KissMeData/088910/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200100	43928845	1957	1957	1957	1957	325
3	20250106	200000	43928845	1957	1957	1957	1957	0
4	20250106	195900	43928845	1957	1957	1957	1957	0
5	20250106	195800	43928845	1957	1957	1957	1957	0
6	20250106	195700	43928845	1957	1957	1957	1957	0
7	20250106	195600	43928845	1957	1957	1957	1957	0
8	20250106	195500	43928845	1957	1957	1957	1957	0
9	20250106	195400	43928845	1957	1957	1957	1957	0
10	20250106	195300	43928845	1957	1957	1957	1957	0
11	20250106	195200	43928845	1957	1957	1957	1957	0
12	20250106	195100	43928845	1957	1957	1957	1957	0
13	20250106	195000	43928845	1957	1957	1957	1957	0
14	20250106	194900	43928845	1957	1957	1957	1957	0
15	20250106	194800	43928845	1957	1957	1957	1957	0
16	20250106	194700	43928845	1957	1957	1957	1957	0
17	20250106	194600	43928845	1957	1957	1957	1957	0
18	20250106	194500	43928845	1957	1957	1957	1957	0
19	20250106	194400	43928845	1957	1957	1957	1957	0
20	20250106	194300	43928845	1957	1957	1957	1957	0
21	20250106	194200	43928845	1957	1957	1957	1957	0
22	20250106	194100	43928845	1957	1957	1957	1957	0
23	20250106	194000	43928845	1957	1957	1957	1957	0
24	20250106	193900	43928845	1957	1957	1957	1957	0
25	20250106	193800	43928845	1957	1957	1957	1957	0
26	20250106	193700	43928845	1957	1957	1957	1957	0
27	20250106	193600	43928845	1957	1957	1957	1957	0
28	20250106	193500	43928845	1957	1957	1957	1957	0
29	20250106	193400	43928845	1957	1957	1957	1957	0
30	20250106	193300	43928845	1957	1957	1957	1957	0
31	20250106	193200	43928845	1957	1957	1957	1957	0
32	20250106	193100	43928845	1957	1957	1957	1957	325
33	20250106	193000	43928845	1957	1957	1957	1957	0
34	20250106	192900	43928845	1957	1957	1957	1957	0
35	20250106	192800	43928845	1957	1957	1957	1957	0
36	20250106	192700	43928845	1957	1957	1957	1957	0
37	20250106	192600	43928845	1957	1957	1957	1957	0
38	20250106	192500	43928845	1957	1957	1957	1957	0
39	20250106	192400	43928845	1957	1957	1957	1957	0
40	20250106	192300	43928845	1957	1957	1957	1957	0
41	20250106	192200	43928845	1957	1957	1957	1957	0
42	20250106	192100	43928845	1957	1957	1957	1957	0
43	20250106	192000	43928845	1957	1957	1957	1957	0
44	20250106	191900	43928845	1957	1957	1957	1957	0
45	20250106	191800	43928845	1957	1957	1957	1957	0
46	20250106	191700	43928845	1957	1957	1957	1957	0
47	20250106	191600	43928845	1957	1957	1957	1957	0
48	20250106	191500	43928845	1957	1957	1957	1957	0
49	20250106	191400	43928845	1957	1957	1957	1957	0
50	20250106	191300	43928845	1957	1957	1957	1957	0
51	20250106	191200	43928845	1957	1957	1957	1957	0
52	20250106	191100	43928845	1957	1957	1957	1957	0
53	20250106	191000	43928845	1957	1957	1957	1957	0
54	20250106	190900	43928845	1957	1957	1957	1957	0
55	20250106	190800	43928845	1957	1957	1957	1957	0
56	20250106	190700	43928845	1957	1957	1957	1957	0
57	20250106	190600	43928845	1957	1957	1957	1957	0
58	20250106	190500	43928845	1957	1957	1957	1957	0
59	20250106	190400	43928845	1957	1957	1957	1957	0
60	20250106	190300	43928845	1957	1957	1957	1957	0
61	20250106	190200	43928845	1957	1957	1957	1957	0
62	20250106	190100	43928845	1957	1957	1957	1957	325
63	20250106	190000	43928845	1957	1957	1957	1957	0
64	20250106	185900	43928845	1957	1957	1957	1957	0
65	20250106	185800	43928845	1957	1957	1957	1957	0
66	20250106	185700	43928845	1957	1957	1957	1957	0
67	20250106	185600	43928845	1957	1957	1957	1957	0
68	20250106	185500	43928845	1957	1957	1957	1957	0
69	20250106	185400	43928845	1957	1957	1957	1957	0
70	20250106	185300	43928845	1957	1957	1957	1957	0
71	20250106	185200	43928845	1957	1957	1957	1957	0
72	20250106	185100	43928845	1957	1957	1957	1957	0
73	20250106	185000	43928845	1957	1957	1957	1957	0
74	20250106	184900	43928845	1957	1957	1957	1957	0
75	20250106	184800	43928845	1957	1957	1957	1957	0
76	20250106	184700	43928845	1957	1957	1957	1957	0
77	20250106	184600	43928845	1957	1957	1957	1957	0
78	20250106	184500	43928845	1957	1957	1957	1957	0
79	20250106	184400	43928845	1957	1957	1957	1957	0
80	20250106	184300	43928845	1957	1957	1957	1957	0
81	20250106	184200	43928845	1957	1957	1957	1957	0
82	20250106	184100	43928845	1957	1957	1957	1957	0
83	20250106	184000	43928845	1957	1957	1957	1957	0
84	20250106	183900	43928845	1957	1957	1957	1957	0
85	20250106	183800	43928845	1957	1957	1957	1957	0
86	20250106	183700	43928845	1957	1957	1957	1957	0
87	20250106	183600	43928845	1957	1957	1957	1957	0
88	20250106	183500	43928845	1957	1957	1957	1957	0
89	20250106	183400	43928845	1957	1957	1957	1957	0
90	20250106	183300	43928845	1957	1957	1957	1957	0
91	20250106	183200	43928845	1957	1957	1957	1957	0
92	20250106	183100	43928845	1957	1957	1957	1957	325
93	20250106	183000	43928845	1957	1957	1957	1957	0
94	20250106	182900	43928845	1957	1957	1957	1957	0
95	20250106	182800	43928845	1957	1957	1957	1957	0
96	20250106	182700	43928845	1957	1957	1957	1957	0
97	20250106	182600	43928845	1957	1957	1957	1957	0
98	20250106	182500	43928845	1957	1957	1957	1957	0
99	20250106	182400	43928845	1957	1957	1957	1957	0
100	20250106	182300	43928845	1957	1957	1957	1957	0
101	20250106	182200	43928845	1957	1957	1957	1957	0
102	20250106	182100	43928845	1957	1957	1957	1957	0
103	20250106	182000	43928845	1957	1957	1957	1957	0
104	20250106	181900	43928845	1957	1957	1957	1957	0
105	20250106	181800	43928845	1957	1957	1957	1957	0
106	20250106	181700	43928845	1957	1957	1957	1957	0
107	20250106	181600	43928845	1957	1957	1957	1957	0
108	20250106	181500	43928845	1957	1957	1957	1957	0
109	20250106	181400	43928845	1957	1957	1957	1957	0
110	20250106	181300	43928845	1957	1957	1957	1957	0
111	20250106	181200	43928845	1957	1957	1957	1957	0
112	20250106	181100	43928845	1957	1957	1957	1957	0
113	20250106	181000	43928845	1957	1957	1957	1957	0
114	20250106	180900	43928845	1957	1957	1957	1957	0
115	20250106	180800	43928845	1957	1957	1957	1957	0
116	20250106	180700	43928845	1957	1957	1957	1957	0
117	20250106	180600	43928845	1957	1957	1957	1957	0
118	20250106	180500	43928845	1957	1957	1957	1957	0
119	20250106	180400	43928845	1957	1957	1957	1957	0
120	20250106	180300	43928845	1957	1957	1957	1957	0
121	20250106	180200	43928845	1957	1957	1957	1957	0
122	20250106	180100	43928845	1957	1957	1957	1957	325
123	20250106	180000	43928845	1957	1957	1957	1957	0
124	20250106	175900	43928845	1957	1957	1957	1957	0
125	20250106	175800	43928845	1957	1957	1957	1957	0
126	20250106	175700	43928845	1957	1957	1957	1957	0
127	20250106	175600	43928845	1957	1957	1957	1957	0
128	20250106	175500	43928845	1957	1957	1957	1957	0
129	20250106	175400	43928845	1957	1957	1957	1957	0
130	20250106	175300	43928845	1957	1957	1957	1957	0
131	20250106	175200	43928845	1957	1957	1957	1957	0
132	20250106	175100	43928845	1957	1957	1957	1957	0
133	20250106	175000	43928845	1957	1957	1957	1957	0
134	20250106	174900	43928845	1957	1957	1957	1957	0
135	20250106	174800	43928845	1957	1957	1957	1957	0
136	20250106	174700	43928845	1957	1957	1957	1957	0
137	20250106	174600	43928845	1957	1957	1957	1957	0
138	20250106	174500	43928845	1957	1957	1957	1957	0
139	20250106	174400	43928845	1957	1957	1957	1957	0
140	20250106	174300	43928845	1957	1957	1957	1957	0
141	20250106	174200	43928845	1957	1957	1957	1957	0
142	20250106	174100	43928845	1957	1957	1957	1957	0
143	20250106	174000	43928845	1957	1957	1957	1957	0
144	20250106	173900	43928845	1957	1957	1957	1957	0
145	20250106	173800	43928845	1957	1957	1957	1957	0
146	20250106	173700	43928845	1957	1957	1957	1957	0
147	20250106	173600	43928845	1957	1957	1957	1957	0
148	20250106	173500	43928845	1957	1957	1957	1957	0
149	20250106	173400	43928845	1957	1957	1957	1957	0
150	20250106	173300	43928845	1957	1957	1957	1957	0
151	20250106	173200	43928845	1957	1957	1957	1957	0
152	20250106	173100	43928845	1957	1957	1957	1957	325
153	20250106	173000	43928845	1957	1957	1957	1957	0
154	20250106	172900	43928845	1957	1957	1957	1957	0
155	20250106	172800	43928845	1957	1957	1957	1957	0
156	20250106	172700	43928845	1957	1957	1957	1957	0
157	20250106	172600	43928845	1957	1957	1957	1957	0
158	20250106	172500	43928845	1957	1957	1957	1957	0
159	20250106	172400	43928845	1957	1957	1957	1957	0
160	20250106	172300	43928845	1957	1957	1957	1957	0
161	20250106	172200	43928845	1957	1957	1957	1957	0
162	20250106	172100	43928845	1957	1957	1957	1957	0
163	20250106	172000	43928845	1957	1957	1957	1957	0
164	20250106	171900	43928845	1957	1957	1957	1957	0
165	20250106	171800	43928845	1957	1957	1957	1957	0
166	20250106	171700	43928845	1957	1957	1957	1957	0
167	20250106	171600	43928845	1957	1957	1957	1957	0
168	20250106	171500	43928845	1957	1957	1957	1957	0
169	20250106	171400	43928845	1957	1957	1957	1957	0
170	20250106	171300	43928845	1957	1957	1957	1957	0
171	20250106	171200	43928845	1957	1957	1957	1957	0
172	20250106	171100	43928845	1957	1957	1957	1957	0
173	20250106	171000	43928845	1957	1957	1957	1957	0
174	20250106	170900	43928845	1957	1957	1957	1957	0
175	20250106	170800	43928845	1957	1957	1957	1957	0
176	20250106	170700	43928845	1957	1957	1957	1957	0
177	20250106	170600	43928845	1957	1957	1957	1957	0
178	20250106	170500	43928845	1957	1957	1957	1957	0
179	20250106	170400	43928845	1957	1957	1957	1957	0
180	20250106	170300	43928845	1957	1957	1957	1957	0
181	20250106	170200	43928845	1957	1957	1957	1957	0
182	20250106	170100	43928845	1957	1957	1957	1957	325
183	20250106	170000	43928845	1957	1957	1957	1957	0
184	20250106	165900	43928845	1957	1957	1957	1957	0
185	20250106	165800	43928845	1957	1957	1957	1957	0
186	20250106	165700	43928845	1957	1957	1957	1957	0
187	20250106	165600	43928845	1957	1957	1957	1957	0
188	20250106	165500	43928845	1957	1957	1957	1957	0
189	20250106	165400	43928845	1957	1957	1957	1957	0
190	20250106	165300	43928845	1957	1957	1957	1957	0
191	20250106	165200	43928845	1957	1957	1957	1957	0
192	20250106	165100	43928845	1957	1957	1957	1957	0
193	20250106	165000	43928845	1957	1957	1957	1957	0
194	20250106	164900	43928845	1957	1957	1957	1957	0
195	20250106	164800	43928845	1957	1957	1957	1957	0
196	20250106	164700	43928845	1957	1957	1957	1957	0
197	20250106	164600	43928845	1957	1957	1957	1957	0
198	20250106	164500	43928845	1957	1957	1957	1957	0
199	20250106	164400	43928845	1957	1957	1957	1957	0
200	20250106	164300	43928845	1957	1957	1957	1957	0
201	20250106	164200	43928845	1957	1957	1957	1957	0
202	20250106	164100	43928845	1957	1957	1957	1957	0
203	20250106	164000	43928845	1957	1957	1957	1957	0
204	20250106	163900	43928845	1957	1957	1957	1957	0
205	20250106	163800	43928845	1957	1957	1957	1957	0
206	20250106	163700	43928845	1957	1957	1957	1957	0
207	20250106	163600	43928845	1957	1957	1957	1957	0
208	20250106	163500	43928845	1957	1957	1957	1957	0
209	20250106	163400	43928845	1957	1957	1957	1957	0
210	20250106	163300	43928845	1957	1957	1957	1957	0
211	20250106	163200	43928845	1957	1957	1957	1957	0
212	20250106	163100	43928845	1957	1957	1957	1957	325
213	20250106	163000	43928845	1957	1957	1957	1957	0
214	20250106	162900	43928845	1957	1957	1957	1957	0
215	20250106	162800	43928845	1957	1957	1957	1957	0
216	20250106	162700	43928845	1957	1957	1957	1957	0
217	20250106	162600	43928845	1957	1957	1957	1957	0
218	20250106	162500	43928845	1957	1957	1957	1957	0
219	20250106	162400	43928845	1957	1957	1957	1957	0
220	20250106	162300	43928845	1957	1957	1957	1957	0
221	20250106	162200	43928845	1957	1957	1957	1957	0
222	20250106	162100	43928845	1957	1957	1957	1957	0
223	20250106	162000	43928845	1957	1957	1957	1957	0
224	20250106	161900	43928845	1957	1957	1957	1957	0
225	20250106	161800	43928845	1957	1957	1957	1957	0
226	20250106	161700	43928845	1957	1957	1957	1957	0
227	20250106	161600	43928845	1957	1957	1957	1957	0
228	20250106	161500	43928845	1957	1957	1957	1957	0
229	20250106	161400	43928845	1957	1957	1957	1957	0
230	20250106	161300	43928845	1957	1957	1957	1957	0
231	20250106	161200	43928845	1957	1957	1957	1957	0
232	20250106	161100	43928845	1957	1957	1957	1957	0
233	20250106	161000	43928845	1957	1957	1957	1957	0
234	20250106	160900	43928845	1957	1957	1957	1957	0
235	20250106	160800	43928845	1957	1957	1957	1957	0
236	20250106	160700	43928845	1957	1957	1957	1957	0
237	20250106	160600	43928845	1957	1957	1957	1957	0
238	20250106	160500	43928845	1957	1957	1957	1957	0
239	20250106	160400	43928845	1957	1957	1957	1957	0
240	20250106	160300	43928845	1957	1957	1957	1957	0
241	20250106	160200	43928845	1957	1957	1957	1957	0
242	20250106	160100	43928845	1957	1957	1957	1957	325
243	20250106	160000	43928845	1957	1957	1957	1957	0
244	20250106	155900	43928845	1957	1957	1957	1957	0
245	20250106	155800	43928845	1957	1957	1957	1957	0
246	20250106	155700	43928845	1957	1957	1957	1957	0
247	20250106	155600	43928845	1957	1957	1957	1957	0
248	20250106	155500	43928845	1957	1957	1957	1957	0
249	20250106	155400	43928845	1957	1957	1957	1957	0
250	20250106	155300	43928845	1957	1957	1957	1957	0
251	20250106	155200	43928845	1957	1957	1957	1957	0
252	20250106	155100	43928845	1957	1957	1957	1957	0
253	20250106	155000	43928845	1957	1957	1957	1957	0
254	20250106	154900	43928845	1957	1957	1957	1957	0
255	20250106	154800	43928845	1957	1957	1957	1957	0
256	20250106	154700	43928845	1957	1957	1957	1957	0
257	20250106	154600	43928845	1957	1957	1957	1957	0
258	20250106	154500	43928845	1957	1957	1957	1957	0
259	20250106	154400	43928845	1957	1957	1957	1957	0
260	20250106	154300	43928845	1957	1957	1957	1957	0
261	20250106	154200	43928845	1957	1957	1957	1957	0
262	20250106	154100	43928845	1957	1957	1957	1957	0
263	20250106	154000	43928845	1957	1957	1957	1957	0
264	20250106	153900	43928845	1957	1957	1957	1957	0
265	20250106	153800	43928845	1957	1957	1957	1957	0
266	20250106	153700	43928845	1957	1957	1957	1957	0
267	20250106	153600	43928845	1957	1957	1957	1957	0
268	20250106	153500	43928845	1957	1957	1957	1957	0
269	20250106	153400	43928845	1957	1957	1957	1957	0
270	20250106	153300	43928845	1957	1957	1957	1957	0
271	20250106	153200	43928845	1957	1957	1957	1957	0
272	20250106	153100	43928845	1957	1957	1957	1957	325
273	20250106	153000	43928845	1957	1957	1957	1957	325
274	20250106	152900	43292820	1962	1962	1962	1962	0
275	20250106	152800	43292820	1962	1962	1962	1962	0
276	20250106	152700	43292820	1962	1962	1962	1962	0
277	20250106	152600	43292820	1962	1962	1962	1962	0
278	20250106	152500	43292820	1962	1962	1962	1962	0
279	20250106	152400	43292820	1962	1962	1962	1962	0
280	20250106	152300	43292820	1962	1962	1962	1962	0
281	20250106	152200	43292820	1962	1962	1962	1962	0
282	20250106	152100	43292820	1962	1962	1962	1962	0
283	20250106	152000	43292820	1962	1962	1962	1962	0
284	20250106	151900	43292820	1962	1962	1962	1962	0
285	20250106	151800	43292820	1962	1962	1962	1962	0
286	20250106	151700	43292820	1962	1962	1962	1962	0
287	20250106	151600	43292820	1962	1962	1962	1962	0
288	20250106	151500	43292820	1962	1962	1962	1962	0
289	20250106	151400	43292820	1962	1962	1962	1962	0
290	20250106	151300	43292820	1962	1962	1962	1962	1
291	20250106	151200	43290858	1962	1962	1962	1962	0
292	20250106	151100	43290858	1962	1962	1962	1962	25
293	20250106	151000	43241808	1962	1962	1962	1962	0
294	20250106	150900	43241808	1962	1962	1962	1962	0
295	20250106	150800	43241808	1962	1962	1962	1962	0
296	20250106	150700	43241808	1962	1962	1962	1962	5
297	20250106	150600	43231998	1960	1960	1960	1960	0
298	20250106	150500	43231998	1960	1960	1960	1960	0
299	20250106	150400	43231998	1960	1960	1960	1960	0
300	20250106	150300	43231998	1960	1960	1960	1960	0
301	20250106	150200	43231998	1960	1960	1960	1960	0
302	20250106	150100	43231998	1960	1960	1960	1960	0
303	20250106	150000	43231998	1960	1960	1960	1960	0
304	20250106	145900	43231998	1960	1960	1960	1960	0
305	20250106	145800	43231998	1960	1960	1960	1960	0
306	20250106	145700	43231998	1960	1960	1960	1960	0
307	20250106	145600	43231998	1960	1960	1960	1960	0
308	20250106	145500	43231998	1960	1960	1960	1960	0
309	20250106	145400	43231998	1960	1957	1960	1957	308
310	20250106	145300	42629207	1957	1957	1957	1957	0
311	20250106	145200	42629207	1957	1957	1957	1957	0
312	20250106	145100	42629207	1957	1957	1957	1957	0
313	20250106	145000	42629207	1957	1957	1957	1957	0
314	20250106	144900	42629207	1957	1957	1957	1957	0
315	20250106	144800	42629207	1957	1957	1957	1957	0
316	20250106	144700	42629207	1957	1957	1957	1957	0
317	20250106	144600	42629207	1957	1957	1957	1957	15
318	20250106	144500	42599852	1957	1957	1957	1957	1
319	20250106	144400	42597895	1944	1944	1944	1944	0
320	20250106	144300	42597895	1944	1944	1944	1944	0
321	20250106	144200	42597895	1944	1944	1944	1944	0
322	20250106	144100	42597895	1944	1944	1944	1944	0
323	20250106	144000	42597895	1944	1944	1944	1944	0
324	20250106	143900	42597895	1944	1944	1944	1944	0
325	20250106	143800	42597895	1944	1944	1944	1944	0
326	20250106	143700	42597895	1944	1944	1944	1944	0
327	20250106	143600	42597895	1944	1944	1944	1944	0
328	20250106	143500	42597895	1944	1944	1944	1944	0
329	20250106	143400	42597895	1944	1944	1944	1944	0
330	20250106	143300	42597895	1944	1946	1946	1944	1393
331	20250106	143200	39888772	1944	1944	1944	1944	0
332	20250106	143100	39888772	1944	1944	1944	1944	0
333	20250106	143000	39888772	1944	1944	1944	1944	0
334	20250106	142900	39888772	1944	1944	1944	1944	0
335	20250106	142800	39888772	1944	1944	1944	1944	0
336	20250106	142700	39888772	1944	1944	1944	1944	804
337	20250106	142600	38325796	1951	1957	1957	1950	3233
338	20250106	142500	32012835	1957	1957	1957	1957	0
339	20250106	142400	32012835	1957	1957	1957	1957	0
340	20250106	142300	32012835	1957	1957	1957	1957	0
341	20250106	142200	32012835	1957	1957	1957	1957	0
342	20250106	142100	32012835	1957	1957	1957	1957	0
343	20250106	142000	32012835	1957	1957	1957	1957	0
344	20250106	141900	32012835	1957	1957	1957	1957	0
345	20250106	141800	32012835	1957	1957	1957	1957	0
346	20250106	141700	32012835	1957	1957	1957	1957	0
347	20250106	141600	32012835	1957	1957	1957	1957	0
348	20250106	141500	32012835	1957	1957	1957	1957	0
349	20250106	141400	32012835	1957	1957	1957	1957	0
350	20250106	141300	32012835	1957	1957	1957	1957	0
351	20250106	141200	32012835	1957	1957	1957	1957	0
352	20250106	141100	32012835	1957	1957	1957	1957	0
353	20250106	141000	32012835	1957	1957	1957	1957	0
354	20250106	140900	32012835	1957	1957	1957	1957	0
355	20250106	140800	32012835	1957	1957	1957	1957	0
356	20250106	140700	32012835	1957	1957	1957	1957	30
357	20250106	140600	31954125	1961	1961	1961	1961	0
358	20250106	140500	31954125	1961	1961	1961	1961	0
359	20250106	140400	31954125	1961	1961	1961	1961	0
360	20250106	140300	31954125	1961	1961	1961	1961	0
361	20250106	140200	31954125	1961	1961	1961	1961	0
362	20250106	140100	31954125	1961	1961	1961	1961	0
363	20250106	140000	31954125	1961	1961	1961	1961	0
364	20250106	135900	31954125	1961	1961	1961	1961	0
365	20250106	135800	31954125	1961	1961	1961	1961	0
366	20250106	135700	31954125	1961	1961	1961	1961	0
367	20250106	135600	31954125	1961	1961	1961	1961	0
368	20250106	135500	31954125	1961	1961	1961	1961	0
369	20250106	135400	31954125	1961	1961	1961	1961	0
370	20250106	135300	31954125	1961	1961	1961	1961	0
371	20250106	135200	31954125	1961	1961	1961	1961	0
372	20250106	135100	31954125	1961	1961	1961	1961	0
373	20250106	135000	31954125	1961	1961	1961	1961	0
374	20250106	134900	31954125	1961	1961	1961	1961	0
375	20250106	134800	31954125	1961	1961	1961	1961	0
376	20250106	134700	31954125	1961	1961	1961	1961	0
377	20250106	134600	31954125	1961	1961	1961	1961	0
378	20250106	134500	31954125	1961	1961	1961	1961	66
379	20250106	134400	31824699	1961	1961	1961	1961	0
380	20250106	134300	31824699	1961	1961	1961	1961	0
381	20250106	134200	31824699	1961	1961	1961	1961	0
382	20250106	134100	31824699	1961	1961	1961	1961	0
383	20250106	134000	31824699	1961	1961	1961	1961	0
384	20250106	133900	31824699	1961	1961	1961	1961	0
385	20250106	133800	31824699	1961	1961	1961	1961	6
386	20250106	133700	31812933	1961	1961	1961	1961	0
387	20250106	133600	31812933	1961	1961	1961	1961	0
388	20250106	133500	31812933	1961	1961	1961	1961	0
389	20250106	133400	31812933	1961	1961	1961	1961	0
390	20250106	133300	31812933	1961	1961	1961	1961	0
391	20250106	133200	31812933	1961	1961	1961	1961	0
392	20250106	133100	31812933	1961	1961	1961	1961	0
393	20250106	133000	31812933	1961	1961	1961	1961	0
394	20250106	132900	31812933	1961	1961	1961	1961	0
395	20250106	132800	31812933	1961	1961	1961	1961	0
396	20250106	132700	31812933	1961	1961	1961	1961	0
397	20250106	132600	31812933	1961	1961	1961	1961	0
398	20250106	132500	31812933	1961	1961	1961	1961	0
399	20250106	132400	31812933	1961	1961	1961	1961	0
400	20250106	132300	31812933	1961	1961	1961	1961	0
401	20250106	132200	31812933	1961	1961	1961	1961	0
402	20250106	132100	31812933	1961	1961	1961	1961	0
403	20250106	132000	31812933	1961	1961	1961	1961	0
404	20250106	131900	31812933	1961	1961	1961	1961	10
405	20250106	131800	31793323	1962	1962	1962	1962	0
406	20250106	131700	31793323	1962	1962	1962	1962	0
407	20250106	131600	31793323	1962	1962	1962	1962	0
408	20250106	131500	31793323	1962	1962	1962	1962	0
409	20250106	131400	31793323	1962	1962	1962	1962	0
410	20250106	131300	31793323	1962	1962	1962	1962	0
411	20250106	131200	31793323	1962	1962	1962	1962	0
412	20250106	131100	31793323	1962	1962	1962	1962	0
413	20250106	131000	31793323	1962	1962	1962	1962	0
414	20250106	130900	31793323	1962	1962	1962	1962	0
415	20250106	130800	31793323	1962	1962	1962	1962	0
416	20250106	130700	31793323	1962	1962	1962	1962	30
417	20250106	130600	31734463	1965	1965	1965	1965	0
418	20250106	130500	31734463	1965	1965	1965	1965	0
419	20250106	130400	31734463	1965	1965	1965	1965	0
420	20250106	130300	31734463	1965	1965	1965	1965	17
421	20250106	130200	31701058	1966	1966	1966	1966	0
422	20250106	130100	31701058	1966	1966	1966	1966	0
423	20250106	130000	31701058	1966	1966	1966	1966	0
424	20250106	125900	31701058	1966	1966	1966	1966	0
425	20250106	125800	31701058	1966	1966	1966	1966	0
426	20250106	125700	31701058	1966	1966	1966	1966	0
427	20250106	125600	31701058	1966	1966	1966	1966	0
428	20250106	125500	31701058	1966	1966	1966	1966	0
429	20250106	125400	31701058	1966	1966	1966	1966	0
430	20250106	125300	31701058	1966	1966	1966	1966	0
431	20250106	125200	31701058	1966	1966	1966	1966	0
432	20250106	125100	31701058	1966	1966	1966	1966	0
433	20250106	125000	31701058	1966	1966	1966	1966	0
434	20250106	124900	31701058	1966	1966	1966	1966	0
435	20250106	124800	31701058	1966	1966	1966	1966	0
436	20250106	124700	31701058	1966	1966	1966	1966	0
437	20250106	124600	31701058	1966	1966	1966	1966	0
438	20250106	124500	31701058	1966	1966	1966	1966	0
439	20250106	124400	31701058	1966	1966	1966	1966	0
440	20250106	124300	31701058	1966	1966	1966	1966	0
441	20250106	124200	31701058	1966	1966	1966	1966	0
442	20250106	124100	31701058	1966	1966	1966	1966	123
443	20250106	124000	31459240	1966	1966	1966	1966	1
444	20250106	123900	31457274	1965	1965	1965	1965	219
445	20250106	123800	31026939	1965	1965	1965	1965	0
446	20250106	123700	31026939	1965	1965	1965	1965	0
447	20250106	123600	31026939	1965	1965	1965	1965	0
448	20250106	123500	31026939	1965	1965	1965	1965	0
449	20250106	123400	31026939	1965	1965	1965	1965	0
450	20250106	123300	31026939	1965	1965	1965	1965	0
451	20250106	123200	31026939	1965	1965	1965	1965	0
452	20250106	123100	31026939	1965	1965	1965	1965	0
453	20250106	123000	31026939	1965	1965	1965	1965	0
454	20250106	122900	31026939	1965	1965	1965	1965	0
455	20250106	122800	31026939	1965	1965	1965	1965	0
456	20250106	122700	31026939	1965	1962	1965	1962	93
457	20250106	122600	30844351	1964	1964	1964	1964	0
458	20250106	122500	30844351	1964	1964	1964	1964	5
459	20250106	122400	30834531	1964	1964	1964	1964	0
460	20250106	122300	30834531	1964	1964	1964	1964	0
461	20250106	122200	30834531	1964	1964	1964	1964	0
462	20250106	122100	30834531	1964	1964	1964	1964	0
463	20250106	122000	30834531	1964	1964	1964	1964	0
464	20250106	121900	30834531	1964	1964	1964	1964	0
465	20250106	121800	30834531	1964	1964	1964	1964	0
466	20250106	121700	30834531	1964	1963	1964	1963	125
467	20250106	121600	30589134	1962	1962	1962	1962	0
468	20250106	121500	30589134	1962	1962	1962	1962	0
469	20250106	121400	30589134	1962	1961	1962	1961	6
470	20250106	121300	30577365	1960	1960	1960	1960	0
471	20250106	121200	30577365	1960	1960	1960	1960	0
472	20250106	121100	30577365	1960	1960	1960	1960	0
473	20250106	121000	30577365	1960	1960	1960	1960	47
474	20250106	120900	30485245	1960	1960	1960	1960	0
475	20250106	120800	30485245	1960	1960	1960	1960	0
476	20250106	120700	30485245	1960	1956	1960	1956	514
477	20250106	120600	29479806	1956	1956	1956	1956	0
478	20250106	120500	29479806	1956	1956	1956	1956	0
479	20250106	120400	29479806	1956	1956	1956	1956	10
480	20250106	120300	29460246	1956	1956	1956	1956	0
481	20250106	120200	29460246	1956	1956	1956	1956	0
482	20250106	120100	29460246	1956	1956	1956	1956	0
483	20250106	120000	29460246	1956	1956	1956	1956	0
484	20250106	115900	29460246	1956	1956	1956	1956	0
485	20250106	115800	29460246	1956	1956	1956	1956	0
486	20250106	115700	29460246	1956	1956	1956	1956	0
487	20250106	115600	29460246	1956	1956	1956	1956	474
488	20250106	115500	28533102	1958	1958	1958	1958	1
489	20250106	115400	28531144	1956	1956	1956	1956	0
490	20250106	115300	28531144	1956	1956	1956	1956	0
491	20250106	115200	28531144	1956	1956	1956	1956	0
492	20250106	115100	28531144	1956	1956	1956	1956	0
493	20250106	115000	28531144	1956	1956	1956	1956	0
494	20250106	114900	28531144	1956	1956	1956	1956	0
495	20250106	114800	28531144	1956	1957	1957	1956	70
496	20250106	114700	28394170	1957	1957	1957	1957	0
497	20250106	114600	28394170	1957	1957	1957	1957	0
498	20250106	114500	28394170	1957	1957	1957	1957	53
499	20250106	114400	28290449	1956	1956	1956	1956	120
500	20250106	114300	28055729	1956	1956	1956	1956	0
501	20250106	114200	28055729	1956	1956	1956	1956	0
502	20250106	114100	28055729	1956	1956	1956	1956	4
503	20250106	114000	28047905	1956	1956	1956	1956	101
504	20250106	113900	27850349	1955	1955	1955	1955	0
505	20250106	113800	27850349	1955	1954	1955	1954	92
506	20250106	113700	27670580	1953	1953	1953	1953	0
507	20250106	113600	27670580	1953	1953	1953	1953	0
508	20250106	113500	27670580	1953	1953	1953	1953	0
509	20250106	113400	27670580	1953	1952	1953	1952	92
510	20250106	113300	27490993	1952	1952	1952	1952	0
511	20250106	113200	27490993	1952	1952	1952	1952	0
512	20250106	113100	27490993	1952	1952	1952	1952	0
513	20250106	113000	27490993	1952	1952	1952	1952	0
514	20250106	112900	27490993	1952	1952	1952	1952	39
515	20250106	112800	27414865	1952	1952	1952	1952	423
516	20250106	112700	26589169	1952	1952	1952	1952	0
517	20250106	112600	26589169	1952	1952	1952	1952	0
518	20250106	112500	26589169	1952	1952	1952	1952	0
519	20250106	112400	26589169	1952	1952	1952	1952	3
520	20250106	112300	26583313	1950	1950	1950	1950	558
521	20250106	112200	25495213	1947	1947	1947	1947	0
522	20250106	112100	25495213	1947	1947	1947	1947	0
523	20250106	112000	25495213	1947	1947	1947	1947	0
524	20250106	111900	25495213	1947	1947	1947	1947	0
525	20250106	111800	25495213	1947	1947	1947	1947	0
526	20250106	111700	25495213	1947	1947	1947	1947	0
527	20250106	111600	25495213	1947	1947	1947	1947	0
528	20250106	111500	25495213	1947	1947	1947	1947	134
529	20250106	111400	25234315	1943	1943	1943	1943	0
530	20250106	111300	25234315	1943	1944	1944	1943	1500
531	20250106	111200	22318615	1947	1947	1947	1947	26
532	20250106	111100	22267993	1947	1947	1947	1947	0
533	20250106	111000	22267993	1947	1947	1947	1947	0
534	20250106	110900	22267993	1947	1947	1947	1947	0
535	20250106	110800	22267993	1947	1947	1947	1947	0
536	20250106	110700	22267993	1947	1947	1947	1947	0
537	20250106	110600	22267993	1947	1947	1947	1947	0
538	20250106	110500	22267993	1947	1947	1947	1947	0
539	20250106	110400	22267993	1947	1947	1947	1947	0
540	20250106	110300	22267993	1947	1947	1947	1947	0
541	20250106	110200	22267993	1947	1947	1947	1947	0
542	20250106	110100	22267993	1947	1947	1947	1947	40
543	20250106	110000	22190113	1947	1947	1947	1947	0
544	20250106	105900	22190113	1947	1947	1947	1947	1003
545	20250106	105800	20237272	1943	1943	1943	1943	0
546	20250106	105700	20237272	1943	1943	1943	1943	0
547	20250106	105600	20237272	1943	1943	1943	1943	0
548	20250106	105500	20237272	1943	1943	1943	1943	0
549	20250106	105400	20237272	1943	1943	1943	1943	0
550	20250106	105300	20237272	1943	1943	1943	1943	0
551	20250106	105200	20237272	1943	1943	1943	1943	0
552	20250106	105100	20237272	1943	1943	1943	1943	0
553	20250106	105000	20237272	1943	1943	1943	1943	0
554	20250106	104900	20237272	1943	1943	1943	1943	0
555	20250106	104800	20237272	1943	1943	1943	1943	0
556	20250106	104700	20237272	1943	1943	1943	1943	0
557	20250106	104600	20237272	1943	1943	1943	1943	0
558	20250106	104500	20237272	1943	1943	1943	1943	0
559	20250106	104400	20237272	1943	1943	1943	1943	0
560	20250106	104300	20237272	1943	1943	1943	1943	0
561	20250106	104200	20237272	1943	1943	1943	1943	0
562	20250106	104100	20237272	1943	1943	1943	1943	300
563	20250106	104000	19654372	1943	1943	1943	1943	0
564	20250106	103900	19654372	1943	1943	1943	1943	0
565	20250106	103800	19654372	1943	1943	1943	1943	0
566	20250106	103700	19654372	1943	1943	1943	1943	0
567	20250106	103600	19654372	1943	1943	1943	1943	0
568	20250106	103500	19654372	1943	1943	1943	1943	0
569	20250106	103400	19654372	1943	1943	1943	1943	0
570	20250106	103300	19654372	1943	1943	1943	1943	0
571	20250106	103200	19654372	1943	1943	1943	1943	0
572	20250106	103100	19654372	1943	1945	1947	1943	2034
573	20250106	103000	15700922	1947	1947	1947	1947	0
574	20250106	102900	15700922	1947	1947	1947	1947	0
575	20250106	102800	15700922	1947	1947	1947	1947	0
576	20250106	102700	15700922	1947	1947	1947	1947	0
577	20250106	102600	15700922	1947	1947	1947	1947	0
578	20250106	102500	15700922	1947	1947	1947	1947	0
579	20250106	102400	15700922	1947	1947	1947	1947	0
580	20250106	102300	15700922	1947	1947	1947	1947	0
581	20250106	102200	15700922	1947	1947	1947	1947	0
582	20250106	102100	15700922	1947	1947	1947	1947	0
583	20250106	102000	15700922	1947	1947	1947	1947	0
584	20250106	101900	15700922	1947	1947	1947	1947	0
585	20250106	101800	15700922	1947	1947	1947	1947	50
586	20250106	101700	15603572	1943	1943	1943	1943	0
587	20250106	101600	15603572	1943	1943	1943	1943	0
588	20250106	101500	15603572	1943	1943	1943	1943	0
589	20250106	101400	15603572	1943	1943	1943	1943	0
590	20250106	101300	15603572	1943	1943	1943	1943	0
591	20250106	101200	15603572	1943	1943	1943	1943	0
592	20250106	101100	15603572	1943	1943	1943	1943	300
593	20250106	101000	15020672	1943	1943	1943	1943	53
594	20250106	100900	14917693	1943	1950	1950	1943	948
595	20250106	100800	13075328	1950	1950	1950	1950	0
596	20250106	100700	13075328	1950	1950	1950	1950	0
597	20250106	100600	13075328	1950	1950	1950	1950	0
598	20250106	100500	13075328	1950	1950	1950	1950	0
599	20250106	100400	13075328	1950	1950	1950	1950	0
600	20250106	100300	13075328	1950	1950	1950	1950	1
601	20250106	100200	13073378	1950	1950	1950	1950	0
602	20250106	100100	13073378	1950	1950	1950	1950	0
603	20250106	100000	13073378	1950	1950	1950	1950	0
604	20250106	095900	13073378	1950	1950	1950	1950	0
605	20250106	095800	13073378	1950	1950	1950	1950	0
606	20250106	095700	13073378	1950	1950	1950	1950	0
607	20250106	095600	13073378	1950	1950	1950	1950	0
608	20250106	095500	13073378	1950	1950	1950	1950	0
609	20250106	095400	13073378	1950	1950	1950	1950	0
610	20250106	095300	13073378	1950	1950	1950	1950	0
611	20250106	095200	13073378	1950	1950	1950	1950	0
612	20250106	095100	13073378	1950	1950	1950	1950	0
613	20250106	095000	13073378	1950	1950	1950	1950	0
614	20250106	094900	13073378	1950	1950	1950	1950	11
615	20250106	094800	13051928	1950	1950	1950	1950	0
616	20250106	094700	13051928	1950	1950	1950	1950	0
617	20250106	094600	13051928	1950	1950	1950	1950	0
618	20250106	094500	13051928	1950	1950	1950	1950	0
619	20250106	094400	13051928	1950	1950	1950	1950	0
620	20250106	094300	13051928	1950	1950	1950	1950	0
621	20250106	094200	13051928	1950	1950	1950	1950	0
622	20250106	094100	13051928	1950	1950	1950	1950	0
623	20250106	094000	13051928	1950	1950	1950	1950	0
624	20250106	093900	13051928	1950	1950	1951	1950	1012
625	20250106	093800	11078516	1940	1948	1950	1940	4000
626	20250106	093700	3304078	1950	1950	1950	1950	0
627	20250106	093600	3304078	1950	1950	1950	1950	0
628	20250106	093500	3304078	1950	1950	1950	1950	0
629	20250106	093400	3304078	1950	1950	1950	1950	0
630	20250106	093300	3304078	1950	1950	1950	1950	1
631	20250106	093200	3302128	1950	1950	1950	1950	0
632	20250106	093100	3302128	1950	1950	1950	1950	0
633	20250106	093000	3302128	1950	1940	1950	1940	353
634	20250106	092900	2617104	1940	1940	1940	1940	0
635	20250106	092800	2617104	1940	1940	1940	1940	0
636	20250106	092700	2617104	1940	1940	1940	1940	0
637	20250106	092600	2617104	1940	1940	1940	1940	0
638	20250106	092500	2617104	1940	1940	1940	1940	0
639	20250106	092400	2617104	1940	1940	1940	1940	17
640	20250106	092300	2584124	1937	1937	1937	1937	0
641	20250106	092200	2584124	1937	1937	1937	1937	0
642	20250106	092100	2584124	1937	1937	1937	1937	0
643	20250106	092000	2584124	1937	1937	1937	1937	0
644	20250106	091900	2584124	1937	1937	1937	1937	0
645	20250106	091800	2584124	1937	1937	1937	1937	100
646	20250106	091700	2390424	1937	1937	1939	1937	587
647	20250106	091600	1253402	1936	1936	1936	1936	0
648	20250106	091500	1253402	1936	1936	1936	1936	0
649	20250106	091400	1253402	1936	1938	1938	1936	301
650	20250106	091300	670486	1936	1936	1936	1936	0
651	20250106	091200	670486	1936	1936	1936	1936	0
652	20250106	091100	670486	1936	1937	1937	1936	250
653	20250106	091000	186434	1922	1922	1922	1922	0
654	20250106	090900	186434	1922	1922	1922	1922	0
655	20250106	090800	186434	1922	1922	1922	1922	0
656	20250106	090700	186434	1922	1922	1922	1922	0
657	20250106	090600	186434	1922	1922	1922	1922	0
658	20250106	090500	186434	1922	1922	1922	1922	0
659	20250106	090400	186434	1922	1922	1922	1922	0
660	20250106	090300	186434	1922	1922	1922	1922	0
661	20250106	090200	186434	1922	1922	1922	1922	0
662	20250106	090100	186434	1922	1922	1922	1922	0
663	20250106	090000	186434	1922	1922	1922	1922	97