KissMeData/489730/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214400	58628578	1940	1940	1940	1940	207
3	20250102	214300	58628578	1940	1940	1940	1940	0
4	20250102	214200	58628578	1940	1940	1940	1940	0
5	20250102	214100	58628578	1940	1940	1940	1940	0
6	20250102	214000	58628578	1940	1940	1940	1940	0
7	20250102	213900	58628578	1940	1940	1940	1940	0
8	20250102	213800	58628578	1940	1940	1940	1940	0
9	20250102	213700	58628578	1940	1940	1940	1940	0
10	20250102	213600	58628578	1940	1940	1940	1940	0
11	20250102	213500	58628578	1940	1940	1940	1940	0
12	20250102	213400	58628578	1940	1940	1940	1940	0
13	20250102	213300	58628578	1940	1940	1940	1940	0
14	20250102	213200	58628578	1940	1940	1940	1940	0
15	20250102	213100	58628578	1940	1940	1940	1940	0
16	20250102	213000	58628578	1940	1940	1940	1940	0
17	20250102	212900	58628578	1940	1940	1940	1940	0
18	20250102	212800	58628578	1940	1940	1940	1940	0
19	20250102	212700	58628578	1940	1940	1940	1940	0
20	20250102	212600	58628578	1940	1940	1940	1940	0
21	20250102	212500	58628578	1940	1940	1940	1940	0
22	20250102	212400	58628578	1940	1940	1940	1940	0
23	20250102	212300	58628578	1940	1940	1940	1940	0
24	20250102	212200	58628578	1940	1940	1940	1940	0
25	20250102	212100	58628578	1940	1940	1940	1940	0
26	20250102	212000	58628578	1940	1940	1940	1940	0
27	20250102	211900	58628578	1940	1940	1940	1940	0
28	20250102	211800	58628578	1940	1940	1940	1940	0
29	20250102	211700	58628578	1940	1940	1940	1940	0
30	20250102	211600	58628578	1940	1940	1940	1940	0
31	20250102	211500	58628578	1940	1940	1940	1940	0
32	20250102	211400	58628578	1940	1940	1940	1940	207
33	20250102	211300	58628578	1940	1940	1940	1940	0
34	20250102	211200	58628578	1940	1940	1940	1940	0
35	20250102	211100	58628578	1940	1940	1940	1940	0
36	20250102	211000	58628578	1940	1940	1940	1940	0
37	20250102	210900	58628578	1940	1940	1940	1940	0
38	20250102	210800	58628578	1940	1940	1940	1940	0
39	20250102	210700	58628578	1940	1940	1940	1940	0
40	20250102	210600	58628578	1940	1940	1940	1940	0
41	20250102	210500	58628578	1940	1940	1940	1940	0
42	20250102	210400	58628578	1940	1940	1940	1940	0
43	20250102	210300	58628578	1940	1940	1940	1940	0
44	20250102	210200	58628578	1940	1940	1940	1940	0
45	20250102	210100	58628578	1940	1940	1940	1940	0
46	20250102	210000	58628578	1940	1940	1940	1940	0
47	20250102	205900	58628578	1940	1940	1940	1940	0
48	20250102	205800	58628578	1940	1940	1940	1940	0
49	20250102	205700	58628578	1940	1940	1940	1940	0
50	20250102	205600	58628578	1940	1940	1940	1940	0
51	20250102	205500	58628578	1940	1940	1940	1940	0
52	20250102	205400	58628578	1940	1940	1940	1940	0
53	20250102	205300	58628578	1940	1940	1940	1940	0
54	20250102	205200	58628578	1940	1940	1940	1940	0
55	20250102	205100	58628578	1940	1940	1940	1940	0
56	20250102	205000	58628578	1940	1940	1940	1940	0
57	20250102	204900	58628578	1940	1940	1940	1940	0
58	20250102	204800	58628578	1940	1940	1940	1940	0
59	20250102	204700	58628578	1940	1940	1940	1940	0
60	20250102	204600	58628578	1940	1940	1940	1940	0
61	20250102	204500	58628578	1940	1940	1940	1940	0
62	20250102	204400	58628578	1940	1940	1940	1940	207
63	20250102	204300	58628578	1940	1940	1940	1940	0
64	20250102	204200	58628578	1940	1940	1940	1940	0
65	20250102	204100	58628578	1940	1940	1940	1940	0
66	20250102	204000	58628578	1940	1940	1940	1940	0
67	20250102	203900	58628578	1940	1940	1940	1940	0
68	20250102	203800	58628578	1940	1940	1940	1940	0
69	20250102	203700	58628578	1940	1940	1940	1940	0
70	20250102	203600	58628578	1940	1940	1940	1940	0
71	20250102	203500	58628578	1940	1940	1940	1940	0
72	20250102	203400	58628578	1940	1940	1940	1940	0
73	20250102	203300	58628578	1940	1940	1940	1940	0
74	20250102	203200	58628578	1940	1940	1940	1940	0
75	20250102	203100	58628578	1940	1940	1940	1940	0
76	20250102	203000	58628578	1940	1940	1940	1940	0
77	20250102	202900	58628578	1940	1940	1940	1940	0
78	20250102	202800	58628578	1940	1940	1940	1940	0
79	20250102	202700	58628578	1940	1940	1940	1940	0
80	20250102	202600	58628578	1940	1940	1940	1940	0
81	20250102	202500	58628578	1940	1940	1940	1940	0
82	20250102	202400	58628578	1940	1940	1940	1940	0
83	20250102	202300	58628578	1940	1940	1940	1940	0
84	20250102	202200	58628578	1940	1940	1940	1940	0
85	20250102	202100	58628578	1940	1940	1940	1940	0
86	20250102	202000	58628578	1940	1940	1940	1940	0
87	20250102	201900	58628578	1940	1940	1940	1940	0
88	20250102	201800	58628578	1940	1940	1940	1940	0
89	20250102	201700	58628578	1940	1940	1940	1940	0
90	20250102	201600	58628578	1940	1940	1940	1940	0
91	20250102	201500	58628578	1940	1940	1940	1940	0
92	20250102	201400	58628578	1940	1940	1940	1940	207
93	20250102	201300	58628578	1940	1940	1940	1940	0
94	20250102	201200	58628578	1940	1940	1940	1940	0
95	20250102	201100	58628578	1940	1940	1940	1940	0
96	20250102	201000	58628578	1940	1940	1940	1940	0
97	20250102	200900	58628578	1940	1940	1940	1940	0
98	20250102	200800	58628578	1940	1940	1940	1940	0
99	20250102	200700	58628578	1940	1940	1940	1940	0
100	20250102	200600	58628578	1940	1940	1940	1940	0
101	20250102	200500	58628578	1940	1940	1940	1940	0
102	20250102	200400	58628578	1940	1940	1940	1940	0
103	20250102	200300	58628578	1940	1940	1940	1940	0
104	20250102	200200	58628578	1940	1940	1940	1940	0
105	20250102	200100	58628578	1940	1940	1940	1940	0
106	20250102	200000	58628578	1940	1940	1940	1940	0
107	20250102	195900	58628578	1940	1940	1940	1940	0
108	20250102	195800	58628578	1940	1940	1940	1940	0
109	20250102	195700	58628578	1940	1940	1940	1940	0
110	20250102	195600	58628578	1940	1940	1940	1940	0
111	20250102	195500	58628578	1940	1940	1940	1940	0
112	20250102	195400	58628578	1940	1940	1940	1940	0
113	20250102	195300	58628578	1940	1940	1940	1940	0
114	20250102	195200	58628578	1940	1940	1940	1940	0
115	20250102	195100	58628578	1940	1940	1940	1940	0
116	20250102	195000	58628578	1940	1940	1940	1940	0
117	20250102	194900	58628578	1940	1940	1940	1940	0
118	20250102	194800	58628578	1940	1940	1940	1940	0
119	20250102	194700	58628578	1940	1940	1940	1940	0
120	20250102	194600	58628578	1940	1940	1940	1940	0
121	20250102	194500	58628578	1940	1940	1940	1940	0
122	20250102	194400	58628578	1940	1940	1940	1940	207
123	20250102	194300	58628578	1940	1940	1940	1940	0
124	20250102	194200	58628578	1940	1940	1940	1940	0
125	20250102	194100	58628578	1940	1940	1940	1940	0
126	20250102	194000	58628578	1940	1940	1940	1940	0
127	20250102	193900	58628578	1940	1940	1940	1940	0
128	20250102	193800	58628578	1940	1940	1940	1940	0
129	20250102	193700	58628578	1940	1940	1940	1940	0
130	20250102	193600	58628578	1940	1940	1940	1940	0
131	20250102	193500	58628578	1940	1940	1940	1940	0
132	20250102	193400	58628578	1940	1940	1940	1940	0
133	20250102	193300	58628578	1940	1940	1940	1940	0
134	20250102	193200	58628578	1940	1940	1940	1940	0
135	20250102	193100	58628578	1940	1940	1940	1940	0
136	20250102	193000	58628578	1940	1940	1940	1940	0
137	20250102	192900	58628578	1940	1940	1940	1940	0
138	20250102	192800	58628578	1940	1940	1940	1940	0
139	20250102	192700	58628578	1940	1940	1940	1940	0
140	20250102	192600	58628578	1940	1940	1940	1940	0
141	20250102	192500	58628578	1940	1940	1940	1940	0
142	20250102	192400	58628578	1940	1940	1940	1940	0
143	20250102	192300	58628578	1940	1940	1940	1940	0
144	20250102	192200	58628578	1940	1940	1940	1940	0
145	20250102	192100	58628578	1940	1940	1940	1940	0
146	20250102	192000	58628578	1940	1940	1940	1940	0
147	20250102	191900	58628578	1940	1940	1940	1940	0
148	20250102	191800	58628578	1940	1940	1940	1940	0
149	20250102	191700	58628578	1940	1940	1940	1940	0
150	20250102	191600	58628578	1940	1940	1940	1940	0
151	20250102	191500	58628578	1940	1940	1940	1940	0
152	20250102	191400	58628578	1940	1940	1940	1940	207
153	20250102	191300	58628578	1940	1940	1940	1940	0
154	20250102	191200	58628578	1940	1940	1940	1940	0
155	20250102	191100	58628578	1940	1940	1940	1940	0
156	20250102	191000	58628578	1940	1940	1940	1940	0
157	20250102	190900	58628578	1940	1940	1940	1940	0
158	20250102	190800	58628578	1940	1940	1940	1940	0
159	20250102	190700	58628578	1940	1940	1940	1940	0
160	20250102	190600	58628578	1940	1940	1940	1940	0
161	20250102	190500	58628578	1940	1940	1940	1940	0
162	20250102	190400	58628578	1940	1940	1940	1940	0
163	20250102	190300	58628578	1940	1940	1940	1940	0
164	20250102	190200	58628578	1940	1940	1940	1940	0
165	20250102	190100	58628578	1940	1940	1940	1940	0
166	20250102	190000	58628578	1940	1940	1940	1940	0
167	20250102	185900	58628578	1940	1940	1940	1940	0
168	20250102	185800	58628578	1940	1940	1940	1940	0
169	20250102	185700	58628578	1940	1940	1940	1940	0
170	20250102	185600	58628578	1940	1940	1940	1940	0
171	20250102	185500	58628578	1940	1940	1940	1940	0
172	20250102	185400	58628578	1940	1940	1940	1940	0
173	20250102	185300	58628578	1940	1940	1940	1940	0
174	20250102	185200	58628578	1940	1940	1940	1940	0
175	20250102	185100	58628578	1940	1940	1940	1940	0
176	20250102	185000	58628578	1940	1940	1940	1940	0
177	20250102	184900	58628578	1940	1940	1940	1940	0
178	20250102	184800	58628578	1940	1940	1940	1940	0
179	20250102	184700	58628578	1940	1940	1940	1940	0
180	20250102	184600	58628578	1940	1940	1940	1940	0
181	20250102	184500	58628578	1940	1940	1940	1940	0
182	20250102	184400	58628578	1940	1940	1940	1940	207
183	20250102	184300	58628578	1940	1940	1940	1940	0
184	20250102	184200	58628578	1940	1940	1940	1940	0
185	20250102	184100	58628578	1940	1940	1940	1940	0
186	20250102	184000	58628578	1940	1940	1940	1940	0
187	20250102	183900	58628578	1940	1940	1940	1940	0
188	20250102	183800	58628578	1940	1940	1940	1940	0
189	20250102	183700	58628578	1940	1940	1940	1940	0
190	20250102	183600	58628578	1940	1940	1940	1940	0
191	20250102	183500	58628578	1940	1940	1940	1940	0
192	20250102	183400	58628578	1940	1940	1940	1940	0
193	20250102	183300	58628578	1940	1940	1940	1940	0
194	20250102	183200	58628578	1940	1940	1940	1940	0
195	20250102	183100	58628578	1940	1940	1940	1940	0
196	20250102	183000	58628578	1940	1940	1940	1940	0
197	20250102	182900	58628578	1940	1940	1940	1940	0
198	20250102	182800	58628578	1940	1940	1940	1940	0
199	20250102	182700	58628578	1940	1940	1940	1940	0
200	20250102	182600	58628578	1940	1940	1940	1940	0
201	20250102	182500	58628578	1940	1940	1940	1940	0
202	20250102	182400	58628578	1940	1940	1940	1940	0
203	20250102	182300	58628578	1940	1940	1940	1940	0
204	20250102	182200	58628578	1940	1940	1940	1940	0
205	20250102	182100	58628578	1940	1940	1940	1940	0
206	20250102	182000	58628578	1940	1940	1940	1940	0
207	20250102	181900	58628578	1940	1940	1940	1940	0
208	20250102	181800	58628578	1940	1940	1940	1940	0
209	20250102	181700	58628578	1940	1940	1940	1940	0
210	20250102	181600	58628578	1940	1940	1940	1940	0
211	20250102	181500	58628578	1940	1940	1940	1940	0
212	20250102	181400	58628578	1940	1940	1940	1940	207
213	20250102	181300	58628578	1940	1940	1940	1940	0
214	20250102	181200	58628578	1940	1940	1940	1940	0
215	20250102	181100	58628578	1940	1940	1940	1940	0
216	20250102	181000	58628578	1940	1940	1940	1940	0
217	20250102	180900	58628578	1940	1940	1940	1940	0
218	20250102	180800	58628578	1940	1940	1940	1940	0
219	20250102	180700	58628578	1940	1940	1940	1940	0
220	20250102	180600	58628578	1940	1940	1940	1940	0
221	20250102	180500	58628578	1940	1940	1940	1940	0
222	20250102	180400	58628578	1940	1940	1940	1940	0
223	20250102	180300	58628578	1940	1940	1940	1940	0
224	20250102	180200	58628578	1940	1940	1940	1940	0
225	20250102	180100	58628578	1940	1940	1940	1940	0
226	20250102	180000	58628578	1940	1940	1940	1940	0
227	20250102	175900	58628578	1940	1940	1940	1940	0
228	20250102	175800	58628578	1940	1940	1940	1940	0
229	20250102	175700	58628578	1940	1940	1940	1940	0
230	20250102	175600	58628578	1940	1940	1940	1940	0
231	20250102	175500	58628578	1940	1940	1940	1940	0
232	20250102	175400	58628578	1940	1940	1940	1940	0
233	20250102	175300	58628578	1940	1940	1940	1940	0
234	20250102	175200	58628578	1940	1940	1940	1940	0
235	20250102	175100	58628578	1940	1940	1940	1940	0
236	20250102	175000	58628578	1940	1940	1940	1940	0
237	20250102	174900	58628578	1940	1940	1940	1940	0
238	20250102	174800	58628578	1940	1940	1940	1940	0
239	20250102	174700	58628578	1940	1940	1940	1940	0
240	20250102	174600	58628578	1940	1940	1940	1940	0
241	20250102	174500	58628578	1940	1940	1940	1940	0
242	20250102	174400	58628578	1940	1940	1940	1940	207
243	20250102	174300	58628578	1940	1940	1940	1940	0
244	20250102	174200	58628578	1940	1940	1940	1940	0
245	20250102	174100	58628578	1940	1940	1940	1940	0
246	20250102	174000	58628578	1940	1940	1940	1940	0
247	20250102	173900	58628578	1940	1940	1940	1940	0
248	20250102	173800	58628578	1940	1940	1940	1940	0
249	20250102	173700	58628578	1940	1940	1940	1940	0
250	20250102	173600	58628578	1940	1940	1940	1940	0
251	20250102	173500	58628578	1940	1940	1940	1940	0
252	20250102	173400	58628578	1940	1940	1940	1940	0
253	20250102	173300	58628578	1940	1940	1940	1940	0
254	20250102	173200	58628578	1940	1940	1940	1940	0
255	20250102	173100	58628578	1940	1940	1940	1940	0
256	20250102	173000	58628578	1940	1940	1940	1940	0
257	20250102	172900	58628578	1940	1940	1940	1940	0
258	20250102	172800	58628578	1940	1940	1940	1940	0
259	20250102	172700	58628578	1940	1940	1940	1940	0
260	20250102	172600	58628578	1940	1940	1940	1940	0
261	20250102	172500	58628578	1940	1940	1940	1940	0
262	20250102	172400	58628578	1940	1940	1940	1940	0
263	20250102	172300	58628578	1940	1940	1940	1940	0
264	20250102	172200	58628578	1940	1940	1940	1940	0
265	20250102	172100	58628578	1940	1940	1940	1940	0
266	20250102	172000	58628578	1940	1940	1940	1940	0
267	20250102	171900	58628578	1940	1940	1940	1940	0
268	20250102	171800	58628578	1940	1940	1940	1940	0
269	20250102	171700	58628578	1940	1940	1940	1940	0
270	20250102	171600	58628578	1940	1940	1940	1940	0
271	20250102	171500	58628578	1940	1940	1940	1940	0
272	20250102	171400	58628578	1940	1940	1940	1940	207
273	20250102	171300	58628578	1940	1940	1940	1940	0
274	20250102	171200	58628578	1940	1940	1940	1940	0
275	20250102	171100	58628578	1940	1940	1940	1940	0
276	20250102	171000	58628578	1940	1940	1940	1940	0
277	20250102	170900	58628578	1940	1940	1940	1940	0
278	20250102	170800	58628578	1940	1940	1940	1940	0
279	20250102	170700	58628578	1940	1940	1940	1940	0
280	20250102	170600	58628578	1940	1940	1940	1940	0
281	20250102	170500	58628578	1940	1940	1940	1940	0
282	20250102	170400	58628578	1940	1940	1940	1940	0
283	20250102	170300	58628578	1940	1940	1940	1940	0
284	20250102	170200	58628578	1940	1940	1940	1940	0
285	20250102	170100	58628578	1940	1940	1940	1940	0
286	20250102	170000	58628578	1940	1940	1940	1940	0
287	20250102	165900	58628578	1940	1940	1940	1940	0
288	20250102	165800	58628578	1940	1940	1940	1940	0
289	20250102	165700	58628578	1940	1940	1940	1940	0
290	20250102	165600	58628578	1940	1940	1940	1940	0
291	20250102	165500	58628578	1940	1940	1940	1940	0
292	20250102	165400	58628578	1940	1940	1940	1940	0
293	20250102	165300	58628578	1940	1940	1940	1940	0
294	20250102	165200	58628578	1940	1940	1940	1940	0
295	20250102	165100	58628578	1940	1940	1940	1940	0
296	20250102	165000	58628578	1940	1940	1940	1940	0
297	20250102	164900	58628578	1940	1940	1940	1940	0
298	20250102	164800	58628578	1940	1940	1940	1940	0
299	20250102	164700	58628578	1940	1940	1940	1940	0
300	20250102	164600	58628578	1940	1940	1940	1940	0
301	20250102	164500	58628578	1940	1940	1940	1940	0
302	20250102	164400	58628578	1940	1940	1940	1940	207
303	20250102	164300	58628578	1940	1940	1940	1940	0
304	20250102	164200	58628578	1940	1940	1940	1940	0
305	20250102	164100	58628578	1940	1940	1940	1940	0
306	20250102	164000	58628578	1940	1940	1940	1940	0
307	20250102	163900	58628578	1940	1940	1940	1940	0
308	20250102	163800	58628578	1940	1940	1940	1940	0
309	20250102	163700	58628578	1940	1940	1940	1940	0
310	20250102	163600	58628578	1940	1940	1940	1940	0
311	20250102	163500	58628578	1940	1940	1940	1940	0
312	20250102	163400	58628578	1940	1940	1940	1940	0
313	20250102	163300	58628578	1940	1940	1940	1940	0
314	20250102	163200	58628578	1940	1940	1940	1940	0
315	20250102	163100	58628578	1940	1940	1940	1940	0
316	20250102	163000	58628578	1940	1940	1940	1940	0
317	20250102	162900	58628578	1940	1940	1940	1940	0
318	20250102	162800	58628578	1940	1940	1940	1940	0
319	20250102	162700	58628578	1940	1940	1940	1940	0
320	20250102	162600	58628578	1940	1940	1940	1940	0
321	20250102	162500	58628578	1940	1940	1940	1940	0
322	20250102	162400	58628578	1940	1940	1940	1940	0
323	20250102	162300	58628578	1940	1940	1940	1940	0
324	20250102	162200	58628578	1940	1940	1940	1940	0
325	20250102	162100	58628578	1940	1940	1940	1940	0
326	20250102	162000	58628578	1940	1940	1940	1940	0
327	20250102	161900	58628578	1940	1940	1940	1940	0
328	20250102	161800	58628578	1940	1940	1940	1940	0
329	20250102	161700	58628578	1940	1940	1940	1940	0
330	20250102	161600	58628578	1940	1940	1940	1940	0
331	20250102	161500	58628578	1940	1940	1940	1940	0
332	20250102	161400	58628578	1940	1940	1940	1940	207
333	20250102	161300	58628578	1940	1940	1940	1940	0
334	20250102	161200	58628578	1940	1940	1940	1940	0
335	20250102	161100	58628578	1940	1940	1940	1940	0
336	20250102	161000	58628578	1940	1940	1940	1940	0
337	20250102	160900	58628578	1940	1940	1940	1940	0
338	20250102	160800	58628578	1940	1940	1940	1940	0
339	20250102	160700	58628578	1940	1940	1940	1940	0
340	20250102	160600	58628578	1940	1940	1940	1940	0
341	20250102	160500	58628578	1940	1940	1940	1940	0
342	20250102	160400	58628578	1940	1940	1940	1940	0
343	20250102	160300	58628578	1940	1940	1940	1940	0
344	20250102	160200	58628578	1940	1940	1940	1940	0
345	20250102	160100	58628578	1940	1940	1940	1940	0
346	20250102	160000	58628578	1940	1940	1940	1940	0
347	20250102	155900	58628578	1940	1940	1940	1940	0
348	20250102	155800	58628578	1940	1940	1940	1940	0
349	20250102	155700	58628578	1940	1940	1940	1940	0
350	20250102	155600	58628578	1940	1940	1940	1940	0
351	20250102	155500	58628578	1940	1940	1940	1940	0
352	20250102	155400	58628578	1940	1940	1940	1940	0
353	20250102	155300	58628578	1940	1940	1940	1940	0
354	20250102	155200	58628578	1940	1940	1940	1940	0
355	20250102	155100	58628578	1940	1940	1940	1940	0
356	20250102	155000	58628578	1940	1940	1940	1940	0
357	20250102	154900	58628578	1940	1940	1940	1940	0
358	20250102	154800	58628578	1940	1940	1940	1940	0
359	20250102	154700	58628578	1940	1940	1940	1940	0
360	20250102	154600	58628578	1940	1940	1940	1940	0
361	20250102	154500	58628578	1940	1940	1940	1940	0
362	20250102	154400	58628578	1940	1940	1940	1940	207
363	20250102	154300	58628578	1940	1940	1940	1940	0
364	20250102	154200	58628578	1940	1940	1940	1940	0
365	20250102	154100	58628578	1940	1940	1940	1940	0
366	20250102	154000	58628578	1940	1940	1940	1940	0
367	20250102	153900	58628578	1940	1940	1940	1940	0
368	20250102	153800	58628578	1940	1940	1940	1940	0
369	20250102	153700	58628578	1940	1940	1940	1940	0
370	20250102	153600	58628578	1940	1940	1940	1940	0
371	20250102	153500	58628578	1940	1940	1940	1940	0
372	20250102	153400	58628578	1940	1940	1940	1940	0
373	20250102	153300	58628578	1940	1940	1940	1940	0
374	20250102	153200	58628578	1940	1940	1940	1940	0
375	20250102	153100	58628578	1940	1940	1940	1940	0
376	20250102	153000	58628578	1940	1940	1940	1940	207
377	20250102	152900	58226998	1944	1944	1944	1944	0
378	20250102	152800	58226998	1944	1944	1944	1944	0
379	20250102	152700	58226998	1944	1944	1944	1944	0
380	20250102	152600	58226998	1944	1944	1944	1944	0
381	20250102	152500	58226998	1944	1944	1944	1944	0
382	20250102	152400	58226998	1944	1944	1944	1944	0
383	20250102	152300	58226998	1944	1944	1944	1944	0
384	20250102	152200	58226998	1944	1944	1944	1944	0
385	20250102	152100	58226998	1944	1944	1944	1944	0
386	20250102	152000	58226998	1944	1944	1944	1944	0
387	20250102	151900	58226998	1944	1944	1944	1944	0
388	20250102	151800	58226998	1944	1944	1944	1944	0
389	20250102	151700	58226998	1944	1944	1944	1944	0
390	20250102	151600	58226998	1944	1944	1944	1944	0
391	20250102	151500	58226998	1944	1944	1944	1944	0
392	20250102	151400	58226998	1944	1944	1944	1944	0
393	20250102	151300	58226998	1944	1944	1944	1944	0
394	20250102	151200	58226998	1944	1944	1944	1944	0
395	20250102	151100	58226998	1944	1944	1944	1944	0
396	20250102	151000	58226998	1944	1942	1944	1942	159
397	20250102	150900	57918006	1941	1941	1941	1941	40
398	20250102	150800	57840366	1941	1941	1941	1941	0
399	20250102	150700	57840366	1941	1941	1941	1941	0
400	20250102	150600	57840366	1941	1941	1941	1941	0
401	20250102	150500	57840366	1941	1941	1941	1941	200
402	20250102	150400	57452166	1942	1942	1942	1941	123
403	20250102	150300	57213400	1941	1941	1941	1941	0
404	20250102	150200	57213400	1941	1941	1941	1941	0
405	20250102	150100	57213400	1941	1941	1941	1941	0
406	20250102	150000	57213400	1941	1941	1941	1941	6
407	20250102	145900	57201754	1941	1941	1941	1941	0
408	20250102	145800	57201754	1941	1941	1941	1941	0
409	20250102	145700	57201754	1941	1941	1941	1941	0
410	20250102	145600	57201754	1941	1941	1941	1941	0
411	20250102	145500	57201754	1941	1941	1941	1941	2500
412	20250102	145400	52349254	1941	1941	1941	1941	0
413	20250102	145300	52349254	1941	1941	1941	1941	0
414	20250102	145200	52349254	1941	1941	1941	1941	0
415	20250102	145100	52349254	1941	1941	1941	1941	0
416	20250102	145000	52349254	1941	1941	1941	1941	0
417	20250102	144900	52349254	1941	1941	1941	1941	0
418	20250102	144800	52349254	1941	1941	1941	1941	0
419	20250102	144700	52349254	1941	1941	1941	1941	0
420	20250102	144600	52349254	1941	1941	1941	1941	0
421	20250102	144500	52349254	1941	1941	1941	1941	0
422	20250102	144400	52349254	1941	1941	1941	1941	0
423	20250102	144300	52349254	1941	1941	1941	1941	0
424	20250102	144200	52349254	1941	1941	1941	1941	0
425	20250102	144100	52349254	1941	1941	1941	1941	0
426	20250102	144000	52349254	1941	1941	1941	1941	0
427	20250102	143900	52349254	1941	1941	1941	1941	0
428	20250102	143800	52349254	1941	1941	1941	1941	0
429	20250102	143700	52349254	1941	1941	1941	1941	0
430	20250102	143600	52349254	1941	1941	1941	1941	0
431	20250102	143500	52349254	1941	1941	1941	1941	0
432	20250102	143400	52349254	1941	1941	1941	1941	0
433	20250102	143300	52349254	1941	1941	1941	1941	0
434	20250102	143200	52349254	1941	1941	1941	1941	0
435	20250102	143100	52349254	1941	1941	1941	1941	0
436	20250102	143000	52349254	1941	1941	1941	1941	0
437	20250102	142900	52349254	1941	1941	1941	1941	0
438	20250102	142800	52349254	1941	1941	1941	1941	0
439	20250102	142700	52349254	1941	1941	1941	1941	0
440	20250102	142600	52349254	1941	1941	1941	1941	0
441	20250102	142500	52349254	1941	1941	1941	1941	0
442	20250102	142400	52349254	1941	1941	1941	1941	0
443	20250102	142300	52349254	1941	1941	1941	1941	0
444	20250102	142200	52349254	1941	1941	1941	1941	0
445	20250102	142100	52349254	1941	1941	1941	1941	0
446	20250102	142000	52349254	1941	1941	1941	1941	0
447	20250102	141900	52349254	1941	1941	1941	1941	0
448	20250102	141800	52349254	1941	1941	1941	1941	0
449	20250102	141700	52349254	1941	1941	1941	1941	0
450	20250102	141600	52349254	1941	1941	1941	1941	0
451	20250102	141500	52349254	1941	1941	1941	1941	0
452	20250102	141400	52349254	1941	1941	1941	1941	0
453	20250102	141300	52349254	1941	1941	1941	1941	0
454	20250102	141200	52349254	1941	1941	1941	1941	0
455	20250102	141100	52349254	1941	1941	1941	1941	0
456	20250102	141000	52349254	1941	1941	1941	1941	0
457	20250102	140900	52349254	1941	1941	1941	1941	0
458	20250102	140800	52349254	1941	1941	1941	1941	0
459	20250102	140700	52349254	1941	1941	1941	1941	0
460	20250102	140600	52349254	1941	1941	1941	1941	0
461	20250102	140500	52349254	1941	1941	1941	1941	0
462	20250102	140400	52349254	1941	1941	1941	1941	0
463	20250102	140300	52349254	1941	1941	1941	1941	0
464	20250102	140200	52349254	1941	1941	1941	1941	0
465	20250102	140100	52349254	1941	1941	1941	1941	0
466	20250102	140000	52349254	1941	1941	1941	1941	0
467	20250102	135900	52349254	1941	1941	1941	1941	0
468	20250102	135800	52349254	1941	1941	1941	1941	0
469	20250102	135700	52349254	1941	1941	1941	1941	0
470	20250102	135600	52349254	1941	1941	1941	1941	400
471	20250102	135500	51572854	1940	1940	1940	1940	0
472	20250102	135400	51572854	1940	1940	1940	1940	0
473	20250102	135300	51572854	1940	1940	1940	1940	13
474	20250102	135200	51547634	1941	1941	1941	1941	0
475	20250102	135100	51547634	1941	1941	1941	1941	0
476	20250102	135000	51547634	1941	1941	1941	1941	0
477	20250102	134900	51547634	1941	1941	1941	1941	0
478	20250102	134800	51547634	1941	1941	1941	1941	0
479	20250102	134700	51547634	1941	1941	1941	1941	100
480	20250102	134600	51353534	1940	1940	1940	1940	182
481	20250102	134500	51000454	1940	1940	1940	1940	0
482	20250102	134400	51000454	1940	1940	1940	1940	11
483	20250102	134300	50979114	1941	1941	1941	1941	218
484	20250102	134200	50555976	1943	1943	1943	1943	0
485	20250102	134100	50555976	1943	1943	1943	1943	0
486	20250102	134000	50555976	1943	1943	1943	1943	0
487	20250102	133900	50555976	1943	1943	1943	1943	0
488	20250102	133800	50555976	1943	1943	1943	1943	0
489	20250102	133700	50555976	1943	1943	1943	1943	0
490	20250102	133600	50555976	1943	1943	1943	1943	0
491	20250102	133500	50555976	1943	1943	1943	1943	0
492	20250102	133400	50555976	1943	1943	1943	1943	0
493	20250102	133300	50555976	1943	1943	1943	1943	0
494	20250102	133200	50555976	1943	1943	1943	1943	0
495	20250102	133100	50555976	1943	1943	1943	1943	0
496	20250102	133000	50555976	1943	1943	1943	1943	0
497	20250102	132900	50555976	1943	1943	1943	1943	0
498	20250102	132800	50555976	1943	1943	1943	1943	52
499	20250102	132700	50454940	1943	1943	1943	1943	0
500	20250102	132600	50454940	1943	1943	1943	1943	0
501	20250102	132500	50454940	1943	1943	1943	1943	0
502	20250102	132400	50454940	1943	1943	1943	1943	0
503	20250102	132300	50454940	1943	1943	1943	1943	0
504	20250102	132200	50454940	1943	1943	1943	1943	0
505	20250102	132100	50454940	1943	1943	1943	1943	0
506	20250102	132000	50454940	1943	1943	1943	1943	0
507	20250102	131900	50454940	1943	1943	1943	1943	0
508	20250102	131800	50454940	1943	1943	1943	1943	0
509	20250102	131700	50454940	1943	1943	1943	1943	0
510	20250102	131600	50454940	1943	1943	1943	1943	0
511	20250102	131500	50454940	1943	1943	1943	1943	0
512	20250102	131400	50454940	1943	1943	1943	1943	0
513	20250102	131300	50454940	1943	1943	1943	1943	0
514	20250102	131200	50454940	1943	1943	1943	1943	0
515	20250102	131100	50454940	1943	1943	1943	1943	0
516	20250102	131000	50454940	1943	1943	1943	1943	71
517	20250102	130900	50316987	1943	1943	1943	1943	0
518	20250102	130800	50316987	1943	1943	1943	1943	0
519	20250102	130700	50316987	1943	1943	1943	1943	0
520	20250102	130600	50316987	1943	1943	1943	1943	21
521	20250102	130500	50276184	1943	1943	1943	1943	0
522	20250102	130400	50276184	1943	1943	1943	1943	0
523	20250102	130300	50276184	1943	1943	1943	1943	10
524	20250102	130200	50256754	1943	1943	1943	1943	1
525	20250102	130100	50254811	1943	1943	1943	1943	0
526	20250102	130000	50254811	1943	1943	1943	1943	0
527	20250102	125900	50254811	1943	1943	1943	1943	0
528	20250102	125800	50254811	1943	1943	1943	1943	0
529	20250102	125700	50254811	1943	1943	1943	1943	0
530	20250102	125600	50254811	1943	1943	1943	1943	0
531	20250102	125500	50254811	1943	1943	1943	1943	0
532	20250102	125400	50254811	1943	1943	1943	1943	0
533	20250102	125300	50254811	1943	1943	1943	1943	200
534	20250102	125200	49866211	1945	1945	1945	1945	0
535	20250102	125100	49866211	1945	1945	1945	1945	0
536	20250102	125000	49866211	1945	1945	1945	1945	0
537	20250102	124900	49866211	1945	1945	1945	1945	0
538	20250102	124800	49866211	1945	1944	1945	1944	500
539	20250102	124700	48894108	1943	1943	1943	1943	197
540	20250102	124600	48511337	1943	1943	1943	1943	0
541	20250102	124500	48511337	1943	1941	1943	1941	600
542	20250102	124400	47346327	1941	1941	1941	1941	0
543	20250102	124300	47346327	1941	1941	1941	1941	0
544	20250102	124200	47346327	1941	1941	1941	1941	0
545	20250102	124100	47346327	1941	1941	1941	1941	0
546	20250102	124000	47346327	1941	1941	1941	1941	0
547	20250102	123900	47346327	1941	1941	1941	1941	0
548	20250102	123800	47346327	1941	1941	1941	1941	0
549	20250102	123700	47346327	1941	1941	1941	1941	0
550	20250102	123600	47346327	1941	1941	1941	1941	0
551	20250102	123500	47346327	1941	1941	1941	1941	0
552	20250102	123400	47346327	1941	1941	1941	1941	0
553	20250102	123300	47346327	1941	1941	1941	1941	0
554	20250102	123200	47346327	1941	1941	1941	1941	0
555	20250102	123100	47346327	1941	1941	1941	1941	0
556	20250102	123000	47346327	1941	1941	1941	1941	0
557	20250102	122900	47346327	1941	1941	1941	1941	0
558	20250102	122800	47346327	1941	1941	1941	1941	0
559	20250102	122700	47346327	1941	1941	1941	1941	0
560	20250102	122600	47346327	1941	1941	1941	1941	0
561	20250102	122500	47346327	1941	1941	1941	1941	0
562	20250102	122400	47346327	1941	1941	1941	1941	0
563	20250102	122300	47346327	1941	1941	1941	1941	0
564	20250102	122200	47346327	1941	1940	1941	1940	1954
565	20250102	122100	43554567	1940	1940	1940	1940	0
566	20250102	122000	43554567	1940	1940	1940	1940	0
567	20250102	121900	43554567	1940	1940	1940	1940	0
568	20250102	121800	43554567	1940	1940	1940	1940	0
569	20250102	121700	43554567	1940	1940	1940	1940	0
570	20250102	121600	43554567	1940	1940	1940	1940	0
571	20250102	121500	43554567	1940	1940	1940	1940	0
572	20250102	121400	43554567	1940	1940	1940	1940	0
573	20250102	121300	43554567	1940	1940	1940	1940	57
574	20250102	121200	43443987	1940	1940	1940	1940	716
575	20250102	121100	42054947	1940	1940	1940	1940	0
576	20250102	121000	42054947	1940	1940	1940	1940	0
577	20250102	120900	42054947	1940	1940	1940	1940	0
578	20250102	120800	42054947	1940	1940	1940	1940	0
579	20250102	120700	42054947	1940	1940	1940	1940	0
580	20250102	120600	42054947	1940	1940	1940	1940	0
581	20250102	120500	42054947	1940	1940	1940	1940	0
582	20250102	120400	42054947	1940	1940	1940	1940	0
583	20250102	120300	42054947	1940	1940	1940	1940	0
584	20250102	120200	42054947	1940	1940	1940	1940	0
585	20250102	120100	42054947	1940	1940	1940	1940	0
586	20250102	120000	42054947	1940	1940	1940	1940	3
587	20250102	115900	42049127	1940	1940	1940	1940	0
588	20250102	115800	42049127	1940	1940	1940	1940	0
589	20250102	115700	42049127	1940	1940	1940	1940	0
590	20250102	115600	42049127	1940	1940	1940	1940	0
591	20250102	115500	42049127	1940	1940	1940	1940	0
592	20250102	115400	42049127	1940	1940	1940	1940	0
593	20250102	115300	42049127	1940	1940	1940	1940	0
594	20250102	115200	42049127	1940	1940	1940	1940	2010
595	20250102	115100	38149727	1940	1940	1940	1940	0
596	20250102	115000	38149727	1940	1940	1940	1940	411
597	20250102	114900	37352387	1941	1941	1941	1941	0
598	20250102	114800	37352387	1941	1941	1941	1941	0
599	20250102	114700	37352387	1941	1941	1941	1941	0
600	20250102	114600	37352387	1941	1941	1941	1941	0
601	20250102	114500	37352387	1941	1941	1941	1941	80
602	20250102	114400	37197107	1940	1940	1940	1940	0
603	20250102	114300	37197107	1940	1940	1940	1940	0
604	20250102	114200	37197107	1940	1940	1940	1940	0
605	20250102	114100	37197107	1940	1940	1940	1940	969
606	20250102	114000	35317247	1940	1940	1940	1940	0
607	20250102	113900	35317247	1940	1940	1940	1940	1313
608	20250102	113800	32770027	1941	1941	1941	1941	0
609	20250102	113700	32770027	1941	1941	1941	1941	0
610	20250102	113600	32770027	1941	1941	1941	1941	0
611	20250102	113500	32770027	1941	1941	1941	1941	0
612	20250102	113400	32770027	1941	1941	1941	1941	5
613	20250102	113300	32760322	1940	1940	1940	1940	0
614	20250102	113200	32760322	1940	1940	1940	1940	0
615	20250102	113100	32760322	1940	1940	1940	1940	459
616	20250102	113000	31869862	1940	1940	1940	1940	0
617	20250102	112900	31869862	1940	1940	1940	1940	0
618	20250102	112800	31869862	1940	1940	1940	1940	0
619	20250102	112700	31869862	1940	1940	1940	1940	0
620	20250102	112600	31869862	1940	1940	1940	1940	0
621	20250102	112500	31869862	1940	1940	1940	1940	0
622	20250102	112400	31869862	1940	1940	1940	1940	0
623	20250102	112300	31869862	1940	1940	1940	1940	0
624	20250102	112200	31869862	1940	1940	1940	1940	0
625	20250102	112100	31869862	1940	1940	1940	1940	0
626	20250102	112000	31869862	1940	1940	1940	1940	0
627	20250102	111900	31869862	1940	1940	1940	1940	10
628	20250102	111800	31850462	1940	1940	1940	1940	0
629	20250102	111700	31850462	1940	1940	1940	1940	0
630	20250102	111600	31850462	1940	1940	1940	1940	10
631	20250102	111500	31831062	1940	1940	1940	1940	14
632	20250102	111400	31803902	1940	1940	1940	1940	203
633	20250102	111300	31410082	1941	1941	1941	1941	0
634	20250102	111200	31410082	1941	1941	1941	1941	0
635	20250102	111100	31410082	1941	1941	1941	1941	1
636	20250102	111000	31408141	1940	1940	1940	1940	20
637	20250102	110900	31369341	1940	1940	1940	1940	1
638	20250102	110800	31367401	1940	1940	1940	1940	0
639	20250102	110700	31367401	1940	1940	1940	1940	0
640	20250102	110600	31367401	1940	1940	1940	1940	10
641	20250102	110500	31348001	1940	1940	1940	1940	0
642	20250102	110400	31348001	1940	1940	1940	1940	0
643	20250102	110300	31348001	1940	1940	1940	1940	0
644	20250102	110200	31348001	1940	1940	1940	1940	0
645	20250102	110100	31348001	1940	1936	1940	1935	4335
646	20250102	110000	22940472	1935	1935	1935	1935	0
647	20250102	105900	22940472	1935	1936	1936	1935	500
648	20250102	105800	21972638	1935	1935	1935	1935	0
649	20250102	105700	21972638	1935	1935	1935	1935	0
650	20250102	105600	21972638	1935	1935	1935	1935	0
651	20250102	105500	21972638	1935	1935	1935	1935	0
652	20250102	105400	21972638	1935	1935	1935	1935	0
653	20250102	105300	21972638	1935	1935	1935	1935	0
654	20250102	105200	21972638	1935	1935	1935	1935	0
655	20250102	105100	21972638	1935	1935	1935	1935	0
656	20250102	105000	21972638	1935	1935	1935	1935	0
657	20250102	104900	21972638	1935	1935	1935	1935	0
658	20250102	104800	21972638	1935	1935	1935	1935	0
659	20250102	104700	21972638	1935	1935	1935	1935	0
660	20250102	104600	21972638	1935	1935	1935	1935	0
661	20250102	104500	21972638	1935	1935	1935	1935	0
662	20250102	104400	21972638	1935	1935	1935	1935	0
663	20250102	104300	21972638	1935	1935	1935	1935	0
664	20250102	104200	21972638	1935	1935	1935	1935	0
665	20250102	104100	21972638	1935	1935	1935	1935	10
666	20250102	104000	21953288	1935	1935	1935	1935	50
667	20250102	103900	21856538	1935	1935	1935	1935	0
668	20250102	103800	21856538	1935	1935	1935	1935	0
669	20250102	103700	21856538	1935	1935	1935	1935	0
670	20250102	103600	21856538	1935	1935	1935	1935	60
671	20250102	103500	21740438	1935	1936	1936	1935	553
672	20250102	103400	20670382	1935	1935	1935	1935	0
673	20250102	103300	20670382	1935	1935	1935	1935	0
674	20250102	103200	20670382	1935	1935	1935	1935	200
675	20250102	103100	20283382	1935	1935	1935	1935	30
676	20250102	103000	20225332	1935	1935	1935	1935	6
677	20250102	102900	20213722	1935	1935	1935	1935	75
678	20250102	102800	20068597	1935	1935	1935	1935	156
679	20250102	102700	19766737	1935	1935	1935	1935	0
680	20250102	102600	19766737	1935	1935	1935	1935	0
681	20250102	102500	19766737	1935	1935	1935	1935	0
682	20250102	102400	19766737	1935	1935	1935	1935	0
683	20250102	102300	19766737	1935	1935	1935	1935	1
684	20250102	102200	19764802	1933	1933	1933	1933	0
685	20250102	102100	19764802	1933	1933	1933	1933	0
686	20250102	102000	19764802	1933	1933	1933	1933	0
687	20250102	101900	19764802	1933	1933	1933	1933	0
688	20250102	101800	19764802	1933	1933	1933	1933	0
689	20250102	101700	19764802	1933	1933	1933	1933	0
690	20250102	101600	19764802	1933	1933	1933	1933	0
691	20250102	101500	19764802	1933	1933	1933	1933	0
692	20250102	101400	19764802	1933	1933	1933	1933	0
693	20250102	101300	19764802	1933	1933	1933	1933	0
694	20250102	101200	19764802	1933	1933	1933	1933	0
695	20250102	101100	19764802	1933	1934	1934	1933	163
696	20250102	101000	19449720	1933	1933	1933	1933	0
697	20250102	100900	19449720	1933	1933	1933	1933	0
698	20250102	100800	19449720	1933	1933	1933	1933	0
699	20250102	100700	19449720	1933	1933	1933	1933	0
700	20250102	100600	19449720	1933	1933	1933	1933	0
701	20250102	100500	19449720	1933	1933	1933	1933	0
702	20250102	100400	19449720	1933	1933	1933	1933	0
703	20250102	100300	19449720	1933	1933	1933	1933	0
704	20250102	100200	19449720	1933	1933	1933	1933	0
705	20250102	100100	19449720	1933	1933	1933	1933	10020
706	20250102	100000	81060	1930	1930	1930	1930	42