KissMeData/088910/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200100	20308082	1950	1950	1950	1950	322
3	20250124	200000	20308082	1950	1950	1950	1950	0
4	20250124	195900	20308082	1950	1950	1950	1950	0
5	20250124	195800	20308082	1950	1950	1950	1950	0
6	20250124	195700	20308082	1950	1950	1950	1950	0
7	20250124	195600	20308082	1950	1950	1950	1950	0
8	20250124	195500	20308082	1950	1950	1950	1950	0
9	20250124	195400	20308082	1950	1950	1950	1950	0
10	20250124	195300	20308082	1950	1950	1950	1950	0
11	20250124	195200	20308082	1950	1950	1950	1950	0
12	20250124	195100	20308082	1950	1950	1950	1950	0
13	20250124	195000	20308082	1950	1950	1950	1950	0
14	20250124	194900	20308082	1950	1950	1950	1950	0
15	20250124	194800	20308082	1950	1950	1950	1950	0
16	20250124	194700	20308082	1950	1950	1950	1950	0
17	20250124	194600	20308082	1950	1950	1950	1950	0
18	20250124	194500	20308082	1950	1950	1950	1950	0
19	20250124	194400	20308082	1950	1950	1950	1950	0
20	20250124	194300	20308082	1950	1950	1950	1950	0
21	20250124	194200	20308082	1950	1950	1950	1950	0
22	20250124	194100	20308082	1950	1950	1950	1950	0
23	20250124	194000	20308082	1950	1950	1950	1950	0
24	20250124	193900	20308082	1950	1950	1950	1950	0
25	20250124	193800	20308082	1950	1950	1950	1950	0
26	20250124	193700	20308082	1950	1950	1950	1950	0
27	20250124	193600	20308082	1950	1950	1950	1950	0
28	20250124	193500	20308082	1950	1950	1950	1950	0
29	20250124	193400	20308082	1950	1950	1950	1950	0
30	20250124	193300	20308082	1950	1950	1950	1950	0
31	20250124	193200	20308082	1950	1950	1950	1950	0
32	20250124	193100	20308082	1950	1950	1950	1950	322
33	20250124	193000	20308082	1950	1950	1950	1950	0
34	20250124	192900	20308082	1950	1950	1950	1950	0
35	20250124	192800	20308082	1950	1950	1950	1950	0
36	20250124	192700	20308082	1950	1950	1950	1950	0
37	20250124	192600	20308082	1950	1950	1950	1950	0
38	20250124	192500	20308082	1950	1950	1950	1950	0
39	20250124	192400	20308082	1950	1950	1950	1950	0
40	20250124	192300	20308082	1950	1950	1950	1950	0
41	20250124	192200	20308082	1950	1950	1950	1950	0
42	20250124	192100	20308082	1950	1950	1950	1950	0
43	20250124	192000	20308082	1950	1950	1950	1950	0
44	20250124	191900	20308082	1950	1950	1950	1950	0
45	20250124	191800	20308082	1950	1950	1950	1950	0
46	20250124	191700	20308082	1950	1950	1950	1950	0
47	20250124	191600	20308082	1950	1950	1950	1950	0
48	20250124	191500	20308082	1950	1950	1950	1950	0
49	20250124	191400	20308082	1950	1950	1950	1950	0
50	20250124	191300	20308082	1950	1950	1950	1950	0
51	20250124	191200	20308082	1950	1950	1950	1950	0
52	20250124	191100	20308082	1950	1950	1950	1950	0
53	20250124	191000	20308082	1950	1950	1950	1950	0
54	20250124	190900	20308082	1950	1950	1950	1950	0
55	20250124	190800	20308082	1950	1950	1950	1950	0
56	20250124	190700	20308082	1950	1950	1950	1950	0
57	20250124	190600	20308082	1950	1950	1950	1950	0
58	20250124	190500	20308082	1950	1950	1950	1950	0
59	20250124	190400	20308082	1950	1950	1950	1950	0
60	20250124	190300	20308082	1950	1950	1950	1950	0
61	20250124	190200	20308082	1950	1950	1950	1950	0
62	20250124	190100	20308082	1950	1950	1950	1950	322
63	20250124	190000	20308082	1950	1950	1950	1950	0
64	20250124	185900	20308082	1950	1950	1950	1950	0
65	20250124	185800	20308082	1950	1950	1950	1950	0
66	20250124	185700	20308082	1950	1950	1950	1950	0
67	20250124	185600	20308082	1950	1950	1950	1950	0
68	20250124	185500	20308082	1950	1950	1950	1950	0
69	20250124	185400	20308082	1950	1950	1950	1950	0
70	20250124	185300	20308082	1950	1950	1950	1950	0
71	20250124	185200	20308082	1950	1950	1950	1950	0
72	20250124	185100	20308082	1950	1950	1950	1950	0
73	20250124	185000	20308082	1950	1950	1950	1950	0
74	20250124	184900	20308082	1950	1950	1950	1950	0
75	20250124	184800	20308082	1950	1950	1950	1950	0
76	20250124	184700	20308082	1950	1950	1950	1950	0
77	20250124	184600	20308082	1950	1950	1950	1950	0
78	20250124	184500	20308082	1950	1950	1950	1950	0
79	20250124	184400	20308082	1950	1950	1950	1950	0
80	20250124	184300	20308082	1950	1950	1950	1950	0
81	20250124	184200	20308082	1950	1950	1950	1950	0
82	20250124	184100	20308082	1950	1950	1950	1950	0
83	20250124	184000	20308082	1950	1950	1950	1950	0
84	20250124	183900	20308082	1950	1950	1950	1950	0
85	20250124	183800	20308082	1950	1950	1950	1950	0
86	20250124	183700	20308082	1950	1950	1950	1950	0
87	20250124	183600	20308082	1950	1950	1950	1950	0
88	20250124	183500	20308082	1950	1950	1950	1950	0
89	20250124	183400	20308082	1950	1950	1950	1950	0
90	20250124	183300	20308082	1950	1950	1950	1950	0
91	20250124	183200	20308082	1950	1950	1950	1950	0
92	20250124	183100	20308082	1950	1950	1950	1950	322
93	20250124	183000	20308082	1950	1950	1950	1950	0
94	20250124	182900	20308082	1950	1950	1950	1950	0
95	20250124	182800	20308082	1950	1950	1950	1950	0
96	20250124	182700	20308082	1950	1950	1950	1950	0
97	20250124	182600	20308082	1950	1950	1950	1950	0
98	20250124	182500	20308082	1950	1950	1950	1950	0
99	20250124	182400	20308082	1950	1950	1950	1950	0
100	20250124	182300	20308082	1950	1950	1950	1950	0
101	20250124	182200	20308082	1950	1950	1950	1950	0
102	20250124	182100	20308082	1950	1950	1950	1950	0
103	20250124	182000	20308082	1950	1950	1950	1950	0
104	20250124	181900	20308082	1950	1950	1950	1950	0
105	20250124	181800	20308082	1950	1950	1950	1950	0
106	20250124	181700	20308082	1950	1950	1950	1950	0
107	20250124	181600	20308082	1950	1950	1950	1950	0
108	20250124	181500	20308082	1950	1950	1950	1950	0
109	20250124	181400	20308082	1950	1950	1950	1950	0
110	20250124	181300	20308082	1950	1950	1950	1950	0
111	20250124	181200	20308082	1950	1950	1950	1950	0
112	20250124	181100	20308082	1950	1950	1950	1950	0
113	20250124	181000	20308082	1950	1950	1950	1950	0
114	20250124	180900	20308082	1950	1950	1950	1950	0
115	20250124	180800	20308082	1950	1950	1950	1950	0
116	20250124	180700	20308082	1950	1950	1950	1950	0
117	20250124	180600	20308082	1950	1950	1950	1950	0
118	20250124	180500	20308082	1950	1950	1950	1950	0
119	20250124	180400	20308082	1950	1950	1950	1950	0
120	20250124	180300	20308082	1950	1950	1950	1950	0
121	20250124	180200	20308082	1950	1950	1950	1950	0
122	20250124	180100	20308082	1950	1950	1950	1950	322
123	20250124	180000	20308082	1950	1950	1950	1950	0
124	20250124	175900	20308082	1950	1950	1950	1950	0
125	20250124	175800	20308082	1950	1950	1950	1950	0
126	20250124	175700	20308082	1950	1950	1950	1950	0
127	20250124	175600	20308082	1950	1950	1950	1950	0
128	20250124	175500	20308082	1950	1950	1950	1950	0
129	20250124	175400	20308082	1950	1950	1950	1950	0
130	20250124	175300	20308082	1950	1950	1950	1950	0
131	20250124	175200	20308082	1950	1950	1950	1950	0
132	20250124	175100	20308082	1950	1950	1950	1950	0
133	20250124	175000	20308082	1950	1950	1950	1950	0
134	20250124	174900	20308082	1950	1950	1950	1950	0
135	20250124	174800	20308082	1950	1950	1950	1950	0
136	20250124	174700	20308082	1950	1950	1950	1950	0
137	20250124	174600	20308082	1950	1950	1950	1950	0
138	20250124	174500	20308082	1950	1950	1950	1950	0
139	20250124	174400	20308082	1950	1950	1950	1950	0
140	20250124	174300	20308082	1950	1950	1950	1950	0
141	20250124	174200	20308082	1950	1950	1950	1950	0
142	20250124	174100	20308082	1950	1950	1950	1950	0
143	20250124	174000	20308082	1950	1950	1950	1950	0
144	20250124	173900	20308082	1950	1950	1950	1950	0
145	20250124	173800	20308082	1950	1950	1950	1950	0
146	20250124	173700	20308082	1950	1950	1950	1950	0
147	20250124	173600	20308082	1950	1950	1950	1950	0
148	20250124	173500	20308082	1950	1950	1950	1950	0
149	20250124	173400	20308082	1950	1950	1950	1950	0
150	20250124	173300	20308082	1950	1950	1950	1950	0
151	20250124	173200	20308082	1950	1950	1950	1950	0
152	20250124	173100	20308082	1950	1950	1950	1950	322
153	20250124	173000	20308082	1950	1950	1950	1950	0
154	20250124	172900	20308082	1950	1950	1950	1950	0
155	20250124	172800	20308082	1950	1950	1950	1950	0
156	20250124	172700	20308082	1950	1950	1950	1950	0
157	20250124	172600	20308082	1950	1950	1950	1950	0
158	20250124	172500	20308082	1950	1950	1950	1950	0
159	20250124	172400	20308082	1950	1950	1950	1950	0
160	20250124	172300	20308082	1950	1950	1950	1950	0
161	20250124	172200	20308082	1950	1950	1950	1950	0
162	20250124	172100	20308082	1950	1950	1950	1950	0
163	20250124	172000	20308082	1950	1950	1950	1950	0
164	20250124	171900	20308082	1950	1950	1950	1950	0
165	20250124	171800	20308082	1950	1950	1950	1950	0
166	20250124	171700	20308082	1950	1950	1950	1950	0
167	20250124	171600	20308082	1950	1950	1950	1950	0
168	20250124	171500	20308082	1950	1950	1950	1950	0
169	20250124	171400	20308082	1950	1950	1950	1950	0
170	20250124	171300	20308082	1950	1950	1950	1950	0
171	20250124	171200	20308082	1950	1950	1950	1950	0
172	20250124	171100	20308082	1950	1950	1950	1950	0
173	20250124	171000	20308082	1950	1950	1950	1950	0
174	20250124	170900	20308082	1950	1950	1950	1950	0
175	20250124	170800	20308082	1950	1950	1950	1950	0
176	20250124	170700	20308082	1950	1950	1950	1950	0
177	20250124	170600	20308082	1950	1950	1950	1950	0
178	20250124	170500	20308082	1950	1950	1950	1950	0
179	20250124	170400	20308082	1950	1950	1950	1950	0
180	20250124	170300	20308082	1950	1950	1950	1950	0
181	20250124	170200	20308082	1950	1950	1950	1950	0
182	20250124	170100	20308082	1950	1950	1950	1950	322
183	20250124	170000	20308082	1950	1950	1950	1950	0
184	20250124	165900	20308082	1950	1950	1950	1950	0
185	20250124	165800	20308082	1950	1950	1950	1950	0
186	20250124	165700	20308082	1950	1950	1950	1950	0
187	20250124	165600	20308082	1950	1950	1950	1950	0
188	20250124	165500	20308082	1950	1950	1950	1950	0
189	20250124	165400	20308082	1950	1950	1950	1950	0
190	20250124	165300	20308082	1950	1950	1950	1950	0
191	20250124	165200	20308082	1950	1950	1950	1950	0
192	20250124	165100	20308082	1950	1950	1950	1950	0
193	20250124	165000	20308082	1950	1950	1950	1950	0
194	20250124	164900	20308082	1950	1950	1950	1950	0
195	20250124	164800	20308082	1950	1950	1950	1950	0
196	20250124	164700	20308082	1950	1950	1950	1950	0
197	20250124	164600	20308082	1950	1950	1950	1950	0
198	20250124	164500	20308082	1950	1950	1950	1950	0
199	20250124	164400	20308082	1950	1950	1950	1950	0
200	20250124	164300	20308082	1950	1950	1950	1950	0
201	20250124	164200	20308082	1950	1950	1950	1950	0
202	20250124	164100	20308082	1950	1950	1950	1950	0
203	20250124	164000	20308082	1950	1950	1950	1950	0
204	20250124	163900	20308082	1950	1950	1950	1950	0
205	20250124	163800	20308082	1950	1950	1950	1950	0
206	20250124	163700	20308082	1950	1950	1950	1950	0
207	20250124	163600	20308082	1950	1950	1950	1950	0
208	20250124	163500	20308082	1950	1950	1950	1950	0
209	20250124	163400	20308082	1950	1950	1950	1950	0
210	20250124	163300	20308082	1950	1950	1950	1950	0
211	20250124	163200	20308082	1950	1950	1950	1950	0
212	20250124	163100	20308082	1950	1950	1950	1950	322
213	20250124	163000	20308082	1950	1950	1950	1950	0
214	20250124	162900	20308082	1950	1950	1950	1950	0
215	20250124	162800	20308082	1950	1950	1950	1950	0
216	20250124	162700	20308082	1950	1950	1950	1950	0
217	20250124	162600	20308082	1950	1950	1950	1950	0
218	20250124	162500	20308082	1950	1950	1950	1950	0
219	20250124	162400	20308082	1950	1950	1950	1950	0
220	20250124	162300	20308082	1950	1950	1950	1950	0
221	20250124	162200	20308082	1950	1950	1950	1950	0
222	20250124	162100	20308082	1950	1950	1950	1950	0
223	20250124	162000	20308082	1950	1950	1950	1950	0
224	20250124	161900	20308082	1950	1950	1950	1950	0
225	20250124	161800	20308082	1950	1950	1950	1950	0
226	20250124	161700	20308082	1950	1950	1950	1950	0
227	20250124	161600	20308082	1950	1950	1950	1950	0
228	20250124	161500	20308082	1950	1950	1950	1950	0
229	20250124	161400	20308082	1950	1950	1950	1950	0
230	20250124	161300	20308082	1950	1950	1950	1950	0
231	20250124	161200	20308082	1950	1950	1950	1950	0
232	20250124	161100	20308082	1950	1950	1950	1950	0
233	20250124	161000	20308082	1950	1950	1950	1950	0
234	20250124	160900	20308082	1950	1950	1950	1950	0
235	20250124	160800	20308082	1950	1950	1950	1950	0
236	20250124	160700	20308082	1950	1950	1950	1950	0
237	20250124	160600	20308082	1950	1950	1950	1950	0
238	20250124	160500	20308082	1950	1950	1950	1950	0
239	20250124	160400	20308082	1950	1950	1950	1950	0
240	20250124	160300	20308082	1950	1950	1950	1950	0
241	20250124	160200	20308082	1950	1950	1950	1950	0
242	20250124	160100	20308082	1950	1950	1950	1950	322
243	20250124	160000	20308082	1950	1950	1950	1950	0
244	20250124	155900	20308082	1950	1950	1950	1950	0
245	20250124	155800	20308082	1950	1950	1950	1950	0
246	20250124	155700	20308082	1950	1950	1950	1950	0
247	20250124	155600	20308082	1950	1950	1950	1950	0
248	20250124	155500	20308082	1950	1950	1950	1950	0
249	20250124	155400	20308082	1950	1950	1950	1950	0
250	20250124	155300	20308082	1950	1950	1950	1950	0
251	20250124	155200	20308082	1950	1950	1950	1950	0
252	20250124	155100	20308082	1950	1950	1950	1950	0
253	20250124	155000	20308082	1950	1950	1950	1950	0
254	20250124	154900	20308082	1950	1950	1950	1950	0
255	20250124	154800	20308082	1950	1950	1950	1950	0
256	20250124	154700	20308082	1950	1950	1950	1950	0
257	20250124	154600	20308082	1950	1950	1950	1950	0
258	20250124	154500	20308082	1950	1950	1950	1950	0
259	20250124	154400	20308082	1950	1950	1950	1950	0
260	20250124	154300	20308082	1950	1950	1950	1950	0
261	20250124	154200	20308082	1950	1950	1950	1950	0
262	20250124	154100	20308082	1950	1950	1950	1950	0
263	20250124	154000	20308082	1950	1950	1950	1950	0
264	20250124	153900	20308082	1950	1950	1950	1950	0
265	20250124	153800	20308082	1950	1950	1950	1950	0
266	20250124	153700	20308082	1950	1950	1950	1950	0
267	20250124	153600	20308082	1950	1950	1950	1950	0
268	20250124	153500	20308082	1950	1950	1950	1950	0
269	20250124	153400	20308082	1950	1950	1950	1950	0
270	20250124	153300	20308082	1950	1950	1950	1950	0
271	20250124	153200	20308082	1950	1950	1950	1950	0
272	20250124	153100	20308082	1950	1950	1950	1950	322
273	20250124	153000	20308082	1950	1950	1950	1950	322
274	20250124	152900	19680182	1947	1947	1947	1947	0
275	20250124	152800	19680182	1947	1947	1947	1947	0
276	20250124	152700	19680182	1947	1947	1947	1947	0
277	20250124	152600	19680182	1947	1947	1947	1947	0
278	20250124	152500	19680182	1947	1947	1947	1947	0
279	20250124	152400	19680182	1947	1947	1947	1947	0
280	20250124	152300	19680182	1947	1947	1947	1947	0
281	20250124	152200	19680182	1947	1947	1947	1947	0
282	20250124	152100	19680182	1947	1947	1947	1947	0
283	20250124	152000	19680182	1947	1947	1947	1947	0
284	20250124	151900	19680182	1947	1947	1947	1947	127
285	20250124	151800	19432913	1947	1947	1947	1947	0
286	20250124	151700	19432913	1947	1947	1947	1947	0
287	20250124	151600	19432913	1947	1947	1947	1947	0
288	20250124	151500	19432913	1947	1947	1947	1947	0
289	20250124	151400	19432913	1947	1947	1947	1947	1
290	20250124	151300	19430966	1936	1936	1936	1936	27
291	20250124	151200	19378694	1947	1947	1947	1947	0
292	20250124	151100	19378694	1947	1947	1947	1947	0
293	20250124	151000	19378694	1947	1947	1947	1947	0
294	20250124	150900	19378694	1947	1947	1947	1947	0
295	20250124	150800	19378694	1947	1947	1947	1947	0
296	20250124	150700	19378694	1947	1947	1947	1947	1
297	20250124	150600	19376747	1947	1947	1947	1947	0
298	20250124	150500	19376747	1947	1947	1947	1947	1
299	20250124	150400	19374800	1950	1950	1950	1950	0
300	20250124	150300	19374800	1950	1950	1950	1950	0
301	20250124	150200	19374800	1950	1950	1950	1950	0
302	20250124	150100	19374800	1950	1950	1950	1950	0
303	20250124	150000	19374800	1950	1945	1950	1945	1000
304	20250124	145900	17425981	1936	1936	1936	1936	0
305	20250124	145800	17425981	1936	1936	1936	1936	0
306	20250124	145700	17425981	1936	1936	1936	1936	0
307	20250124	145600	17425981	1936	1936	1936	1936	0
308	20250124	145500	17425981	1936	1936	1936	1936	0
309	20250124	145400	17425981	1936	1936	1936	1936	0
310	20250124	145300	17425981	1936	1936	1936	1936	0
311	20250124	145200	17425981	1936	1936	1936	1936	0
312	20250124	145100	17425981	1936	1936	1936	1936	0
313	20250124	145000	17425981	1936	1936	1936	1936	0
314	20250124	144900	17425981	1936	1936	1936	1936	0
315	20250124	144800	17425981	1936	1936	1936	1936	0
316	20250124	144700	17425981	1936	1936	1936	1936	0
317	20250124	144600	17425981	1936	1936	1936	1936	0
318	20250124	144500	17425981	1936	1936	1936	1936	0
319	20250124	144400	17425981	1936	1936	1936	1936	0
320	20250124	144300	17425981	1936	1936	1936	1936	0
321	20250124	144200	17425981	1936	1936	1936	1936	0
322	20250124	144100	17425981	1936	1936	1936	1936	0
323	20250124	144000	17425981	1936	1936	1936	1936	0
324	20250124	143900	17425981	1936	1936	1936	1936	0
325	20250124	143800	17425981	1936	1936	1936	1936	0
326	20250124	143700	17425981	1936	1936	1936	1936	0
327	20250124	143600	17425981	1936	1936	1936	1936	2
328	20250124	143500	17422109	1945	1945	1945	1945	0
329	20250124	143400	17422109	1945	1945	1945	1945	0
330	20250124	143300	17422109	1945	1945	1945	1945	0
331	20250124	143200	17422109	1945	1945	1945	1945	0
332	20250124	143100	17422109	1945	1945	1945	1945	0
333	20250124	143000	17422109	1945	1945	1945	1945	0
334	20250124	142900	17422109	1945	1945	1945	1945	0
335	20250124	142800	17422109	1945	1945	1945	1945	0
336	20250124	142700	17422109	1945	1945	1945	1945	0
337	20250124	142600	17422109	1945	1945	1945	1945	0
338	20250124	142500	17422109	1945	1945	1945	1945	0
339	20250124	142400	17422109	1945	1945	1945	1945	0
340	20250124	142300	17422109	1945	1945	1945	1945	0
341	20250124	142200	17422109	1945	1945	1945	1945	0
342	20250124	142100	17422109	1945	1945	1945	1945	0
343	20250124	142000	17422109	1945	1945	1945	1945	0
344	20250124	141900	17422109	1945	1945	1945	1945	0
345	20250124	141800	17422109	1945	1945	1945	1945	0
346	20250124	141700	17422109	1945	1945	1945	1945	0
347	20250124	141600	17422109	1945	1945	1945	1945	0
348	20250124	141500	17422109	1945	1945	1945	1945	0
349	20250124	141400	17422109	1945	1945	1945	1945	0
350	20250124	141300	17422109	1945	1945	1945	1945	0
351	20250124	141200	17422109	1945	1945	1945	1945	0
352	20250124	141100	17422109	1945	1945	1945	1945	0
353	20250124	141000	17422109	1945	1945	1945	1945	0
354	20250124	140900	17422109	1945	1945	1945	1945	0
355	20250124	140800	17422109	1945	1945	1945	1945	0
356	20250124	140700	17422109	1945	1945	1945	1945	0
357	20250124	140600	17422109	1945	1945	1945	1945	0
358	20250124	140500	17422109	1945	1945	1945	1945	0
359	20250124	140400	17422109	1945	1945	1945	1945	0
360	20250124	140300	17422109	1945	1945	1945	1945	0
361	20250124	140200	17422109	1945	1945	1945	1945	0
362	20250124	140100	17422109	1945	1945	1945	1945	0
363	20250124	140000	17422109	1945	1945	1945	1945	0
364	20250124	135900	17422109	1945	1945	1945	1945	0
365	20250124	135800	17422109	1945	1945	1945	1945	0
366	20250124	135700	17422109	1945	1945	1945	1945	0
367	20250124	135600	17422109	1945	1945	1945	1945	0
368	20250124	135500	17422109	1945	1945	1945	1945	0
369	20250124	135400	17422109	1945	1945	1945	1945	0
370	20250124	135300	17422109	1945	1945	1945	1945	0
371	20250124	135200	17422109	1945	1945	1945	1945	1
372	20250124	135100	17420164	1934	1935	1935	1934	108
373	20250124	135000	17211214	1945	1945	1945	1945	0
374	20250124	134900	17211214	1945	1945	1945	1945	0
375	20250124	134800	17211214	1945	1945	1945	1945	0
376	20250124	134700	17211214	1945	1945	1945	1945	0
377	20250124	134600	17211214	1945	1945	1945	1945	0
378	20250124	134500	17211214	1945	1945	1945	1945	0
379	20250124	134400	17211214	1945	1945	1945	1945	0
380	20250124	134300	17211214	1945	1945	1945	1945	0
381	20250124	134200	17211214	1945	1945	1945	1945	0
382	20250124	134100	17211214	1945	1945	1945	1945	0
383	20250124	134000	17211214	1945	1945	1945	1945	0
384	20250124	133900	17211214	1945	1945	1945	1945	0
385	20250124	133800	17211214	1945	1945	1945	1945	0
386	20250124	133700	17211214	1945	1945	1945	1945	0
387	20250124	133600	17211214	1945	1945	1945	1945	0
388	20250124	133500	17211214	1945	1945	1945	1945	0
389	20250124	133400	17211214	1945	1945	1945	1945	0
390	20250124	133300	17211214	1945	1945	1945	1945	0
391	20250124	133200	17211214	1945	1945	1945	1945	0
392	20250124	133100	17211214	1945	1945	1945	1945	0
393	20250124	133000	17211214	1945	1945	1945	1945	0
394	20250124	132900	17211214	1945	1945	1945	1945	0
395	20250124	132800	17211214	1945	1945	1945	1945	0
396	20250124	132700	17211214	1945	1945	1945	1945	0
397	20250124	132600	17211214	1945	1945	1945	1945	0
398	20250124	132500	17211214	1945	1945	1945	1945	0
399	20250124	132400	17211214	1945	1945	1945	1945	0
400	20250124	132300	17211214	1945	1945	1945	1945	0
401	20250124	132200	17211214	1945	1945	1945	1945	0
402	20250124	132100	17211214	1945	1945	1945	1945	0
403	20250124	132000	17211214	1945	1945	1945	1945	0
404	20250124	131900	17211214	1945	1945	1945	1945	0
405	20250124	131800	17211214	1945	1945	1945	1945	0
406	20250124	131700	17211214	1945	1945	1945	1945	0
407	20250124	131600	17211214	1945	1945	1945	1945	0
408	20250124	131500	17211214	1945	1945	1945	1945	0
409	20250124	131400	17211214	1945	1945	1945	1945	7
410	20250124	131300	17197599	1945	1945	1945	1945	0
411	20250124	131200	17197599	1945	1945	1945	1945	0
412	20250124	131100	17197599	1945	1945	1945	1945	0
413	20250124	131000	17197599	1945	1945	1945	1945	0
414	20250124	130900	17197599	1945	1945	1945	1945	0
415	20250124	130800	17197599	1945	1945	1945	1945	0
416	20250124	130700	17197599	1945	1945	1945	1945	0
417	20250124	130600	17197599	1945	1945	1945	1945	0
418	20250124	130500	17197599	1945	1945	1945	1945	0
419	20250124	130400	17197599	1945	1945	1945	1945	0
420	20250124	130300	17197599	1945	1945	1945	1945	0
421	20250124	130200	17197599	1945	1945	1945	1945	0
422	20250124	130100	17197599	1945	1945	1945	1945	0
423	20250124	130000	17197599	1945	1945	1945	1945	0
424	20250124	125900	17197599	1945	1945	1945	1945	0
425	20250124	125800	17197599	1945	1945	1945	1945	0
426	20250124	125700	17197599	1945	1945	1945	1945	0
427	20250124	125600	17197599	1945	1945	1945	1945	0
428	20250124	125500	17197599	1945	1944	1945	1944	25
429	20250124	125400	17148994	1944	1944	1944	1944	0
430	20250124	125300	17148994	1944	1938	1945	1938	300
431	20250124	125200	16566196	1931	1931	1931	1931	0
432	20250124	125100	16566196	1931	1931	1931	1931	0
433	20250124	125000	16566196	1931	1931	1931	1931	0
434	20250124	124900	16566196	1931	1931	1931	1931	0
435	20250124	124800	16566196	1931	1931	1931	1931	0
436	20250124	124700	16566196	1931	1931	1931	1931	0
437	20250124	124600	16566196	1931	1931	1931	1931	0
438	20250124	124500	16566196	1931	1931	1931	1931	0
439	20250124	124400	16566196	1931	1931	1931	1931	0
440	20250124	124300	16566196	1931	1931	1931	1931	0
441	20250124	124200	16566196	1931	1931	1931	1931	0
442	20250124	124100	16566196	1931	1931	1931	1931	0
443	20250124	124000	16566196	1931	1931	1931	1931	0
444	20250124	123900	16566196	1931	1931	1931	1931	0
445	20250124	123800	16566196	1931	1931	1931	1931	0
446	20250124	123700	16566196	1931	1931	1931	1931	0
447	20250124	123600	16566196	1931	1931	1931	1931	0
448	20250124	123500	16566196	1931	1931	1931	1931	0
449	20250124	123400	16566196	1931	1931	1931	1931	1
450	20250124	123300	16564265	1930	1930	1930	1930	0
451	20250124	123200	16564265	1930	1930	1930	1930	0
452	20250124	123100	16564265	1930	1930	1930	1930	0
453	20250124	123000	16564265	1930	1930	1930	1930	0
454	20250124	122900	16564265	1930	1930	1930	1930	0
455	20250124	122800	16564265	1930	1930	1930	1930	0
456	20250124	122700	16564265	1930	1930	1930	1930	0
457	20250124	122600	16564265	1930	1930	1930	1930	0
458	20250124	122500	16564265	1930	1930	1930	1930	0
459	20250124	122400	16564265	1930	1930	1930	1930	0
460	20250124	122300	16564265	1930	1930	1930	1930	0
461	20250124	122200	16564265	1930	1930	1930	1930	0
462	20250124	122100	16564265	1930	1930	1930	1930	0
463	20250124	122000	16564265	1930	1930	1930	1930	0
464	20250124	121900	16564265	1930	1930	1930	1930	0
465	20250124	121800	16564265	1930	1930	1930	1930	0
466	20250124	121700	16564265	1930	1930	1930	1930	0
467	20250124	121600	16564265	1930	1930	1930	1930	0
468	20250124	121500	16564265	1930	1930	1930	1930	0
469	20250124	121400	16564265	1930	1930	1930	1930	0
470	20250124	121300	16564265	1930	1930	1930	1930	0
471	20250124	121200	16564265	1930	1930	1930	1930	0
472	20250124	121100	16564265	1930	1931	1931	1930	1885
473	20250124	121000	12925218	1931	1933	1933	1931	545
474	20250124	120900	11871971	1934	1936	1936	1934	178
475	20250124	120800	11527663	1939	1939	1939	1939	226
476	20250124	120700	11089449	1939	1939	1939	1939	0
477	20250124	120600	11089449	1939	1939	1939	1939	0
478	20250124	120500	11089449	1939	1939	1939	1939	0
479	20250124	120400	11089449	1939	1939	1939	1939	0
480	20250124	120300	11089449	1939	1939	1939	1939	0
481	20250124	120200	11089449	1939	1939	1939	1939	0
482	20250124	120100	11089449	1939	1939	1939	1939	0
483	20250124	120000	11089449	1939	1939	1939	1939	0
484	20250124	115900	11089449	1939	1939	1939	1939	47
485	20250124	115800	10998316	1939	1939	1939	1939	1
486	20250124	115700	10996377	1933	1933	1933	1933	0
487	20250124	115600	10996377	1933	1933	1933	1933	0
488	20250124	115500	10996377	1933	1933	1933	1933	0
489	20250124	115400	10996377	1933	1933	1933	1933	0
490	20250124	115300	10996377	1933	1933	1933	1933	0
491	20250124	115200	10996377	1933	1933	1933	1933	0
492	20250124	115100	10996377	1933	1933	1933	1933	0
493	20250124	115000	10996377	1933	1933	1933	1933	0
494	20250124	114900	10996377	1933	1933	1933	1933	0
495	20250124	114800	10996377	1933	1933	1933	1933	0
496	20250124	114700	10996377	1933	1933	1933	1933	0
497	20250124	114600	10996377	1933	1933	1933	1933	1
498	20250124	114500	10994444	1930	1930	1930	1930	0
499	20250124	114400	10994444	1930	1930	1930	1930	0
500	20250124	114300	10994444	1930	1930	1930	1930	0
501	20250124	114200	10994444	1930	1930	1930	1930	0
502	20250124	114100	10994444	1930	1930	1930	1930	0
503	20250124	114000	10994444	1930	1930	1930	1930	0
504	20250124	113900	10994444	1930	1930	1930	1930	0
505	20250124	113800	10994444	1930	1930	1930	1930	0
506	20250124	113700	10994444	1930	1930	1930	1930	0
507	20250124	113600	10994444	1930	1930	1930	1930	0
508	20250124	113500	10994444	1930	1930	1930	1930	0
509	20250124	113400	10994444	1930	1930	1930	1930	0
510	20250124	113300	10994444	1930	1930	1930	1930	0
511	20250124	113200	10994444	1930	1930	1930	1930	0
512	20250124	113100	10994444	1930	1930	1930	1930	0
513	20250124	113000	10994444	1930	1930	1930	1930	0
514	20250124	112900	10994444	1930	1930	1930	1930	0
515	20250124	112800	10994444	1930	1930	1930	1930	0
516	20250124	112700	10994444	1930	1930	1930	1930	0
517	20250124	112600	10994444	1930	1930	1930	1930	0
518	20250124	112500	10994444	1930	1930	1930	1930	0
519	20250124	112400	10994444	1930	1930	1930	1930	0
520	20250124	112300	10994444	1930	1930	1930	1930	0
521	20250124	112200	10994444	1930	1930	1930	1930	0
522	20250124	112100	10994444	1930	1930	1930	1930	0
523	20250124	112000	10994444	1930	1930	1930	1930	0
524	20250124	111900	10994444	1930	1930	1930	1930	0
525	20250124	111800	10994444	1930	1930	1930	1930	100
526	20250124	111700	10801444	1939	1939	1939	1939	0
527	20250124	111600	10801444	1939	1934	1939	1930	599
528	20250124	111500	9645261	1935	1935	1935	1935	0
529	20250124	111400	9645261	1935	1936	1936	1935	858
530	20250124	111300	7985013	1937	1938	1938	1937	353
531	20250124	111200	7301036	1939	1939	1939	1939	0
532	20250124	111100	7301036	1939	1939	1939	1939	0
533	20250124	111000	7301036	1939	1939	1939	1939	0
534	20250124	110900	7301036	1939	1939	1939	1939	0
535	20250124	110800	7301036	1939	1939	1939	1939	0
536	20250124	110700	7301036	1939	1939	1939	1939	0
537	20250124	110600	7301036	1939	1939	1939	1939	0
538	20250124	110500	7301036	1939	1939	1939	1939	201
539	20250124	110400	6911297	1939	1939	1939	1939	0
540	20250124	110300	6911297	1939	1939	1939	1939	202
541	20250124	110200	6519619	1940	1940	1940	1940	0
542	20250124	110100	6519619	1940	1944	1944	1940	98
543	20250124	110000	6329456	1945	1945	1945	1945	0
544	20250124	105900	6329456	1945	1945	1945	1945	0
545	20250124	105800	6329456	1945	1945	1945	1945	0
546	20250124	105700	6329456	1945	1945	1945	1945	0
547	20250124	105600	6329456	1945	1945	1945	1945	0
548	20250124	105500	6329456	1945	1945	1945	1945	0
549	20250124	105400	6329456	1945	1945	1945	1945	0
550	20250124	105300	6329456	1945	1945	1945	1945	0
551	20250124	105200	6329456	1945	1945	1945	1945	0
552	20250124	105100	6329456	1945	1945	1945	1945	0
553	20250124	105000	6329456	1945	1945	1945	1945	0
554	20250124	104900	6329456	1945	1945	1945	1945	0
555	20250124	104800	6329456	1945	1945	1945	1945	0
556	20250124	104700	6329456	1945	1945	1945	1945	0
557	20250124	104600	6329456	1945	1945	1945	1945	56
558	20250124	104500	6220536	1945	1945	1945	1945	0
559	20250124	104400	6220536	1945	1945	1945	1945	0
560	20250124	104300	6220536	1945	1945	1945	1945	0
561	20250124	104200	6220536	1945	1945	1945	1945	0
562	20250124	104100	6220536	1945	1945	1945	1945	0
563	20250124	104000	6220536	1945	1945	1945	1945	0
564	20250124	103900	6220536	1945	1945	1945	1945	0
565	20250124	103800	6220536	1945	1945	1945	1945	3
566	20250124	103700	6214701	1946	1946	1946	1946	0
567	20250124	103600	6214701	1946	1946	1946	1946	0
568	20250124	103500	6214701	1946	1946	1946	1946	0
569	20250124	103400	6214701	1946	1946	1946	1946	0
570	20250124	103300	6214701	1946	1946	1946	1946	0
571	20250124	103200	6214701	1946	1946	1946	1946	0
572	20250124	103100	6214701	1946	1946	1946	1946	0
573	20250124	103000	6214701	1946	1946	1946	1946	0
574	20250124	102900	6214701	1946	1946	1946	1946	501
575	20250124	102800	5239755	1947	1947	1947	1947	0
576	20250124	102700	5239755	1947	1947	1947	1947	0
577	20250124	102600	5239755	1947	1947	1947	1947	0
578	20250124	102500	5239755	1947	1947	1947	1947	0
579	20250124	102400	5239755	1947	1947	1947	1947	0
580	20250124	102300	5239755	1947	1947	1947	1947	0
581	20250124	102200	5239755	1947	1947	1947	1947	0
582	20250124	102100	5239755	1947	1947	1947	1947	0
583	20250124	102000	5239755	1947	1947	1947	1947	0
584	20250124	101900	5239755	1947	1947	1947	1947	100
585	20250124	101800	5045055	1955	1955	1955	1955	0
586	20250124	101700	5045055	1955	1955	1955	1955	0
587	20250124	101600	5045055	1955	1955	1955	1955	51
588	20250124	101500	4945350	1955	1955	1955	1955	25
589	20250124	101400	4896475	1947	1947	1947	1947	0
590	20250124	101300	4896475	1947	1947	1947	1947	0
591	20250124	101200	4896475	1947	1947	1947	1947	200
592	20250124	101100	4507075	1947	1947	1947	1947	200
593	20250124	101000	4117675	1950	1950	1950	1950	0
594	20250124	100900	4117675	1950	1950	1950	1950	95
595	20250124	100800	3932425	1950	1950	1950	1950	0
596	20250124	100700	3932425	1950	1950	1950	1950	1
597	20250124	100600	3930475	1947	1947	1947	1947	0
598	20250124	100500	3930475	1947	1947	1947	1947	80
599	20250124	100400	3774715	1947	1948	1948	1947	600
600	20250124	100300	2606461	1950	1950	1950	1950	0
601	20250124	100200	2606461	1950	1950	1950	1950	104
602	20250124	100100	2403661	1948	1948	1948	1948	0
603	20250124	100000	2403661	1948	1948	1948	1948	0
604	20250124	095900	2403661	1948	1948	1948	1948	0
605	20250124	095800	2403661	1948	1948	1948	1948	0
606	20250124	095700	2403661	1948	1948	1948	1948	46
607	20250124	095600	2314053	1948	1955	1955	1948	60
608	20250124	095500	2197152	1948	1948	1948	1948	0
609	20250124	095400	2197152	1948	1948	1948	1948	4
610	20250124	095300	2189360	1948	1948	1948	1948	50
611	20250124	095200	2091960	1948	1948	1948	1948	0
612	20250124	095100	2091960	1948	1948	1948	1948	0
613	20250124	095000	2091960	1948	1948	1948	1948	0
614	20250124	094900	2091960	1948	1948	1948	1948	0
615	20250124	094800	2091960	1948	1948	1948	1948	0
616	20250124	094700	2091960	1948	1948	1948	1948	1
617	20250124	094600	2090012	1948	1948	1948	1948	0
618	20250124	094500	2090012	1948	1962	1962	1948	146
619	20250124	094400	1805490	1949	1950	1950	1949	200
620	20250124	094300	1415590	1961	1961	1961	1961	0
621	20250124	094200	1415590	1961	1961	1961	1961	0
622	20250124	094100	1415590	1961	1961	1961	1961	0
623	20250124	094000	1415590	1961	1961	1961	1961	0
624	20250124	093900	1415590	1961	1961	1961	1961	0
625	20250124	093800	1415590	1961	1961	1961	1961	0
626	20250124	093700	1415590	1961	1961	1961	1961	0
627	20250124	093600	1415590	1961	1961	1961	1961	0
628	20250124	093500	1415590	1961	1961	1961	1961	0
629	20250124	093400	1415590	1961	1961	1961	1961	0
630	20250124	093300	1415590	1961	1961	1961	1961	0
631	20250124	093200	1415590	1961	1961	1961	1961	0
632	20250124	093100	1415590	1961	1961	1961	1961	0
633	20250124	093000	1415590	1961	1960	1961	1960	400
634	20250124	092900	631575	1960	1960	1960	1960	0
635	20250124	092800	631575	1960	1960	1960	1960	0
636	20250124	092700	631575	1960	1960	1960	1960	50
637	20250124	092600	533575	1950	1950	1950	1950	0
638	20250124	092500	533575	1950	1950	1950	1950	10
639	20250124	092400	514075	1949	1949	1949	1949	0
640	20250124	092300	514075	1949	1949	1949	1949	0
641	20250124	092200	514075	1949	1949	1949	1949	0
642	20250124	092100	514075	1949	1949	1949	1949	0
643	20250124	092000	514075	1949	1949	1949	1949	0
644	20250124	091900	514075	1949	1949	1949	1949	0
645	20250124	091800	514075	1949	1949	1949	1949	0
646	20250124	091700	514075	1949	1949	1949	1949	0
647	20250124	091600	514075	1949	1949	1949	1949	0
648	20250124	091500	514075	1949	1949	1949	1949	0
649	20250124	091400	514075	1949	1949	1949	1949	0
650	20250124	091300	514075	1949	1949	1949	1949	0
651	20250124	091200	514075	1949	1949	1949	1949	15
652	20250124	091100	484840	1955	1955	1955	1955	0
653	20250124	091000	484840	1955	1955	1955	1955	0
654	20250124	090900	484840	1955	1955	1955	1955	0
655	20250124	090800	484840	1955	1955	1955	1955	9
656	20250124	090700	467245	1955	1955	1955	1955	0
657	20250124	090600	467245	1955	1955	1955	1955	2
658	20250124	090500	463335	1955	1955	1955	1955	8
659	20250124	090400	447695	1955	1955	1955	1955	0
660	20250124	090300	447695	1955	1955	1955	1955	218
661	20250124	090200	21505	1955	1955	1955	1955	0
662	20250124	090100	21505	1955	1955	1955	1955	0
663	20250124	090000	21505	1955	1955	1955	1955	11