KissMeData/024800/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190900	19118735	1910	1910	1910	1910	112
3	20250106	190800	19118735	1910	1910	1910	1910	0
4	20250106	190700	19118735	1910	1910	1910	1910	0
5	20250106	190600	19118735	1910	1910	1910	1910	0
6	20250106	190500	19118735	1910	1910	1910	1910	0
7	20250106	190400	19118735	1910	1910	1910	1910	0
8	20250106	190300	19118735	1910	1910	1910	1910	0
9	20250106	190200	19118735	1910	1910	1910	1910	0
10	20250106	190100	19118735	1910	1910	1910	1910	0
11	20250106	190000	19118735	1910	1910	1910	1910	0
12	20250106	185900	19118735	1910	1910	1910	1910	0
13	20250106	185800	19118735	1910	1910	1910	1910	0
14	20250106	185700	19118735	1910	1910	1910	1910	0
15	20250106	185600	19118735	1910	1910	1910	1910	0
16	20250106	185500	19118735	1910	1910	1910	1910	0
17	20250106	185400	19118735	1910	1910	1910	1910	0
18	20250106	185300	19118735	1910	1910	1910	1910	0
19	20250106	185200	19118735	1910	1910	1910	1910	0
20	20250106	185100	19118735	1910	1910	1910	1910	0
21	20250106	185000	19118735	1910	1910	1910	1910	0
22	20250106	184900	19118735	1910	1910	1910	1910	0
23	20250106	184800	19118735	1910	1910	1910	1910	0
24	20250106	184700	19118735	1910	1910	1910	1910	0
25	20250106	184600	19118735	1910	1910	1910	1910	0
26	20250106	184500	19118735	1910	1910	1910	1910	0
27	20250106	184400	19118735	1910	1910	1910	1910	0
28	20250106	184300	19118735	1910	1910	1910	1910	0
29	20250106	184200	19118735	1910	1910	1910	1910	0
30	20250106	184100	19118735	1910	1910	1910	1910	0
31	20250106	184000	19118735	1910	1910	1910	1910	0
32	20250106	183900	19118735	1910	1910	1910	1910	112
33	20250106	183800	19118735	1910	1910	1910	1910	0
34	20250106	183700	19118735	1910	1910	1910	1910	0
35	20250106	183600	19118735	1910	1910	1910	1910	0
36	20250106	183500	19118735	1910	1910	1910	1910	0
37	20250106	183400	19118735	1910	1910	1910	1910	0
38	20250106	183300	19118735	1910	1910	1910	1910	0
39	20250106	183200	19118735	1910	1910	1910	1910	0
40	20250106	183100	19118735	1910	1910	1910	1910	0
41	20250106	183000	19118735	1910	1910	1910	1910	0
42	20250106	182900	19118735	1910	1910	1910	1910	0
43	20250106	182800	19118735	1910	1910	1910	1910	0
44	20250106	182700	19118735	1910	1910	1910	1910	0
45	20250106	182600	19118735	1910	1910	1910	1910	0
46	20250106	182500	19118735	1910	1910	1910	1910	0
47	20250106	182400	19118735	1910	1910	1910	1910	0
48	20250106	182300	19118735	1910	1910	1910	1910	0
49	20250106	182200	19118735	1910	1910	1910	1910	0
50	20250106	182100	19118735	1910	1910	1910	1910	0
51	20250106	182000	19118735	1910	1910	1910	1910	0
52	20250106	181900	19118735	1910	1910	1910	1910	0
53	20250106	181800	19118735	1910	1910	1910	1910	0
54	20250106	181700	19118735	1910	1910	1910	1910	0
55	20250106	181600	19118735	1910	1910	1910	1910	0
56	20250106	181500	19118735	1910	1910	1910	1910	0
57	20250106	181400	19118735	1910	1910	1910	1910	0
58	20250106	181300	19118735	1910	1910	1910	1910	0
59	20250106	181200	19118735	1910	1910	1910	1910	0
60	20250106	181100	19118735	1910	1910	1910	1910	0
61	20250106	181000	19118735	1910	1910	1910	1910	0
62	20250106	180900	19118735	1910	1910	1910	1910	112
63	20250106	180800	19118735	1910	1910	1910	1910	0
64	20250106	180700	19118735	1910	1910	1910	1910	0
65	20250106	180600	19118735	1910	1910	1910	1910	0
66	20250106	180500	19118735	1910	1910	1910	1910	0
67	20250106	180400	19118735	1910	1910	1910	1910	0
68	20250106	180300	19118735	1910	1910	1910	1910	0
69	20250106	180200	19118735	1910	1910	1910	1910	0
70	20250106	180100	19118735	1910	1910	1910	1910	0
71	20250106	180000	19118735	1910	1910	1910	1910	0
72	20250106	175900	19118735	1910	1910	1910	1910	0
73	20250106	175800	19118735	1910	1910	1910	1910	0
74	20250106	175700	19118735	1910	1910	1910	1910	0
75	20250106	175600	19118735	1910	1910	1910	1910	0
76	20250106	175500	19118735	1910	1910	1910	1910	0
77	20250106	175400	19118735	1910	1910	1910	1910	0
78	20250106	175300	19118735	1910	1910	1910	1910	0
79	20250106	175200	19118735	1910	1910	1910	1910	0
80	20250106	175100	19118735	1910	1910	1910	1910	0
81	20250106	175000	19118735	1910	1910	1910	1910	0
82	20250106	174900	19118735	1910	1910	1910	1910	0
83	20250106	174800	19118735	1910	1910	1910	1910	0
84	20250106	174700	19118735	1910	1910	1910	1910	0
85	20250106	174600	19118735	1910	1910	1910	1910	0
86	20250106	174500	19118735	1910	1910	1910	1910	0
87	20250106	174400	19118735	1910	1910	1910	1910	0
88	20250106	174300	19118735	1910	1910	1910	1910	0
89	20250106	174200	19118735	1910	1910	1910	1910	0
90	20250106	174100	19118735	1910	1910	1910	1910	0
91	20250106	174000	19118735	1910	1910	1910	1910	0
92	20250106	173900	19118735	1910	1910	1910	1910	112
93	20250106	173800	19118735	1910	1910	1910	1910	0
94	20250106	173700	19118735	1910	1910	1910	1910	0
95	20250106	173600	19118735	1910	1910	1910	1910	0
96	20250106	173500	19118735	1910	1910	1910	1910	0
97	20250106	173400	19118735	1910	1910	1910	1910	0
98	20250106	173300	19118735	1910	1910	1910	1910	0
99	20250106	173200	19118735	1910	1910	1910	1910	0
100	20250106	173100	19118735	1910	1910	1910	1910	0
101	20250106	173000	19118735	1910	1910	1910	1910	0
102	20250106	172900	19118735	1910	1910	1910	1910	0
103	20250106	172800	19118735	1910	1910	1910	1910	0
104	20250106	172700	19118735	1910	1910	1910	1910	0
105	20250106	172600	19118735	1910	1910	1910	1910	0
106	20250106	172500	19118735	1910	1910	1910	1910	0
107	20250106	172400	19118735	1910	1910	1910	1910	0
108	20250106	172300	19118735	1910	1910	1910	1910	0
109	20250106	172200	19118735	1910	1910	1910	1910	0
110	20250106	172100	19118735	1910	1910	1910	1910	0
111	20250106	172000	19118735	1910	1910	1910	1910	0
112	20250106	171900	19118735	1910	1910	1910	1910	0
113	20250106	171800	19118735	1910	1910	1910	1910	0
114	20250106	171700	19118735	1910	1910	1910	1910	0
115	20250106	171600	19118735	1910	1910	1910	1910	0
116	20250106	171500	19118735	1910	1910	1910	1910	0
117	20250106	171400	19118735	1910	1910	1910	1910	0
118	20250106	171300	19118735	1910	1910	1910	1910	0
119	20250106	171200	19118735	1910	1910	1910	1910	0
120	20250106	171100	19118735	1910	1910	1910	1910	0
121	20250106	171000	19118735	1910	1910	1910	1910	0
122	20250106	170900	19118735	1910	1910	1910	1910	112
123	20250106	170800	19118735	1910	1910	1910	1910	0
124	20250106	170700	19118735	1910	1910	1910	1910	0
125	20250106	170600	19118735	1910	1910	1910	1910	0
126	20250106	170500	19118735	1910	1910	1910	1910	0
127	20250106	170400	19118735	1910	1910	1910	1910	0
128	20250106	170300	19118735	1910	1910	1910	1910	0
129	20250106	170200	19118735	1910	1910	1910	1910	0
130	20250106	170100	19118735	1910	1910	1910	1910	0
131	20250106	170000	19118735	1910	1910	1910	1910	0
132	20250106	165900	19118735	1910	1910	1910	1910	0
133	20250106	165800	19118735	1910	1910	1910	1910	0
134	20250106	165700	19118735	1910	1910	1910	1910	0
135	20250106	165600	19118735	1910	1910	1910	1910	0
136	20250106	165500	19118735	1910	1910	1910	1910	0
137	20250106	165400	19118735	1910	1910	1910	1910	0
138	20250106	165300	19118735	1910	1910	1910	1910	0
139	20250106	165200	19118735	1910	1910	1910	1910	0
140	20250106	165100	19118735	1910	1910	1910	1910	0
141	20250106	165000	19118735	1910	1910	1910	1910	0
142	20250106	164900	19118735	1910	1910	1910	1910	0
143	20250106	164800	19118735	1910	1910	1910	1910	0
144	20250106	164700	19118735	1910	1910	1910	1910	0
145	20250106	164600	19118735	1910	1910	1910	1910	0
146	20250106	164500	19118735	1910	1910	1910	1910	0
147	20250106	164400	19118735	1910	1910	1910	1910	0
148	20250106	164300	19118735	1910	1910	1910	1910	0
149	20250106	164200	19118735	1910	1910	1910	1910	0
150	20250106	164100	19118735	1910	1910	1910	1910	0
151	20250106	164000	19118735	1910	1910	1910	1910	0
152	20250106	163900	19118735	1910	1910	1910	1910	112
153	20250106	163800	19118735	1910	1910	1910	1910	0
154	20250106	163700	19118735	1910	1910	1910	1910	0
155	20250106	163600	19118735	1910	1910	1910	1910	0
156	20250106	163500	19118735	1910	1910	1910	1910	0
157	20250106	163400	19118735	1910	1910	1910	1910	0
158	20250106	163300	19118735	1910	1910	1910	1910	0
159	20250106	163200	19118735	1910	1910	1910	1910	0
160	20250106	163100	19118735	1910	1910	1910	1910	0
161	20250106	163000	19118735	1910	1910	1910	1910	0
162	20250106	162900	19118735	1910	1910	1910	1910	0
163	20250106	162800	19118735	1910	1910	1910	1910	0
164	20250106	162700	19118735	1910	1910	1910	1910	0
165	20250106	162600	19118735	1910	1910	1910	1910	0
166	20250106	162500	19118735	1910	1910	1910	1910	0
167	20250106	162400	19118735	1910	1910	1910	1910	0
168	20250106	162300	19118735	1910	1910	1910	1910	0
169	20250106	162200	19118735	1910	1910	1910	1910	0
170	20250106	162100	19118735	1910	1910	1910	1910	0
171	20250106	162000	19118735	1910	1910	1910	1910	0
172	20250106	161900	19118735	1910	1910	1910	1910	0
173	20250106	161800	19118735	1910	1910	1910	1910	0
174	20250106	161700	19118735	1910	1910	1910	1910	0
175	20250106	161600	19118735	1910	1910	1910	1910	0
176	20250106	161500	19118735	1910	1910	1910	1910	0
177	20250106	161400	19118735	1910	1910	1910	1910	0
178	20250106	161300	19118735	1910	1910	1910	1910	0
179	20250106	161200	19118735	1910	1910	1910	1910	0
180	20250106	161100	19118735	1910	1910	1910	1910	0
181	20250106	161000	19118735	1910	1910	1910	1910	0
182	20250106	160900	19118735	1910	1910	1910	1910	112
183	20250106	160800	19118735	1910	1910	1910	1910	0
184	20250106	160700	19118735	1910	1910	1910	1910	0
185	20250106	160600	19118735	1910	1910	1910	1910	0
186	20250106	160500	19118735	1910	1910	1910	1910	0
187	20250106	160400	19118735	1910	1910	1910	1910	0
188	20250106	160300	19118735	1910	1910	1910	1910	0
189	20250106	160200	19118735	1910	1910	1910	1910	0
190	20250106	160100	19118735	1910	1910	1910	1910	0
191	20250106	160000	19118735	1910	1910	1910	1910	0
192	20250106	155900	19118735	1910	1910	1910	1910	0
193	20250106	155800	19118735	1910	1910	1910	1910	0
194	20250106	155700	19118735	1910	1910	1910	1910	0
195	20250106	155600	19118735	1910	1910	1910	1910	0
196	20250106	155500	19118735	1910	1910	1910	1910	0
197	20250106	155400	19118735	1910	1910	1910	1910	0
198	20250106	155300	19118735	1910	1910	1910	1910	0
199	20250106	155200	19118735	1910	1910	1910	1910	0
200	20250106	155100	19118735	1910	1910	1910	1910	0
201	20250106	155000	19118735	1910	1910	1910	1910	0
202	20250106	154900	19118735	1910	1910	1910	1910	0
203	20250106	154800	19118735	1910	1910	1910	1910	0
204	20250106	154700	19118735	1910	1910	1910	1910	0
205	20250106	154600	19118735	1910	1910	1910	1910	0
206	20250106	154500	19118735	1910	1910	1910	1910	0
207	20250106	154400	19118735	1910	1910	1910	1910	0
208	20250106	154300	19118735	1910	1910	1910	1910	0
209	20250106	154200	19118735	1910	1910	1910	1910	0
210	20250106	154100	19118735	1910	1910	1910	1910	0
211	20250106	154000	19118735	1910	1910	1910	1910	0
212	20250106	153900	19118735	1910	1910	1910	1910	112
213	20250106	153800	19118735	1910	1910	1910	1910	0
214	20250106	153700	19118735	1910	1910	1910	1910	0
215	20250106	153600	19118735	1910	1910	1910	1910	0
216	20250106	153500	19118735	1910	1910	1910	1910	0
217	20250106	153400	19118735	1910	1910	1910	1910	0
218	20250106	153300	19118735	1910	1910	1910	1910	0
219	20250106	153200	19118735	1910	1910	1910	1910	0
220	20250106	153100	19118735	1910	1910	1910	1910	0
221	20250106	153000	19118735	1910	1910	1910	1910	112
222	20250106	152900	18904815	1910	1910	1910	1910	0
223	20250106	152800	18904815	1910	1910	1910	1910	0
224	20250106	152700	18904815	1910	1910	1910	1910	0
225	20250106	152600	18904815	1910	1910	1910	1910	0
226	20250106	152500	18904815	1910	1910	1910	1910	0
227	20250106	152400	18904815	1910	1910	1910	1910	0
228	20250106	152300	18904815	1910	1910	1910	1910	0
229	20250106	152200	18904815	1910	1910	1910	1910	0
230	20250106	152100	18904815	1910	1910	1910	1910	0
231	20250106	152000	18904815	1910	1910	1910	1910	0
232	20250106	151900	18904815	1910	1910	1910	1910	0
233	20250106	151800	18904815	1910	1910	1910	1910	0
234	20250106	151700	18904815	1910	1910	1910	1910	0
235	20250106	151600	18904815	1910	1910	1910	1910	0
236	20250106	151500	18904815	1910	1910	1910	1910	0
237	20250106	151400	18904815	1910	1910	1910	1910	0
238	20250106	151300	18904815	1910	1910	1910	1910	0
239	20250106	151200	18904815	1910	1910	1910	1910	1
240	20250106	151100	18902905	1911	1911	1911	1911	0
241	20250106	151000	18902905	1911	1911	1911	1911	0
242	20250106	150900	18902905	1911	1911	1911	1911	0
243	20250106	150800	18902905	1911	1911	1911	1911	0
244	20250106	150700	18902905	1911	1911	1911	1911	0
245	20250106	150600	18902905	1911	1911	1911	1911	89
246	20250106	150500	18732826	1911	1911	1911	1911	9
247	20250106	150400	18715627	1911	1911	1911	1911	0
248	20250106	150300	18715627	1911	1911	1911	1911	2
249	20250106	150200	18711805	1911	1911	1911	1911	0
250	20250106	150100	18711805	1911	1906	1911	1906	200
251	20250106	150000	18329620	1905	1905	1905	1905	0
252	20250106	145900	18329620	1905	1905	1905	1905	0
253	20250106	145800	18329620	1905	1905	1905	1905	0
254	20250106	145700	18329620	1905	1905	1905	1905	0
255	20250106	145600	18329620	1905	1905	1905	1905	0
256	20250106	145500	18329620	1905	1905	1905	1905	0
257	20250106	145400	18329620	1905	1905	1905	1905	0
258	20250106	145300	18329620	1905	1905	1905	1905	0
259	20250106	145200	18329620	1905	1904	1905	1904	2
260	20250106	145100	18325811	1903	1903	1903	1903	38
261	20250106	145000	18253497	1903	1903	1903	1903	0
262	20250106	144900	18253497	1903	1903	1903	1903	0
263	20250106	144800	18253497	1903	1903	1903	1903	0
264	20250106	144700	18253497	1903	1903	1903	1903	0
265	20250106	144600	18253497	1903	1903	1903	1903	0
266	20250106	144500	18253497	1903	1903	1903	1903	0
267	20250106	144400	18253497	1903	1903	1903	1903	0
268	20250106	144300	18253497	1903	1903	1903	1903	0
269	20250106	144200	18253497	1903	1903	1903	1903	0
270	20250106	144100	18253497	1903	1903	1903	1903	1
271	20250106	144000	18251594	1900	1900	1900	1900	0
272	20250106	143900	18251594	1900	1900	1900	1900	0
273	20250106	143800	18251594	1900	1900	1900	1900	0
274	20250106	143700	18251594	1900	1900	1900	1900	0
275	20250106	143600	18251594	1900	1900	1900	1900	0
276	20250106	143500	18251594	1900	1900	1900	1900	0
277	20250106	143400	18251594	1900	1903	1903	1900	333
278	20250106	143300	17617994	1900	1903	1903	1900	58
279	20250106	143200	17507638	1903	1902	1903	1902	3
280	20250106	143100	17501930	1901	1901	1901	1901	0
281	20250106	143000	17501930	1901	1901	1901	1901	1
282	20250106	142900	17500029	1900	1900	1900	1900	1
283	20250106	142800	17498129	1911	1911	1911	1911	0
284	20250106	142700	17498129	1911	1911	1911	1911	0
285	20250106	142600	17498129	1911	1911	1911	1911	0
286	20250106	142500	17498129	1911	1911	1911	1911	0
287	20250106	142400	17498129	1911	1911	1911	1911	0
288	20250106	142300	17498129	1911	1911	1911	1911	0
289	20250106	142200	17498129	1911	1911	1911	1911	0
290	20250106	142100	17498129	1911	1911	1911	1911	0
291	20250106	142000	17498129	1911	1911	1911	1911	0
292	20250106	141900	17498129	1911	1911	1911	1911	0
293	20250106	141800	17498129	1911	1911	1911	1911	0
294	20250106	141700	17498129	1911	1911	1911	1911	0
295	20250106	141600	17498129	1911	1911	1911	1911	0
296	20250106	141500	17498129	1911	1911	1911	1911	2
297	20250106	141400	17494307	1911	1902	1911	1900	75
298	20250106	141300	17351517	1921	1921	1921	1921	0
299	20250106	141200	17351517	1921	1921	1921	1921	0
300	20250106	141100	17351517	1921	1921	1921	1921	0
301	20250106	141000	17351517	1921	1921	1921	1921	0
302	20250106	140900	17351517	1921	1921	1921	1921	0
303	20250106	140800	17351517	1921	1921	1921	1921	0
304	20250106	140700	17351517	1921	1921	1921	1921	0
305	20250106	140600	17351517	1921	1921	1921	1921	0
306	20250106	140500	17351517	1921	1921	1921	1921	0
307	20250106	140400	17351517	1921	1921	1921	1921	0
308	20250106	140300	17351517	1921	1921	1921	1921	0
309	20250106	140200	17351517	1921	1921	1921	1921	0
310	20250106	140100	17351517	1921	1921	1921	1921	0
311	20250106	140000	17351517	1921	1921	1921	1921	0
312	20250106	135900	17351517	1921	1921	1921	1921	0
313	20250106	135800	17351517	1921	1920	1921	1920	5
314	20250106	135700	17341916	1901	1901	1901	1901	0
315	20250106	135600	17341916	1901	1901	1901	1901	0
316	20250106	135500	17341916	1901	1919	1920	1901	37
317	20250106	135400	17270975	1901	1901	1901	1901	0
318	20250106	135300	17270975	1901	1901	1901	1901	0
319	20250106	135200	17270975	1901	1901	1901	1901	0
320	20250106	135100	17270975	1901	1901	1901	1901	0
321	20250106	135000	17270975	1901	1901	1901	1901	0
322	20250106	134900	17270975	1901	1901	1901	1901	0
323	20250106	134800	17270975	1901	1901	1901	1901	0
324	20250106	134700	17270975	1901	1901	1901	1901	0
325	20250106	134600	17270975	1901	1901	1901	1901	0
326	20250106	134500	17270975	1901	1901	1901	1901	9
327	20250106	134400	17253866	1901	1901	1901	1901	0
328	20250106	134300	17253866	1901	1901	1901	1901	0
329	20250106	134200	17253866	1901	1901	1901	1901	0
330	20250106	134100	17253866	1901	1901	1901	1901	0
331	20250106	134000	17253866	1901	1901	1901	1901	0
332	20250106	133900	17253866	1901	1901	1901	1901	0
333	20250106	133800	17253866	1901	1901	1901	1901	14
334	20250106	133700	17227252	1921	1921	1921	1921	0
335	20250106	133600	17227252	1921	1921	1921	1921	0
336	20250106	133500	17227252	1921	1921	1921	1921	0
337	20250106	133400	17227252	1921	1921	1921	1921	0
338	20250106	133300	17227252	1921	1921	1921	1921	0
339	20250106	133200	17227252	1921	1921	1921	1921	0
340	20250106	133100	17227252	1921	1921	1921	1921	0
341	20250106	133000	17227252	1921	1921	1921	1921	0
342	20250106	132900	17227252	1921	1921	1921	1921	0
343	20250106	132800	17227252	1921	1921	1921	1921	0
344	20250106	132700	17227252	1921	1921	1921	1921	0
345	20250106	132600	17227252	1921	1921	1921	1921	0
346	20250106	132500	17227252	1921	1921	1921	1921	0
347	20250106	132400	17227252	1921	1921	1921	1921	0
348	20250106	132300	17227252	1921	1921	1921	1921	0
349	20250106	132200	17227252	1921	1921	1921	1921	0
350	20250106	132100	17227252	1921	1921	1921	1921	0
351	20250106	132000	17227252	1921	1921	1921	1921	0
352	20250106	131900	17227252	1921	1921	1921	1921	0
353	20250106	131800	17227252	1921	1921	1921	1921	0
354	20250106	131700	17227252	1921	1921	1921	1921	0
355	20250106	131600	17227252	1921	1921	1921	1921	0
356	20250106	131500	17227252	1921	1921	1921	1921	0
357	20250106	131400	17227252	1921	1921	1921	1921	0
358	20250106	131300	17227252	1921	1920	1921	1920	7
359	20250106	131200	17213811	1920	1920	1920	1920	0
360	20250106	131100	17213811	1920	1920	1920	1920	0
361	20250106	131000	17213811	1920	1920	1920	1920	0
362	20250106	130900	17213811	1920	1920	1920	1920	0
363	20250106	130800	17213811	1920	1920	1920	1920	0
364	20250106	130700	17213811	1920	1920	1920	1920	1
365	20250106	130600	17211891	1921	1921	1921	1921	0
366	20250106	130500	17211891	1921	1921	1921	1921	0
367	20250106	130400	17211891	1921	1921	1921	1921	0
368	20250106	130300	17211891	1921	1921	1921	1921	0
369	20250106	130200	17211891	1921	1921	1921	1921	0
370	20250106	130100	17211891	1921	1921	1921	1921	0
371	20250106	130000	17211891	1921	1921	1921	1921	0
372	20250106	125900	17211891	1921	1921	1921	1921	0
373	20250106	125800	17211891	1921	1921	1921	1921	0
374	20250106	125700	17211891	1921	1921	1921	1921	0
375	20250106	125600	17211891	1921	1921	1921	1921	0
376	20250106	125500	17211891	1921	1921	1921	1921	0
377	20250106	125400	17211891	1921	1919	1921	1919	1001
378	20250106	125300	15289859	1919	1919	1919	1919	0
379	20250106	125200	15289859	1919	1919	1919	1919	0
380	20250106	125100	15289859	1919	1919	1919	1919	10
381	20250106	125000	15270669	1919	1919	1919	1919	0
382	20250106	124900	15270669	1919	1919	1919	1919	0
383	20250106	124800	15270669	1919	1919	1919	1919	0
384	20250106	124700	15270669	1919	1919	1919	1919	0
385	20250106	124600	15270669	1919	1919	1919	1919	0
386	20250106	124500	15270669	1919	1919	1919	1919	0
387	20250106	124400	15270669	1919	1919	1919	1919	0
388	20250106	124300	15270669	1919	1919	1919	1919	0
389	20250106	124200	15270669	1919	1919	1919	1919	0
390	20250106	124100	15270669	1919	1919	1919	1919	0
391	20250106	124000	15270669	1919	1919	1919	1919	0
392	20250106	123900	15270669	1919	1919	1919	1919	0
393	20250106	123800	15270669	1919	1919	1919	1919	0
394	20250106	123700	15270669	1919	1919	1919	1919	0
395	20250106	123600	15270669	1919	1919	1919	1919	0
396	20250106	123500	15270669	1919	1919	1919	1919	0
397	20250106	123400	15270669	1919	1919	1919	1919	0
398	20250106	123300	15270669	1919	1919	1919	1919	0
399	20250106	123200	15270669	1919	1919	1919	1919	0
400	20250106	123100	15270669	1919	1919	1919	1919	0
401	20250106	123000	15270669	1919	1919	1919	1919	0
402	20250106	122900	15270669	1919	1919	1919	1919	0
403	20250106	122800	15270669	1919	1919	1919	1919	0
404	20250106	122700	15270669	1919	1919	1919	1919	0
405	20250106	122600	15270669	1919	1919	1919	1919	0
406	20250106	122500	15270669	1919	1919	1919	1919	0
407	20250106	122400	15270669	1919	1919	1919	1919	0
408	20250106	122300	15270669	1919	1919	1919	1919	0
409	20250106	122200	15270669	1919	1919	1919	1919	0
410	20250106	122100	15270669	1919	1919	1919	1919	1
411	20250106	122000	15268750	1892	1892	1892	1892	5
412	20250106	121900	15259290	1920	1920	1920	1920	0
413	20250106	121800	15259290	1920	1920	1920	1920	0
414	20250106	121700	15259290	1920	1920	1920	1920	0
415	20250106	121600	15259290	1920	1920	1920	1920	0
416	20250106	121500	15259290	1920	1920	1920	1920	0
417	20250106	121400	15259290	1920	1920	1920	1920	0
418	20250106	121300	15259290	1920	1920	1920	1920	0
419	20250106	121200	15259290	1920	1920	1920	1920	0
420	20250106	121100	15259290	1920	1920	1920	1920	50
421	20250106	121000	15163290	1920	1920	1920	1920	0
422	20250106	120900	15163290	1920	1920	1920	1920	0
423	20250106	120800	15163290	1920	1920	1920	1920	0
424	20250106	120700	15163290	1920	1920	1920	1920	0
425	20250106	120600	15163290	1920	1920	1920	1920	0
426	20250106	120500	15163290	1920	1920	1920	1920	0
427	20250106	120400	15163290	1920	1920	1920	1920	0
428	20250106	120300	15163290	1920	1920	1920	1920	0
429	20250106	120200	15163290	1920	1920	1920	1920	0
430	20250106	120100	15163290	1920	1920	1920	1920	0
431	20250106	120000	15163290	1920	1920	1920	1920	0
432	20250106	115900	15163290	1920	1920	1920	1920	0
433	20250106	115800	15163290	1920	1920	1920	1920	0
434	20250106	115700	15163290	1920	1920	1920	1920	0
435	20250106	115600	15163290	1920	1920	1920	1920	0
436	20250106	115500	15163290	1920	1920	1920	1920	0
437	20250106	115400	15163290	1920	1920	1920	1920	0
438	20250106	115300	15163290	1920	1920	1920	1920	0
439	20250106	115200	15163290	1920	1920	1920	1920	0
440	20250106	115100	15163290	1920	1920	1920	1920	0
441	20250106	115000	15163290	1920	1920	1920	1920	0
442	20250106	114900	15163290	1920	1920	1920	1920	0
443	20250106	114800	15163290	1920	1920	1920	1920	0
444	20250106	114700	15163290	1920	1920	1920	1920	0
445	20250106	114600	15163290	1920	1920	1920	1920	0
446	20250106	114500	15163290	1920	1920	1920	1920	0
447	20250106	114400	15163290	1920	1920	1920	1920	0
448	20250106	114300	15163290	1920	1920	1920	1920	0
449	20250106	114200	15163290	1920	1920	1920	1920	0
450	20250106	114100	15163290	1920	1920	1920	1920	0
451	20250106	114000	15163290	1920	1920	1920	1920	0
452	20250106	113900	15163290	1920	1920	1920	1920	0
453	20250106	113800	15163290	1920	1920	1920	1920	0
454	20250106	113700	15163290	1920	1920	1920	1920	0
455	20250106	113600	15163290	1920	1920	1920	1920	0
456	20250106	113500	15163290	1920	1920	1920	1920	0
457	20250106	113400	15163290	1920	1920	1920	1920	0
458	20250106	113300	15163290	1920	1920	1920	1920	0
459	20250106	113200	15163290	1920	1920	1920	1920	0
460	20250106	113100	15163290	1920	1920	1920	1920	0
461	20250106	113000	15163290	1920	1920	1920	1920	0
462	20250106	112900	15163290	1920	1920	1920	1920	0
463	20250106	112800	15163290	1920	1920	1920	1920	0
464	20250106	112700	15163290	1920	1920	1920	1920	0
465	20250106	112600	15163290	1920	1920	1920	1920	0
466	20250106	112500	15163290	1920	1920	1920	1920	0
467	20250106	112400	15163290	1920	1920	1920	1920	0
468	20250106	112300	15163290	1920	1920	1920	1920	0
469	20250106	112200	15163290	1920	1920	1920	1920	0
470	20250106	112100	15163290	1920	1920	1920	1920	0
471	20250106	112000	15163290	1920	1920	1920	1920	0
472	20250106	111900	15163290	1920	1920	1920	1920	700
473	20250106	111800	13819290	1920	1920	1920	1920	0
474	20250106	111700	13819290	1920	1920	1920	1920	0
475	20250106	111600	13819290	1920	1920	1920	1920	0
476	20250106	111500	13819290	1920	1920	1920	1920	0
477	20250106	111400	13819290	1920	1920	1920	1920	0
478	20250106	111300	13819290	1920	1920	1920	1920	0
479	20250106	111200	13819290	1920	1920	1920	1920	0
480	20250106	111100	13819290	1920	1920	1920	1920	0
481	20250106	111000	13819290	1920	1920	1920	1920	0
482	20250106	110900	13819290	1920	1920	1920	1920	0
483	20250106	110800	13819290	1920	1920	1920	1920	0
484	20250106	110700	13819290	1920	1920	1920	1920	0
485	20250106	110600	13819290	1920	1920	1920	1920	0
486	20250106	110500	13819290	1920	1920	1920	1920	0
487	20250106	110400	13819290	1920	1920	1920	1920	0
488	20250106	110300	13819290	1920	1920	1920	1920	0
489	20250106	110200	13819290	1920	1920	1920	1920	0
490	20250106	110100	13819290	1920	1920	1920	1920	0
491	20250106	110000	13819290	1920	1920	1920	1920	0
492	20250106	105900	13819290	1920	1920	1920	1920	0
493	20250106	105800	13819290	1920	1920	1920	1920	0
494	20250106	105700	13819290	1920	1920	1920	1920	0
495	20250106	105600	13819290	1920	1920	1920	1920	0
496	20250106	105500	13819290	1920	1920	1920	1920	0
497	20250106	105400	13819290	1920	1920	1920	1920	0
498	20250106	105300	13819290	1920	1920	1920	1920	0
499	20250106	105200	13819290	1920	1920	1920	1920	0
500	20250106	105100	13819290	1920	1920	1920	1920	0
501	20250106	105000	13819290	1920	1919	1920	1919	1300
502	20250106	104900	11323541	1919	1914	1919	1914	500
503	20250106	104800	10365156	1914	1914	1914	1914	0
504	20250106	104700	10365156	1914	1914	1914	1914	0
505	20250106	104600	10365156	1914	1914	1914	1914	0
506	20250106	104500	10365156	1914	1914	1914	1914	1
507	20250106	104400	10363242	1914	1914	1914	1914	0
508	20250106	104300	10363242	1914	1914	1914	1914	0
509	20250106	104200	10363242	1914	1914	1914	1914	0
510	20250106	104100	10363242	1914	1914	1914	1914	0
511	20250106	104000	10363242	1914	1914	1914	1914	0
512	20250106	103900	10363242	1914	1914	1914	1914	0
513	20250106	103800	10363242	1914	1914	1914	1914	0
514	20250106	103700	10363242	1914	1914	1914	1914	0
515	20250106	103600	10363242	1914	1914	1914	1914	0
516	20250106	103500	10363242	1914	1914	1914	1914	0
517	20250106	103400	10363242	1914	1914	1914	1914	0
518	20250106	103300	10363242	1914	1914	1914	1914	0
519	20250106	103200	10363242	1914	1914	1914	1914	0
520	20250106	103100	10363242	1914	1914	1914	1914	0
521	20250106	103000	10363242	1914	1914	1914	1914	0
522	20250106	102900	10363242	1914	1914	1914	1914	0
523	20250106	102800	10363242	1914	1914	1914	1914	0
524	20250106	102700	10363242	1914	1914	1914	1914	0
525	20250106	102600	10363242	1914	1914	1914	1914	0
526	20250106	102500	10363242	1914	1914	1914	1914	1
527	20250106	102400	10361328	1885	1885	1885	1885	0
528	20250106	102300	10361328	1885	1885	1885	1885	1
529	20250106	102200	10359443	1885	1885	1885	1885	0
530	20250106	102100	10359443	1885	1885	1885	1885	0
531	20250106	102000	10359443	1885	1885	1885	1885	0
532	20250106	101900	10359443	1885	1885	1885	1885	0
533	20250106	101800	10359443	1885	1885	1885	1885	0
534	20250106	101700	10359443	1885	1885	1885	1885	0
535	20250106	101600	10359443	1885	1886	1886	1885	361
536	20250106	101500	9678918	1914	1914	1914	1914	0
537	20250106	101400	9678918	1914	1914	1914	1914	0
538	20250106	101300	9678918	1914	1914	1914	1914	0
539	20250106	101200	9678918	1914	1914	1914	1914	0
540	20250106	101100	9678918	1914	1914	1914	1914	0
541	20250106	101000	9678918	1914	1914	1914	1914	0
542	20250106	100900	9678918	1914	1914	1914	1914	0
543	20250106	100800	9678918	1914	1914	1914	1914	0
544	20250106	100700	9678918	1914	1914	1914	1914	0
545	20250106	100600	9678918	1914	1914	1914	1914	0
546	20250106	100500	9678918	1914	1914	1914	1914	1
547	20250106	100400	9677004	1918	1918	1918	1918	0
548	20250106	100300	9677004	1918	1918	1918	1918	0
549	20250106	100200	9677004	1918	1918	1918	1918	0
550	20250106	100100	9677004	1918	1918	1918	1918	0
551	20250106	100000	9677004	1918	1918	1918	1918	0
552	20250106	095900	9677004	1918	1918	1918	1918	0
553	20250106	095800	9677004	1918	1918	1918	1918	0
554	20250106	095700	9677004	1918	1918	1918	1918	0
555	20250106	095600	9677004	1918	1918	1918	1918	0
556	20250106	095500	9677004	1918	1918	1918	1918	0
557	20250106	095400	9677004	1918	1918	1918	1918	0
558	20250106	095300	9677004	1918	1918	1918	1918	0
559	20250106	095200	9677004	1918	1918	1918	1918	0
560	20250106	095100	9677004	1918	1918	1918	1918	0
561	20250106	095000	9677004	1918	1918	1918	1918	0
562	20250106	094900	9677004	1918	1918	1918	1918	3
563	20250106	094800	9671250	1885	1885	1885	1885	677
564	20250106	094700	8395105	1885	1885	1885	1885	2
565	20250106	094600	8391335	1875	1875	1875	1875	50
566	20250106	094500	8297585	1870	1877	1885	1870	355
567	20250106	094400	7633057	1885	1885	1885	1885	0
568	20250106	094300	7633057	1885	1886	1886	1885	3400
569	20250106	094200	1223857	1922	1922	1922	1922	0
570	20250106	094100	1223857	1922	1922	1922	1922	0
571	20250106	094000	1223857	1922	1922	1922	1922	0
572	20250106	093900	1223857	1922	1922	1922	1922	0
573	20250106	093800	1223857	1922	1922	1922	1922	0
574	20250106	093700	1223857	1922	1922	1922	1922	0
575	20250106	093600	1223857	1922	1922	1922	1922	0
576	20250106	093500	1223857	1922	1922	1922	1922	0
577	20250106	093400	1223857	1922	1922	1922	1922	0
578	20250106	093300	1223857	1922	1922	1922	1922	0
579	20250106	093200	1223857	1922	1922	1922	1922	0
580	20250106	093100	1223857	1922	1922	1922	1922	0
581	20250106	093000	1223857	1922	1922	1922	1922	0
582	20250106	092900	1223857	1922	1922	1922	1922	0
583	20250106	092800	1223857	1922	1922	1922	1922	1
584	20250106	092700	1221935	1926	1926	1926	1926	0
585	20250106	092600	1221935	1926	1926	1926	1926	0
586	20250106	092500	1221935	1926	1926	1926	1926	0
587	20250106	092400	1221935	1926	1926	1926	1926	0
588	20250106	092300	1221935	1926	1926	1926	1926	0
589	20250106	092200	1221935	1926	1926	1926	1926	0
590	20250106	092100	1221935	1926	1926	1926	1926	0
591	20250106	092000	1221935	1926	1926	1926	1926	0
592	20250106	091900	1221935	1926	1925	1926	1925	50
593	20250106	091800	1125638	1877	1877	1877	1877	0
594	20250106	091700	1125638	1877	1895	1895	1851	601
595	20250106	091600	5781	1927	1927	1927	1927	0
596	20250106	091500	5781	1927	1927	1927	1927	0
597	20250106	091400	5781	1927	1927	1927	1927	0
598	20250106	091300	5781	1927	1927	1927	1927	0
599	20250106	091200	5781	1927	1927	1927	1927	0
600	20250106	091100	5781	1927	1927	1927	1927	0
601	20250106	091000	5781	1927	1927	1927	1927	0
602	20250106	090900	5781	1927	1927	1927	1927	0
603	20250106	090800	5781	1927	1927	1927	1927	0
604	20250106	090700	5781	1927	1927	1927	1927	0
605	20250106	090600	5781	1927	1927	1927	1927	0
606	20250106	090500	5781	1927	1927	1927	1927	0
607	20250106	090400	5781	1927	1927	1927	1927	0
608	20250106	090300	5781	1927	1927	1927	1927	0
609	20250106	090200	5781	1927	1927	1927	1927	0
610	20250106	090100	5781	1927	1927	1927	1927	0
611	20250106	090000	5781	1927	1927	1927	1927	3