1942	1942	1942	0
298	20250124	141300	8098752	1942	1942	1942	1942	0
299	20250124	141200	8098752	1942	1942	1942	1942	0
300	20250124	141100	8098752	1942	1942	1942	1942	0
301	20250124	141000	8098752	1942	1942	1942	1942	0
302	20250124	140900	8098752	1942	1942	1942	1942	0
303	20250124	140800	8098752	1942	1942	1942	1942	0
304	20250124	140700	8098752	1942	1942	1942	1942	4
305	20250124	140600	8090984	1943	1943	1943	1943	1
306	20250124	140500	8089041	1942	1942	1942	1942	0
307	20250124	140400	8089041	1942	1942	1942	1942	0
308	20250124	140300	8089041	1942	1942	1942	1942	169
309	20250124	140200	7760843	1940	1940	1940	1940	0
310	20250124	140100	7760843	1940	1940	1940	1940	0
311	20250124	140000	7760843	1940	1941	1941	1940	124
312	20250124	135900	7520282	1942	1942	1942	1942	0
313	20250124	135800	7520282	1942	1942	1942	1942	0
314	20250124	135700	7520282	1942	1942	1942	1942	0
315	20250124	135600	7520282	1942	1942	1942	1942	0
316	20250124	135500	7520282	1942	1942	1942	1942	0
317	20250124	135400	7520282	1942	1942	1942	1942	0
318	20250124	135300	7520282	1942	1941	1942	1941	5
319	20250124	135200	7510576	1941	1941	1941	1941	1
320	20250124	135100	7508635	1940	1940	1940	1940	0
321	20250124	135000	7508635	1940	1940	1940	1940	1
322	20250124	134900	7506695	1941	1941	1941	1941	0
323	20250124	134800	7506695	1941	1941	1941	1941	0
324	20250124	134700	7506695	1941	1941	1941	1941	0
325	20250124	134600	7506695	1941	1941	1941	1941	0
326	20250124	134500	7506695	1941	1941	1941	1941	10
327	20250124	134400	7487285	1941	1941	1941	1941	0
328	20250124	134300	7487285	1941	1941	1941	1941	0
329	20250124	134200	7487285	1941	1941	1941	1941	0
330	20250124	134100	7487285	1941	1941	1941	1941	0
331	20250124	134000	7487285	1941	1941	1941	1941	0
332	20250124	133900	7487285	1941	1941	1941	1941	0
333	20250124	133800	7487285	1941	1941	1941	1941	0
334	20250124	133700	7487285	1941	1941	1941	1941	0
335	20250124	133600	7487285	1941	1941	1941	1941	0
336	20250124	133500	7487285	1941	1941	1941	1941	0
337	20250124	133400	7487285	1941	1941	1941	1941	0
338	20250124	133300	7487285	1941	1941	1941	1941	0
339	20250124	133200	7487285	1941	1941	1941	1941	0
340	20250124	133100	7487285	1941	1941	1941	1941	0
341	20250124	133000	7487285	1941	1941	1941	1941	1
342	20250124	132900	7485344	1944	1944	1944	1944	0
343	20250124	132800	7485344	1944	1944	1944	1944	0
344	20250124	132700	7485344	1944	1944	1944	1944	0
345	20250124	132600	7485344	1944	1944	1944	1944	0
346	20250124	132500	7485344	1944	1944	1944	1944	0
347	20250124	132400	7485344	1944	1944	1944	1944	0
348	20250124	132300	7485344	1944	1944	1944	1944	0
349	20250124	132200	7485344	1944	1944	1944	1944	0
350	20250124	132100	7485344	1944	1944	1944	1944	0
351	20250124	132000	7485344	1944	1944	1944	1944	0
352	20250124	131900	7485344	1944	1944	1944	1944	1
353	20250124	131800	7483400	1939	1939	1939	1939	0
354	20250124	131700	7483400	1939	1939	1939	1939	0
355	20250124	131600	7483400	1939	1944	1944	1939	5
356	20250124	131500	7473699	1941	1944	1944	1938	5
357	20250124	131400	7463997	1944	1944	1944	1944	0
358	20250124	131300	7463997	1944	1944	1944	1944	1
359	20250124	131200	7462053	1944	1944	1944	1944	0
360	20250124	131100	7462053	1944	1944	1944	1944	0
361	20250124	131000	7462053	1944	1944	1944	1944	0
362	20250124	130900	7462053	1944	1944	1944	1944	1
363	20250124	130800	7460109	1944	1944	1944	1944	1
364	20250124	130700	7458165	1933	1933	1933	1933	0
365	20250124	130600	7458165	1933	1933	1933	1933	0
366	20250124	130500	7458165	1933	1933	1933	1933	0
367	20250124	130400	7458165	1933	1933	1933	1933	10
368	20250124	130300	7438835	1933	1933	1933	1933	0
369	20250124	130200	7438835	1933	1934	1934	1933	204
370	20250124	130100	7044482	1946	1946	1946	1946	0
371	20250124	130000	7044482	1946	1946	1946	1946	0
372	20250124	125900	7044482	1946	1946	1946	1946	0
373	20250124	125800	7044482	1946	1946	1946	1946	0
374	20250124	125700	7044482	1946	1946	1946	1946	0
375	20250124	125600	7044482	1946	1946	1946	1946	0
376	20250124	125500	7044482	1946	1946	1946	1946	0
377	20250124	125400	7044482	1946	1946	1946	1946	0
378	20250124	125300	7044482	1946	1946	1946	1946	0
379	20250124	125200	7044482	1946	1946	1946	1946	1
380	20250124	125100	7042536	1933	1933	1933	1933	0
381	20250124	125000	7042536	1933	1933	1933	1933	500
382	20250124	124900	6076036	1933	1933	1933	1933	1
383	20250124	124800	6074103	1946	1946	1946	1946	0
384	20250124	124700	6074103	1946	1946	1946	1946	0
385	20250124	124600	6074103	1946	1946	1946	1946	0
386	20250124	124500	6074103	1946	1946	1946	1946	0
387	20250124	124400	6074103	1946	1946	1946	1946	0
388	20250124	124300	6074103	1946	1946	1946	1946	0
389	20250124	124200	6074103	1946	1946	1946	1946	0
390	20250124	124100	6074103	1946	1946	1946	1946	0
391	20250124	124000	6074103	1946	1933	1946	1933	553
392	20250124	123900	5005141	1933	1933	1933	1933	0
393	20250124	123800	5005141	1933	1933	1933	1933	0
394	20250124	123700	5005141	1933	1933	1933	1933	0
395	20250124	123600	5005141	1933	1933	1933	1933	0
396	20250124	123500	5005141	1933	1933	1933	1933	0
397	20250124	123400	5005141	1933	1933	1933	1933	0
398	20250124	123300	5005141	1933	1935	1935	1933	475
399	20250124	123200	4086893	1950	1950	1950	1950	0
400	20250124	123100	4086893	1950	1950	1950	1950	0
401	20250124	123000	4086893	1950	1950	1950	1950	0
402	20250124	122900	4086893	1950	1950	1950	1950	0
403	20250124	122800	4086893	1950	1950	1950	1950	0
404	20250124	122700	4086893	1950	1950	1950	1950	0
405	20250124	122600	4086893	1950	1950	1950	1950	0
406	20250124	122500	4086893	1950	1950	1950	1950	0
407	20250124	122400	4086893	1950	1950	1950	1950	0
408	20250124	122300	4086893	1950	1950	1950	1950	0
409	20250124	122200	4086893	1950	1950	1950	1950	0
410	20250124	122100	4086893	1950	1950	1950	1950	0
411	20250124	122000	4086893	1950	1950	1950	1950	0
412	20250124	121900	4086893	1950	1950	1950	1950	0
413	20250124	121800	4086893	1950	1950	1950	1950	0
414	20250124	121700	4086893	1950	1950	1950	1950	0
415	20250124	121600	4086893	1950	1950	1950	1950	0
416	20250124	121500	4086893	1950	1950	1950	1950	0
417	20250124	121400	4086893	1950	1950	1950	1950	0
418	20250124	121300	4086893	1950	1950	1950	1950	0
419	20250124	121200	4086893	1950	1950	1950	1950	0
420	20250124	121100	4086893	1950	1950	1950	1950	0
421	20250124	121000	4086893	1950	1950	1950	1950	0
422	20250124	120900	4086893	1950	1950	1950	1950	0
423	20250124	120800	4086893	1950	1950	1950	1950	0
424	20250124	120700	4086893	1950	1950	1950	1950	0
425	20250124	120600	4086893	1950	1950	1950	1950	0
426	20250124	120500	4086893	1950	1950	1950	1950	0
427	20250124	120400	4086893	1950	1950	1950	1950	0
428	20250124	120300	4086893	1950	1950	1950	1950	6
429	20250124	120200	4075193	1950	1950	1950	1950	0
430	20250124	120100	4075193	1950	1950	1950	1950	0
431	20250124	120000	4075193	1950	1950	1950	1950	0
432	20250124	115900	4075193	1950	1950	1950	1950	0
433	20250124	115800	4075193	1950	1950	1950	1950	0
434	20250124	115700	4075193	1950	1950	1950	1950	0
435	20250124	115600	4075193	1950	1950	1950	1950	0
436	20250124	115500	4075193	1950	1950	1950	1950	1
437	20250124	115400	4073243	1935	1935	1935	1935	0
438	20250124	115300	4073243	1935	1935	1935	1935	0
439	20250124	115200	4073243	1935	1935	1935	1935	0
440	20250124	115100	4073243	1935	1935	1935	1935	0
441	20250124	115000	4073243	1935	1935	1935	1935	0
442	20250124	114900	4073243	1935	1935	1935	1935	1
443	20250124	114800	4071308	1955	1955	1955	1955	0
444	20250124	114700	4071308	1955	1955	1955	1955	0
445	20250124	114600	4071308	1955	1955	1955	1955	0
446	20250124	114500	4071308	1955	1955	1955	1955	0
447	20250124	114400	4071308	1955	1955	1955	1955	0
448	20250124	114300	4071308	1955	1955	1955	1955	0
449	20250124	114200	4071308	1955	1955	1955	1955	0
450	20250124	114100	4071308	1955	1955	1955	1955	0
451	20250124	114000	4071308	1955	1955	1955	1955	0
452	20250124	113900	4071308	1955	1955	1955	1955	0
453	20250124	113800	4071308	1955	1955	1955	1955	0
454	20250124	113700	4071308	1955	1955	1955	1955	0
455	20250124	113600	4071308	1955	1955	1955	1955	0
456	20250124	113500	4071308	1955	1955	1955	1955	0
457	20250124	113400	4071308	1955	1955	1955	1955	0
458	20250124	113300	4071308	1955	1955	1955	1955	0
459	20250124	113200	4071308	1955	1955	1955	1955	0
460	20250124	113100	4071308	1955	1955	1955	1955	1
461	20250124	113000	4069353	1955	1955	1955	1955	0
462	20250124	112900	4069353	1955	1955	1955	1955	1
463	20250124	112800	4067398	1935	1935	1935	1935	0
464	20250124	112700	4067398	1935	1935	1935	1935	0
465	20250124	112600	4067398	1935	1935	1935	1935	0
466	20250124	112500	4067398	1935	1935	1935	1935	0
467	20250124	112400	4067398	1935	1935	1935	1935	0
468	20250124	112300	4067398	1935	1935	1935	1935	0
469	20250124	112200	4067398	1935	1935	1935	1935	0
470	20250124	112100	4067398	1935	1935	1935	1935	0
471	20250124	112000	4067398	1935	1935	1935	1935	0
472	20250124	111900	4067398	1935	1938	1938	1935	403
473	20250124	111800	3286955	1937	1937	1937	1937	0
474	20250124	111700	3286955	1937	1937	1937	1937	0
475	20250124	111600	3286955	1937	1937	1937	1937	0
476	20250124	111500	3286955	1937	1937	1937	1937	0
477	20250124	111400	3286955	1937	1937	1937	1937	0
478	20250124	111300	3286955	1937	1937	1937	1937	0
479	20250124	111200	3286955	1937	1937	1937	1937	0
480	20250124	111100	3286955	1937	1937	1937	1937	0
481	20250124	111000	3286955	1937	1937	1937	1937	0
482	20250124	110900	3286955	1937	1937	1937	1937	10
483	20250124	110800	3267585	1937	1937	1937	1937	0
484	20250124	110700	3267585	1937	1937	1937	1937	0
485	20250124	110600	3267585	1937	1937	1937	1937	0
486	20250124	110500	3267585	1937	1937	1937	1937	0
487	20250124	110400	3267585	1937	1937	1937	1937	0
488	20250124	110300	3267585	1937	1937	1937	1937	0
489	20250124	110200	3267585	1937	1937	1937	1937	151
490	20250124	110100	2975098	1941	1941	1941	1940	75
491	20250124	110000	2829549	1958	1958	1958	1958	0
492	20250124	105900	2829549	1958	1958	1958	1958	0
493	20250124	105800	2829549	1958	1958	1958	1958	0
494	20250124	105700	2829549	1958	1958	1958	1958	0
495	20250124	105600	2829549	1958	1958	1958	1958	0
496	20250124	105500	2829549	1958	1958	1958	1958	0
497	20250124	105400	2829549	1958	1958	1958	1958	0
498	20250124	105300	2829549	1958	1958	1958	1958	0
499	20250124	105200	2829549	1958	1958	1958	1958	0
500	20250124	105100	2829549	1958	1958	1958	1958	0
501	20250124	105000	2829549	1958	1958	1958	1958	0
502	20250124	104900	2829549	1958	1958	1958	1958	0
503	20250124	104800	2829549	1958	1958	1958	1958	0
504	20250124	104700	2829549	1958	1958	1958	1958	0
505	20250124	104600	2829549	1958	1958	1958	1958	0
506	20250124	104500	2829549	1958	1958	1958	1958	0
507	20250124	104400	2829549	1958	1958	1958	1958	0
508	20250124	104300	2829549	1958	1958	1958	1958	0
509	20250124	104200	2829549	1958	1958	1958	1958	0
510	20250124	104100	2829549	1958	1958	1958	1958	0
511	20250124	104000	2829549	1958	1958	1958	1958	0
512	20250124	103900	2829549	1958	1958	1958	1958	0
513	20250124	103800	2829549	1958	1958	1958	1958	0
514	20250124	103700	2829549	1958	1958	1958	1958	0
515	20250124	103600	2829549	1958	1958	1958	1958	0
516	20250124	103500	2829549	1958	1958	1958	1958	0
517	20250124	103400	2829549	1958	1958	1958	1958	0
518	20250124	103300	2829549	1958	1958	1958	1958	0
519	20250124	103200	2829549	1958	1958	1958	1958	0
520	20250124	103100	2829549	1958	1958	1958	1958	0
521	20250124	103000	2829549	1958	1958	1958	1958	0
522	20250124	102900	2829549	1958	1958	1958	1958	0
523	20250124	102800	2829549	1958	1958	1958	1958	0
524	20250124	102700	2829549	1958	1958	1958	1958	0
525	20250124	102600	2829549	1958	1958	1958	1958	0
526	20250124	102500	2829549	1958	1958	1958	1958	0
527	20250124	102400	2829549	1958	1958	1958	1958	0
528	20250124	102300	2829549	1958	1958	1958	1958	0
529	20250124	102200	2829549	1958	1958	1958	1958	0
530	20250124	102100	2829549	1958	1958	1958	1958	0
531	20250124	102000	2829549	1958	1958	1958	1958	0
532	20250124	101900	2829549	1958	1958	1958	1958	0
533	20250124	101800	2829549	1958	1958	1958	1958	26
534	20250124	101700	2778641	1959	1959	1959	1959	0
535	20250124	101600	2778641	1959	1959	1959	1959	0
536	20250124	101500	2778641	1959	1959	1959	1959	0
537	20250124	101400	2778641	1959	1959	1959	1959	0
538	20250124	101300	2778641	1959	1959	1959	1959	0
539	20250124	101200	2778641	1959	1959	1959	1959	0
540	20250124	101100	2778641	1959	1959	1959	1959	0
541	20250124	101000	2778641	1959	1959	1959	1959	0
542	20250124	100900	2778641	1959	1959	1959	1959	0
543	20250124	100800	2778641	1959	1959	1959	1959	0
544	20250124	100700	2778641	1959	1959	1959	1959	0
545	20250124	100600	2778641	1959	1959	1959	1959	0
546	20250124	100500	2778641	1959	1959	1959	1959	0
547	20250124	100400	2778641	1959	1959	1959	1959	0
548	20250124	100300	2778641	1959	1959	1959	1959	0
549	20250124	100200	2778641	1959	1959	1959	1959	0
550	20250124	100100	2778641	1959	1959	1959	1959	0
551	20250124	100000	2778641	1959	1959	1959	1959	0
552	20250124	095900	2778641	1959	1959	1959	1959	0
553	20250124	095800	2778641	1959	1959	1959	1959	0
554	20250124	095700	2778641	1959	1959	1959	1959	0
555	20250124	095600	2778641	1959	1959	1959	1959	0
556	20250124	095500	2778641	1959	1959	1959	1959	0
557	20250124	095400	2778641	1959	1959	1959	1959	0
558	20250124	095300	2778641	1959	1959	1959	1959	0
559	20250124	095200	2778641	1959	1959	1959	1959	0
560	20250124	095100	2778641	1959	1959	1959	1959	0
561	20250124	095000	2778641	1959	1959	1959	1959	0
562	20250124	094900	2778641	1959	1959	1959	1959	0
563	20250124	094800	2778641	1959	1959	1959	1959	0
564	20250124	094700	2778641	1959	1959	1959	1959	0
565	20250124	094600	2778641	1959	1959	1959	1959	0
566	20250124	094500	2778641	1959	1959	1959	1959	0
567	20250124	094400	2778641	1959	1959	1959	1959	0
568	20250124	094300	2778641	1959	1959	1959	1959	5
569	20250124	094200	2768846	1959	1959	1959	1959	1
570	20250124	094100	2766887	1950	1950	1950	1950	0
571	20250124	094000	2766887	1950	1950	1950	1950	1
572	20250124	093900	2764937	1949	1949	1949	1949	0
573	20250124	093800	2764937	1949	1949	1949	1949	1
574	20250124	093700	2762988	1931	1931	1931	1931	0
575	20250124	093600	2762988	1931	1931	1931	1931	0
576	20250124	093500	2762988	1931	1931	1931	1931	0
577	20250124	093400	2762988	1931	1931	1931	1931	0
578	20250124	093300	2762988	1931	1931	1931	1931	0
579	20250124	093200	2762988	1931	1931	1931	1931	0
580	20250124	093100	2762988	1931	1931	1931	1931	0
581	20250124	093000	2762988	1931	1931	1931	1931	500
582	20250124	092900	1797488	1931	1931	1931	1931	0
583	20250124	092800	1797488	1931	1931	1931	1931	0
584	20250124	092700	1797488	1931	1931	1931	1931	0
585	20250124	092600	1797488	1931	1931	1931	1931	0
586	20250124	092500	1797488	1931	1931	1931	1931	0
587	20250124	092400	1797488	1931	1931	1931	1931	0
588	20250124	092300	1797488	1931	1941	1941	1931	480
589	20250124	092200	868891	1960	1941	1960	1941	55
590	20250124	092100	761832	1941	1941	1941	1941	12
591	20250124	092000	738540	1941	1941	1941	1941	0
592	20250124	091900	738540	1941	1941	1941	1941	0
593	20250124	091800	738540	1941	1941	1941	1941	0
594	20250124	091700	738540	1941	1941	1941	1941	0
595	20250124	091600	738540	1941	1941	1941	1941	0
596	20250124	091500	738540	1941	1941	1941	1941	54
597	20250124	091400	633726	1962	1962	1962	1962	300
598	20250124	091300	45126	1962	1962	1962	1962	0
599	20250124	091200	45126	1962	1962	1962	1962	0
600	20250124	091100	45126	1962	1962	1962	1962	0
601	20250124	091000	45126	1962	1962	1962	1962	0
602	20250124	090900	45126	1962	1962	1962	1962	0
603	20250124	090800	45126	1962	1962	1962	1962	0
604	20250124	090700	45126	1962	1962	1962	1962	20
605	20250124	090600	5886	1962	1962	1962	1962	0
606	20250124	090500	5886	1962	1962	1962	1962	3
607	20250124	090400	0	1941	1941	1941	1941	0
608	20250124	090300	0	1941	1941	1941	1941	0
609	20250124	090200	0	1941	1941	1941	1941	0
610	20250124	090100	0	1941	1941	1941	1941	0
611	20250124	090000	0	1941	1941	1941	1941	0