KissMeData/464680/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213900	29813775	1950	1950	1950	1950	100
3	20250102	213800	29813775	1950	1950	1950	1950	0
4	20250102	213700	29813775	1950	1950	1950	1950	0
5	20250102	213600	29813775	1950	1950	1950	1950	0
6	20250102	213500	29813775	1950	1950	1950	1950	0
7	20250102	213400	29813775	1950	1950	1950	1950	0
8	20250102	213300	29813775	1950	1950	1950	1950	0
9	20250102	213200	29813775	1950	1950	1950	1950	0
10	20250102	213100	29813775	1950	1950	1950	1950	0
11	20250102	213000	29813775	1950	1950	1950	1950	0
12	20250102	212900	29813775	1950	1950	1950	1950	0
13	20250102	212800	29813775	1950	1950	1950	1950	0
14	20250102	212700	29813775	1950	1950	1950	1950	0
15	20250102	212600	29813775	1950	1950	1950	1950	0
16	20250102	212500	29813775	1950	1950	1950	1950	0
17	20250102	212400	29813775	1950	1950	1950	1950	0
18	20250102	212300	29813775	1950	1950	1950	1950	0
19	20250102	212200	29813775	1950	1950	1950	1950	0
20	20250102	212100	29813775	1950	1950	1950	1950	0
21	20250102	212000	29813775	1950	1950	1950	1950	0
22	20250102	211900	29813775	1950	1950	1950	1950	0
23	20250102	211800	29813775	1950	1950	1950	1950	0
24	20250102	211700	29813775	1950	1950	1950	1950	0
25	20250102	211600	29813775	1950	1950	1950	1950	0
26	20250102	211500	29813775	1950	1950	1950	1950	0
27	20250102	211400	29813775	1950	1950	1950	1950	0
28	20250102	211300	29813775	1950	1950	1950	1950	0
29	20250102	211200	29813775	1950	1950	1950	1950	0
30	20250102	211100	29813775	1950	1950	1950	1950	0
31	20250102	211000	29813775	1950	1950	1950	1950	0
32	20250102	210900	29813775	1950	1950	1950	1950	100
33	20250102	210800	29813775	1950	1950	1950	1950	0
34	20250102	210700	29813775	1950	1950	1950	1950	0
35	20250102	210600	29813775	1950	1950	1950	1950	0
36	20250102	210500	29813775	1950	1950	1950	1950	0
37	20250102	210400	29813775	1950	1950	1950	1950	0
38	20250102	210300	29813775	1950	1950	1950	1950	0
39	20250102	210200	29813775	1950	1950	1950	1950	0
40	20250102	210100	29813775	1950	1950	1950	1950	0
41	20250102	210000	29813775	1950	1950	1950	1950	0
42	20250102	205900	29813775	1950	1950	1950	1950	0
43	20250102	205800	29813775	1950	1950	1950	1950	0
44	20250102	205700	29813775	1950	1950	1950	1950	0
45	20250102	205600	29813775	1950	1950	1950	1950	0
46	20250102	205500	29813775	1950	1950	1950	1950	0
47	20250102	205400	29813775	1950	1950	1950	1950	0
48	20250102	205300	29813775	1950	1950	1950	1950	0
49	20250102	205200	29813775	1950	1950	1950	1950	0
50	20250102	205100	29813775	1950	1950	1950	1950	0
51	20250102	205000	29813775	1950	1950	1950	1950	0
52	20250102	204900	29813775	1950	1950	1950	1950	0
53	20250102	204800	29813775	1950	1950	1950	1950	0
54	20250102	204700	29813775	1950	1950	1950	1950	0
55	20250102	204600	29813775	1950	1950	1950	1950	0
56	20250102	204500	29813775	1950	1950	1950	1950	0
57	20250102	204400	29813775	1950	1950	1950	1950	0
58	20250102	204300	29813775	1950	1950	1950	1950	0
59	20250102	204200	29813775	1950	1950	1950	1950	0
60	20250102	204100	29813775	1950	1950	1950	1950	0
61	20250102	204000	29813775	1950	1950	1950	1950	0
62	20250102	203900	29813775	1950	1950	1950	1950	100
63	20250102	203800	29813775	1950	1950	1950	1950	0
64	20250102	203700	29813775	1950	1950	1950	1950	0
65	20250102	203600	29813775	1950	1950	1950	1950	0
66	20250102	203500	29813775	1950	1950	1950	1950	0
67	20250102	203400	29813775	1950	1950	1950	1950	0
68	20250102	203300	29813775	1950	1950	1950	1950	0
69	20250102	203200	29813775	1950	1950	1950	1950	0
70	20250102	203100	29813775	1950	1950	1950	1950	0
71	20250102	203000	29813775	1950	1950	1950	1950	0
72	20250102	202900	29813775	1950	1950	1950	1950	0
73	20250102	202800	29813775	1950	1950	1950	1950	0
74	20250102	202700	29813775	1950	1950	1950	1950	0
75	20250102	202600	29813775	1950	1950	1950	1950	0
76	20250102	202500	29813775	1950	1950	1950	1950	0
77	20250102	202400	29813775	1950	1950	1950	1950	0
78	20250102	202300	29813775	1950	1950	1950	1950	0
79	20250102	202200	29813775	1950	1950	1950	1950	0
80	20250102	202100	29813775	1950	1950	1950	1950	0
81	20250102	202000	29813775	1950	1950	1950	1950	0
82	20250102	201900	29813775	1950	1950	1950	1950	0
83	20250102	201800	29813775	1950	1950	1950	1950	0
84	20250102	201700	29813775	1950	1950	1950	1950	0
85	20250102	201600	29813775	1950	1950	1950	1950	0
86	20250102	201500	29813775	1950	1950	1950	1950	0
87	20250102	201400	29813775	1950	1950	1950	1950	0
88	20250102	201300	29813775	1950	1950	1950	1950	0
89	20250102	201200	29813775	1950	1950	1950	1950	0
90	20250102	201100	29813775	1950	1950	1950	1950	0
91	20250102	201000	29813775	1950	1950	1950	1950	0
92	20250102	200900	29813775	1950	1950	1950	1950	100
93	20250102	200800	29813775	1950	1950	1950	1950	0
94	20250102	200700	29813775	1950	1950	1950	1950	0
95	20250102	200600	29813775	1950	1950	1950	1950	0
96	20250102	200500	29813775	1950	1950	1950	1950	0
97	20250102	200400	29813775	1950	1950	1950	1950	0
98	20250102	200300	29813775	1950	1950	1950	1950	0
99	20250102	200200	29813775	1950	1950	1950	1950	0
100	20250102	200100	29813775	1950	1950	1950	1950	0
101	20250102	200000	29813775	1950	1950	1950	1950	0
102	20250102	195900	29813775	1950	1950	1950	1950	0
103	20250102	195800	29813775	1950	1950	1950	1950	0
104	20250102	195700	29813775	1950	1950	1950	1950	0
105	20250102	195600	29813775	1950	1950	1950	1950	0
106	20250102	195500	29813775	1950	1950	1950	1950	0
107	20250102	195400	29813775	1950	1950	1950	1950	0
108	20250102	195300	29813775	1950	1950	1950	1950	0
109	20250102	195200	29813775	1950	1950	1950	1950	0
110	20250102	195100	29813775	1950	1950	1950	1950	0
111	20250102	195000	29813775	1950	1950	1950	1950	0
112	20250102	194900	29813775	1950	1950	1950	1950	0
113	20250102	194800	29813775	1950	1950	1950	1950	0
114	20250102	194700	29813775	1950	1950	1950	1950	0
115	20250102	194600	29813775	1950	1950	1950	1950	0
116	20250102	194500	29813775	1950	1950	1950	1950	0
117	20250102	194400	29813775	1950	1950	1950	1950	0
118	20250102	194300	29813775	1950	1950	1950	1950	0
119	20250102	194200	29813775	1950	1950	1950	1950	0
120	20250102	194100	29813775	1950	1950	1950	1950	0
121	20250102	194000	29813775	1950	1950	1950	1950	0
122	20250102	193900	29813775	1950	1950	1950	1950	100
123	20250102	193800	29813775	1950	1950	1950	1950	0
124	20250102	193700	29813775	1950	1950	1950	1950	0
125	20250102	193600	29813775	1950	1950	1950	1950	0
126	20250102	193500	29813775	1950	1950	1950	1950	0
127	20250102	193400	29813775	1950	1950	1950	1950	0
128	20250102	193300	29813775	1950	1950	1950	1950	0
129	20250102	193200	29813775	1950	1950	1950	1950	0
130	20250102	193100	29813775	1950	1950	1950	1950	0
131	20250102	193000	29813775	1950	1950	1950	1950	0
132	20250102	192900	29813775	1950	1950	1950	1950	0
133	20250102	192800	29813775	1950	1950	1950	1950	0
134	20250102	192700	29813775	1950	1950	1950	1950	0
135	20250102	192600	29813775	1950	1950	1950	1950	0
136	20250102	192500	29813775	1950	1950	1950	1950	0
137	20250102	192400	29813775	1950	1950	1950	1950	0
138	20250102	192300	29813775	1950	1950	1950	1950	0
139	20250102	192200	29813775	1950	1950	1950	1950	0
140	20250102	192100	29813775	1950	1950	1950	1950	0
141	20250102	192000	29813775	1950	1950	1950	1950	0
142	20250102	191900	29813775	1950	1950	1950	1950	0
143	20250102	191800	29813775	1950	1950	1950	1950	0
144	20250102	191700	29813775	1950	1950	1950	1950	0
145	20250102	191600	29813775	1950	1950	1950	1950	0
146	20250102	191500	29813775	1950	1950	1950	1950	0
147	20250102	191400	29813775	1950	1950	1950	1950	0
148	20250102	191300	29813775	1950	1950	1950	1950	0
149	20250102	191200	29813775	1950	1950	1950	1950	0
150	20250102	191100	29813775	1950	1950	1950	1950	0
151	20250102	191000	29813775	1950	1950	1950	1950	0
152	20250102	190900	29813775	1950	1950	1950	1950	100
153	20250102	190800	29813775	1950	1950	1950	1950	0
154	20250102	190700	29813775	1950	1950	1950	1950	0
155	20250102	190600	29813775	1950	1950	1950	1950	0
156	20250102	190500	29813775	1950	1950	1950	1950	0
157	20250102	190400	29813775	1950	1950	1950	1950	0
158	20250102	190300	29813775	1950	1950	1950	1950	0
159	20250102	190200	29813775	1950	1950	1950	1950	0
160	20250102	190100	29813775	1950	1950	1950	1950	0
161	20250102	190000	29813775	1950	1950	1950	1950	0
162	20250102	185900	29813775	1950	1950	1950	1950	0
163	20250102	185800	29813775	1950	1950	1950	1950	0
164	20250102	185700	29813775	1950	1950	1950	1950	0
165	20250102	185600	29813775	1950	1950	1950	1950	0
166	20250102	185500	29813775	1950	1950	1950	1950	0
167	20250102	185400	29813775	1950	1950	1950	1950	0
168	20250102	185300	29813775	1950	1950	1950	1950	0
169	20250102	185200	29813775	1950	1950	1950	1950	0
170	20250102	185100	29813775	1950	1950	1950	1950	0
171	20250102	185000	29813775	1950	1950	1950	1950	0
172	20250102	184900	29813775	1950	1950	1950	1950	0
173	20250102	184800	29813775	1950	1950	1950	1950	0
174	20250102	184700	29813775	1950	1950	1950	1950	0
175	20250102	184600	29813775	1950	1950	1950	1950	0
176	20250102	184500	29813775	1950	1950	1950	1950	0
177	20250102	184400	29813775	1950	1950	1950	1950	0
178	20250102	184300	29813775	1950	1950	1950	1950	0
179	20250102	184200	29813775	1950	1950	1950	1950	0
180	20250102	184100	29813775	1950	1950	1950	1950	0
181	20250102	184000	29813775	1950	1950	1950	1950	0
182	20250102	183900	29813775	1950	1950	1950	1950	100
183	20250102	183800	29813775	1950	1950	1950	1950	0
184	20250102	183700	29813775	1950	1950	1950	1950	0
185	20250102	183600	29813775	1950	1950	1950	1950	0
186	20250102	183500	29813775	1950	1950	1950	1950	0
187	20250102	183400	29813775	1950	1950	1950	1950	0
188	20250102	183300	29813775	1950	1950	1950	1950	0
189	20250102	183200	29813775	1950	1950	1950	1950	0
190	20250102	183100	29813775	1950	1950	1950	1950	0
191	20250102	183000	29813775	1950	1950	1950	1950	0
192	20250102	182900	29813775	1950	1950	1950	1950	0
193	20250102	182800	29813775	1950	1950	1950	1950	0
194	20250102	182700	29813775	1950	1950	1950	1950	0
195	20250102	182600	29813775	1950	1950	1950	1950	0
196	20250102	182500	29813775	1950	1950	1950	1950	0
197	20250102	182400	29813775	1950	1950	1950	1950	0
198	20250102	182300	29813775	1950	1950	1950	1950	0
199	20250102	182200	29813775	1950	1950	1950	1950	0
200	20250102	182100	29813775	1950	1950	1950	1950	0
201	20250102	182000	29813775	1950	1950	1950	1950	0
202	20250102	181900	29813775	1950	1950	1950	1950	0
203	20250102	181800	29813775	1950	1950	1950	1950	0
204	20250102	181700	29813775	1950	1950	1950	1950	0
205	20250102	181600	29813775	1950	1950	1950	1950	0
206	20250102	181500	29813775	1950	1950	1950	1950	0
207	20250102	181400	29813775	1950	1950	1950	1950	0
208	20250102	181300	29813775	1950	1950	1950	1950	0
209	20250102	181200	29813775	1950	1950	1950	1950	0
210	20250102	181100	29813775	1950	1950	1950	1950	0
211	20250102	181000	29813775	1950	1950	1950	1950	0
212	20250102	180900	29813775	1950	1950	1950	1950	100
213	20250102	180800	29813775	1950	1950	1950	1950	0
214	20250102	180700	29813775	1950	1950	1950	1950	0
215	20250102	180600	29813775	1950	1950	1950	1950	0
216	20250102	180500	29813775	1950	1950	1950	1950	0
217	20250102	180400	29813775	1950	1950	1950	1950	0
218	20250102	180300	29813775	1950	1950	1950	1950	0
219	20250102	180200	29813775	1950	1950	1950	1950	0
220	20250102	180100	29813775	1950	1950	1950	1950	0
221	20250102	180000	29813775	1950	1950	1950	1950	0
222	20250102	175900	29813775	1950	1950	1950	1950	0
223	20250102	175800	29813775	1950	1950	1950	1950	0
224	20250102	175700	29813775	1950	1950	1950	1950	0
225	20250102	175600	29813775	1950	1950	1950	1950	0
226	20250102	175500	29813775	1950	1950	1950	1950	0
227	20250102	175400	29813775	1950	1950	1950	1950	0
228	20250102	175300	29813775	1950	1950	1950	1950	0
229	20250102	175200	29813775	1950	1950	1950	1950	0
230	20250102	175100	29813775	1950	1950	1950	1950	0
231	20250102	175000	29813775	1950	1950	1950	1950	0
232	20250102	174900	29813775	1950	1950	1950	1950	0
233	20250102	174800	29813775	1950	1950	1950	1950	0
234	20250102	174700	29813775	1950	1950	1950	1950	0
235	20250102	174600	29813775	1950	1950	1950	1950	0
236	20250102	174500	29813775	1950	1950	1950	1950	0
237	20250102	174400	29813775	1950	1950	1950	1950	0
238	20250102	174300	29813775	1950	1950	1950	1950	0
239	20250102	174200	29813775	1950	1950	1950	1950	0
240	20250102	174100	29813775	1950	1950	1950	1950	0
241	20250102	174000	29813775	1950	1950	1950	1950	0
242	20250102	173900	29813775	1950	1950	1950	1950	100
243	20250102	173800	29813775	1950	1950	1950	1950	0
244	20250102	173700	29813775	1950	1950	1950	1950	0
245	20250102	173600	29813775	1950	1950	1950	1950	0
246	20250102	173500	29813775	1950	1950	1950	1950	0
247	20250102	173400	29813775	1950	1950	1950	1950	0
248	20250102	173300	29813775	1950	1950	1950	1950	0
249	20250102	173200	29813775	1950	1950	1950	1950	0
250	20250102	173100	29813775	1950	1950	1950	1950	0
251	20250102	173000	29813775	1950	1950	1950	1950	0
252	20250102	172900	29813775	1950	1950	1950	1950	0
253	20250102	172800	29813775	1950	1950	1950	1950	0
254	20250102	172700	29813775	1950	1950	1950	1950	0
255	20250102	172600	29813775	1950	1950	1950	1950	0
256	20250102	172500	29813775	1950	1950	1950	1950	0
257	20250102	172400	29813775	1950	1950	1950	1950	0
258	20250102	172300	29813775	1950	1950	1950	1950	0
259	20250102	172200	29813775	1950	1950	1950	1950	0
260	20250102	172100	29813775	1950	1950	1950	1950	0
261	20250102	172000	29813775	1950	1950	1950	1950	0
262	20250102	171900	29813775	1950	1950	1950	1950	0
263	20250102	171800	29813775	1950	1950	1950	1950	0
264	20250102	171700	29813775	1950	1950	1950	1950	0
265	20250102	171600	29813775	1950	1950	1950	1950	0
266	20250102	171500	29813775	1950	1950	1950	1950	0
267	20250102	171400	29813775	1950	1950	1950	1950	0
268	20250102	171300	29813775	1950	1950	1950	1950	0
269	20250102	171200	29813775	1950	1950	1950	1950	0
270	20250102	171100	29813775	1950	1950	1950	1950	0
271	20250102	171000	29813775	1950	1950	1950	1950	0
272	20250102	170900	29813775	1950	1950	1950	1950	100
273	20250102	170800	29813775	1950	1950	1950	1950	0
274	20250102	170700	29813775	1950	1950	1950	1950	0
275	20250102	170600	29813775	1950	1950	1950	1950	0
276	20250102	170500	29813775	1950	1950	1950	1950	0
277	20250102	170400	29813775	1950	1950	1950	1950	0
278	20250102	170300	29813775	1950	1950	1950	1950	0
279	20250102	170200	29813775	1950	1950	1950	1950	0
280	20250102	170100	29813775	1950	1950	1950	1950	0
281	20250102	170000	29813775	1950	1950	1950	1950	0
282	20250102	165900	29813775	1950	1950	1950	1950	0
283	20250102	165800	29813775	1950	1950	1950	1950	0
284	20250102	165700	29813775	1950	1950	1950	1950	0
285	20250102	165600	29813775	1950	1950	1950	1950	0
286	20250102	165500	29813775	1950	1950	1950	1950	0
287	20250102	165400	29813775	1950	1950	1950	1950	0
288	20250102	165300	29813775	1950	1950	1950	1950	0
289	20250102	165200	29813775	1950	1950	1950	1950	0
290	20250102	165100	29813775	1950	1950	1950	1950	0
291	20250102	165000	29813775	1950	1950	1950	1950	0
292	20250102	164900	29813775	1950	1950	1950	1950	0
293	20250102	164800	29813775	1950	1950	1950	1950	0
294	20250102	164700	29813775	1950	1950	1950	1950	0
295	20250102	164600	29813775	1950	1950	1950	1950	0
296	20250102	164500	29813775	1950	1950	1950	1950	0
297	20250102	164400	29813775	1950	1950	1950	1950	0
298	20250102	164300	29813775	1950	1950	1950	1950	0
299	20250102	164200	29813775	1950	1950	1950	1950	0
300	20250102	164100	29813775	1950	1950	1950	1950	0
301	20250102	164000	29813775	1950	1950	1950	1950	0
302	20250102	163900	29813775	1950	1950	1950	1950	100
303	20250102	163800	29813775	1950	1950	1950	1950	0
304	20250102	163700	29813775	1950	1950	1950	1950	0
305	20250102	163600	29813775	1950	1950	1950	1950	0
306	20250102	163500	29813775	1950	1950	1950	1950	0
307	20250102	163400	29813775	1950	1950	1950	1950	0
308	20250102	163300	29813775	1950	1950	1950	1950	0
309	20250102	163200	29813775	1950	1950	1950	1950	0
310	20250102	163100	29813775	1950	1950	1950	1950	0
311	20250102	163000	29813775	1950	1950	1950	1950	0
312	20250102	162900	29813775	1950	1950	1950	1950	0
313	20250102	162800	29813775	1950	1950	1950	1950	0
314	20250102	162700	29813775	1950	1950	1950	1950	0
315	20250102	162600	29813775	1950	1950	1950	1950	0
316	20250102	162500	29813775	1950	1950	1950	1950	0
317	20250102	162400	29813775	1950	1950	1950	1950	0
318	20250102	162300	29813775	1950	1950	1950	1950	0
319	20250102	162200	29813775	1950	1950	1950	1950	0
320	20250102	162100	29813775	1950	1950	1950	1950	0
321	20250102	162000	29813775	1950	1950	1950	1950	0
322	20250102	161900	29813775	1950	1950	1950	1950	0
323	20250102	161800	29813775	1950	1950	1950	1950	0
324	20250102	161700	29813775	1950	1950	1950	1950	0
325	20250102	161600	29813775	1950	1950	1950	1950	0
326	20250102	161500	29813775	1950	1950	1950	1950	0
327	20250102	161400	29813775	1950	1950	1950	1950	0
328	20250102	161300	29813775	1950	1950	1950	1950	0
329	20250102	161200	29813775	1950	1950	1950	1950	0
330	20250102	161100	29813775	1950	1950	1950	1950	0
331	20250102	161000	29813775	1950	1950	1950	1950	0
332	20250102	160900	29813775	1950	1950	1950	1950	100
333	20250102	160800	29813775	1950	1950	1950	1950	0
334	20250102	160700	29813775	1950	1950	1950	1950	0
335	20250102	160600	29813775	1950	1950	1950	1950	0
336	20250102	160500	29813775	1950	1950	1950	1950	0
337	20250102	160400	29813775	1950	1950	1950	1950	0
338	20250102	160300	29813775	1950	1950	1950	1950	0
339	20250102	160200	29813775	1950	1950	1950	1950	0
340	20250102	160100	29813775	1950	1950	1950	1950	0
341	20250102	160000	29813775	1950	1950	1950	1950	0
342	20250102	155900	29813775	1950	1950	1950	1950	0
343	20250102	155800	29813775	1950	1950	1950	1950	0
344	20250102	155700	29813775	1950	1950	1950	1950	0
345	20250102	155600	29813775	1950	1950	1950	1950	0
346	20250102	155500	29813775	1950	1950	1950	1950	0
347	20250102	155400	29813775	1950	1950	1950	1950	0
348	20250102	155300	29813775	1950	1950	1950	1950	0
349	20250102	155200	29813775	1950	1950	1950	1950	0
350	20250102	155100	29813775	1950	1950	1950	1950	0
351	20250102	155000	29813775	1950	1950	1950	1950	0
352	20250102	154900	29813775	1950	1950	1950	1950	0
353	20250102	154800	29813775	1950	1950	1950	1950	0
354	20250102	154700	29813775	1950	1950	1950	1950	0
355	20250102	154600	29813775	1950	1950	1950	1950	0
356	20250102	154500	29813775	1950	1950	1950	1950	0
357	20250102	154400	29813775	1950	1950	1950	1950	0
358	20250102	154300	29813775	1950	1950	1950	1950	0
359	20250102	154200	29813775	1950	1950	1950	1950	0
360	20250102	154100	29813775	1950	1950	1950	1950	0
361	20250102	154000	29813775	1950	1950	1950	1950	0
362	20250102	153900	29813775	1950	1950	1950	1950	100
363	20250102	153800	29813775	1950	1950	1950	1950	0
364	20250102	153700	29813775	1950	1950	1950	1950	0
365	20250102	153600	29813775	1950	1950	1950	1950	0
366	20250102	153500	29813775	1950	1950	1950	1950	0
367	20250102	153400	29813775	1950	1950	1950	1950	0
368	20250102	153300	29813775	1950	1950	1950	1950	0
369	20250102	153200	29813775	1950	1950	1950	1950	0
370	20250102	153100	29813775	1950	1950	1950	1950	0
371	20250102	153000	29813775	1950	1950	1950	1950	0
372	20250102	152900	29813775	1950	1950	1950	1950	0
373	20250102	152800	29813775	1950	1950	1950	1950	0
374	20250102	152700	29813775	1950	1950	1950	1950	0
375	20250102	152600	29813775	1950	1950	1950	1950	0
376	20250102	152500	29813775	1950	1950	1950	1950	0
377	20250102	152400	29813775	1950	1950	1950	1950	0
378	20250102	152300	29813775	1950	1950	1950	1950	0
379	20250102	152200	29813775	1950	1950	1950	1950	0
380	20250102	152100	29813775	1950	1950	1950	1950	0
381	20250102	152000	29813775	1950	1950	1950	1950	0
382	20250102	151900	29813775	1950	1950	1950	1950	0
383	20250102	151800	29813775	1950	1950	1950	1950	0
384	20250102	151700	29813775	1950	1950	1950	1950	0
385	20250102	151600	29813775	1950	1950	1950	1950	0
386	20250102	151500	29813775	1950	1950	1950	1950	0
387	20250102	151400	29813775	1950	1950	1950	1950	0
388	20250102	151300	29813775	1950	1950	1950	1950	0
389	20250102	151200	29813775	1950	1950	1950	1950	0
390	20250102	151100	29813775	1950	1950	1950	1950	0
391	20250102	151000	29813775	1950	1950	1950	1950	0
392	20250102	150900	29813775	1950	1950	1950	1950	0
393	20250102	150800	29813775	1950	1950	1950	1950	0
394	20250102	150700	29813775	1950	1950	1950	1950	0
395	20250102	150600	29813775	1950	1950	1950	1950	0
396	20250102	150500	29813775	1950	1950	1950	1950	0
397	20250102	150400	29813775	1950	1950	1950	1950	0
398	20250102	150300	29813775	1950	1950	1950	1950	0
399	20250102	150200	29813775	1950	1950	1950	1950	0
400	20250102	150100	29813775	1950	1950	1950	1950	0
401	20250102	150000	29813775	1950	1950	1950	1950	0
402	20250102	145900	29813775	1950	1950	1950	1950	0
403	20250102	145800	29813775	1950	1950	1950	1950	0
404	20250102	145700	29813775	1950	1950	1950	1950	0
405	20250102	145600	29813775	1950	1950	1950	1950	0
406	20250102	145500	29813775	1950	1950	1950	1950	0
407	20250102	145400	29813775	1950	1950	1950	1950	0
408	20250102	145300	29813775	1950	1950	1950	1950	0
409	20250102	145200	29813775	1950	1950	1950	1950	0
410	20250102	145100	29813775	1950	1950	1950	1950	0
411	20250102	145000	29813775	1950	1950	1950	1950	0
412	20250102	144900	29813775	1950	1950	1950	1950	0
413	20250102	144800	29813775	1950	1950	1950	1950	0
414	20250102	144700	29813775	1950	1950	1950	1950	0
415	20250102	144600	29813775	1950	1950	1950	1950	100
416	20250102	144500	29618775	1951	1951	1951	1951	0
417	20250102	144400	29618775	1951	1951	1951	1951	0
418	20250102	144300	29618775	1951	1951	1951	1951	0
419	20250102	144200	29618775	1951	1951	1951	1951	0
420	20250102	144100	29618775	1951	1951	1951	1951	0
421	20250102	144000	29618775	1951	1951	1951	1951	0
422	20250102	143900	29618775	1951	1951	1951	1951	0
423	20250102	143800	29618775	1951	1951	1951	1951	0
424	20250102	143700	29618775	1951	1951	1951	1951	0
425	20250102	143600	29618775	1951	1951	1951	1951	0
426	20250102	143500	29618775	1951	1951	1951	1951	0
427	20250102	143400	29618775	1951	1951	1951	1951	0
428	20250102	143300	29618775	1951	1951	1951	1951	0
429	20250102	143200	29618775	1951	1951	1951	1951	0
430	20250102	143100	29618775	1951	1951	1951	1951	0
431	20250102	143000	29618775	1951	1951	1951	1951	0
432	20250102	142900	29618775	1951	1951	1951	1951	0
433	20250102	142800	29618775	1951	1951	1951	1951	0
434	20250102	142700	29618775	1951	1951	1951	1951	0
435	20250102	142600	29618775	1951	1951	1951	1951	0
436	20250102	142500	29618775	1951	1951	1951	1951	0
437	20250102	142400	29618775	1951	1951	1951	1951	0
438	20250102	142300	29618775	1951	1951	1951	1951	0
439	20250102	142200	29618775	1951	1951	1951	1951	0
440	20250102	142100	29618775	1951	1951	1951	1951	0
441	20250102	142000	29618775	1951	1951	1951	1951	0
442	20250102	141900	29618775	1951	1951	1951	1951	0
443	20250102	141800	29618775	1951	1951	1951	1951	0
444	20250102	141700	29618775	1951	1951	1951	1951	0
445	20250102	141600	29618775	1951	1951	1951	1951	0
446	20250102	141500	29618775	1951	1951	1951	1951	0
447	20250102	141400	29618775	1951	1951	1951	1951	0
448	20250102	141300	29618775	1951	1951	1951	1951	0
449	20250102	141200	29618775	1951	1951	1951	1951	117
450	20250102	141100	29390508	1953	1953	1953	1953	0
451	20250102	141000	29390508	1953	1953	1953	1953	0
452	20250102	140900	29390508	1953	1953	1953	1953	0
453	20250102	140800	29390508	1953	1953	1953	1953	0
454	20250102	140700	29390508	1953	1953	1953	1953	0
455	20250102	140600	29390508	1953	1953	1953	1953	0
456	20250102	140500	29390508	1953	1953	1953	1953	0
457	20250102	140400	29390508	1953	1953	1953	1953	0
458	20250102	140300	29390508	1953	1953	1953	1953	0
459	20250102	140200	29390508	1953	1953	1953	1953	0
460	20250102	140100	29390508	1953	1953	1953	1953	0
461	20250102	140000	29390508	1953	1953	1953	1953	0
462	20250102	135900	29390508	1953	1953	1953	1953	0
463	20250102	135800	29390508	1953	1953	1953	1953	0
464	20250102	135700	29390508	1953	1953	1953	1953	0
465	20250102	135600	29390508	1953	1953	1953	1953	0
466	20250102	135500	29390508	1953	1953	1953	1953	0
467	20250102	135400	29390508	1953	1953	1953	1953	0
468	20250102	135300	29390508	1953	1953	1953	1953	0
469	20250102	135200	29390508	1953	1953	1953	1953	0
470	20250102	135100	29390508	1953	1953	1953	1953	0
471	20250102	135000	29390508	1953	1953	1953	1953	0
472	20250102	134900	29390508	1953	1953	1953	1953	0
473	20250102	134800	29390508	1953	1953	1953	1953	0
474	20250102	134700	29390508	1953	1953	1953	1953	0
475	20250102	134600	29390508	1953	1953	1953	1953	0
476	20250102	134500	29390508	1953	1953	1953	1953	0
477	20250102	134400	29390508	1953	1953	1953	1953	0
478	20250102	134300	29390508	1953	1953	1953	1953	0
479	20250102	134200	29390508	1953	1953	1953	1953	0
480	20250102	134100	29390508	1953	1953	1953	1953	0
481	20250102	134000	29390508	1953	1953	1953	1953	0
482	20250102	133900	29390508	1953	1953	1953	1953	0
483	20250102	133800	29390508	1953	1953	1953	1953	0
484	20250102	133700	29390508	1953	1953	1953	1953	0
485	20250102	133600	29390508	1953	1953	1953	1953	0
486	20250102	133500	29390508	1953	1953	1953	1953	0
487	20250102	133400	29390508	1953	1953	1953	1953	0
488	20250102	133300	29390508	1953	1953	1953	1953	0
489	20250102	133200	29390508	1953	1953	1953	1953	0
490	20250102	133100	29390508	1953	1953	1953	1953	0
491	20250102	133000	29390508	1953	1953	1953	1953	1
492	20250102	132900	29388555	1947	1947	1947	1947	0
493	20250102	132800	29388555	1947	1947	1947	1947	0
494	20250102	132700	29388555	1947	1947	1947	1947	0
495	20250102	132600	29388555	1947	1947	1947	1947	0
496	20250102	132500	29388555	1947	1947	1947	1947	0
497	20250102	132400	29388555	1947	1947	1947	1947	0
498	20250102	132300	29388555	1947	1947	1947	1947	0
499	20250102	132200	29388555	1947	1947	1947	1947	0
500	20250102	132100	29388555	1947	1947	1947	1947	0
501	20250102	132000	29388555	1947	1947	1947	1947	0
502	20250102	131900	29388555	1947	1947	1947	1947	0
503	20250102	131800	29388555	1947	1947	1947	1947	0
504	20250102	131700	29388555	1947	1947	1947	1947	0
505	20250102	131600	29388555	1947	1947	1947	1947	0
506	20250102	131500	29388555	1947	1947	1947	1947	0
507	20250102	131400	29388555	1947	1947	1947	1947	0
508	20250102	131300	29388555	1947	1947	1947	1947	1954
509	20250102	131200	25584117	1945	1945	1945	1945	0
510	20250102	131100	25584117	1945	1945	1945	1945	0
511	20250102	131000	25584117	1945	1945	1945	1945	0
512	20250102	130900	25584117	1945	1948	1948	1945	10047
513	20250102	130800	6022917	1957	1957	1957	1957	0
514	20250102	130700	6022917	1957	1957	1957	1957	0
515	20250102	130600	6022917	1957	1957	1957	1957	0
516	20250102	130500	6022917	1957	1957	1957	1957	0
517	20250102	130400	6022917	1957	1957	1957	1957	0
518	20250102	130300	6022917	1957	1957	1957	1957	0
519	20250102	130200	6022917	1957	1957	1957	1957	0
520	20250102	130100	6022917	1957	1957	1957	1957	0
521	20250102	130000	6022917	1957	1957	1957	1957	0
522	20250102	125900	6022917	1957	1957	1957	1957	0
523	20250102	125800	6022917	1957	1957	1957	1957	0
524	20250102	125700	6022917	1957	1957	1957	1957	0
525	20250102	125600	6022917	1957	1957	1957	1957	0
526	20250102	125500	6022917	1957	1957	1957	1957	0
527	20250102	125400	6022917	1957	1957	1957	1957	0
528	20250102	125300	6022917	1957	1957	1957	1957	0
529	20250102	125200	6022917	1957	1957	1957	1957	0
530	20250102	125100	6022917	1957	1957	1957	1957	0
531	20250102	125000	6022917	1957	1957	1957	1957	0
532	20250102	124900	6022917	1957	1957	1957	1957	0
533	20250102	124800	6022917	1957	1957	1957	1957	0
534	20250102	124700	6022917	1957	1957	1957	1957	0
535	20250102	124600	6022917	1957	1957	1957	1957	0
536	20250102	124500	6022917	1957	1957	1957	1957	0
537	20250102	124400	6022917	1957	1957	1957	1957	0
538	20250102	124300	6022917	1957	1957	1957	1957	0
539	20250102	124200	6022917	1957	1957	1957	1957	0
540	20250102	124100	6022917	1957	1957	1957	1957	0
541	20250102	124000	6022917	1957	1957	1957	1957	0
542	20250102	123900	6022917	1957	1957	1957	1957	0
543	20250102	123800	6022917	1957	1957	1957	1957	0
544	20250102	123700	6022917	1957	1957	1957	1957	0
545	20250102	123600	6022917	1957	1957	1957	1957	0
546	20250102	123500	6022917	1957	1957	1957	1957	0
547	20250102	123400	6022917	1957	1957	1957	1957	0
548	20250102	123300	6022917	1957	1957	1957	1957	0
549	20250102	123200	6022917	1957	1957	1957	1957	0
550	20250102	123100	6022917	1957	1957	1957	1957	0
551	20250102	123000	6022917	1957	1957	1957	1957	0
552	20250102	122900	6022917	1957	1957	1957	1957	0
553	20250102	122800	6022917	1957	1957	1957	1957	0
554	20250102	122700	6022917	1957	1957	1957	1957	0
555	20250102	122600	6022917	1957	1957	1957	1957	0
556	20250102	122500	6022917	1957	1957	1957	1957	0
557	20250102	122400	6022917	1957	1957	1957	1957	0
558	20250102	122300	6022917	1957	1957	1957	1957	0
559	20250102	122200	6022917	1957	1957	1957	1957	0
560	20250102	122100	6022917	1957	1957	1957	1957	0
561	20250102	122000	6022917	1957	1957	1957	1957	0
562	20250102	121900	6022917	1957	1957	1957	1957	0
563	20250102	121800	6022917	1957	1957	1957	1957	0
564	20250102	121700	6022917	1957	1957	1957	1957	0
565	20250102	121600	6022917	1957	1957	1957	1957	0
566	20250102	121500	6022917	1957	1957	1957	1957	0
567	20250102	121400	6022917	1957	1957	1957	1957	0
568	20250102	121300	6022917	1957	1957	1957	1957	0
569	20250102	121200	6022917	1957	1957	1957	1957	0
570	20250102	121100	6022917	1957	1957	1957	1957	0
571	20250102	121000	6022917	1957	1957	1957	1957	0
572	20250102	120900	6022917	1957	1957	1957	1957	0
573	20250102	120800	6022917	1957	1957	1957	1957	0
574	20250102	120700	6022917	1957	1957	1957	1957	0
575	20250102	120600	6022917	1957	1957	1957	1957	0
576	20250102	120500	6022917	1957	1957	1957	1957	0
577	20250102	120400	6022917	1957	1957	1957	1957	0
578	20250102	120300	6022917	1957	1957	1957	1957	0
579	20250102	120200	6022917	1957	1957	1957	1957	0
580	20250102	120100	6022917	1957	1957	1957	1957	0
581	20250102	120000	6022917	1957	1957	1957	1957	0
582	20250102	115900	6022917	1957	1957	1957	1957	0
583	20250102	115800	6022917	1957	1957	1957	1957	0
584	20250102	115700	6022917	1957	1957	1957	1957	0
585	20250102	115600	6022917	1957	1957	1957	1957	0
586	20250102	115500	6022917	1957	1957	1957	1957	0
587	20250102	115400	6022917	1957	1957	1957	1957	2
588	20250102	115300	6019003	1957	1957	1957	1957	1552
589	20250102	115200	2981739	1959	1959	1959	1959	0
590	20250102	115100	2981739	1959	1959	1959	1959	0
591	20250102	115000	2981739	1959	1959	1959	1959	0
592	20250102	114900	2981739	1959	1959	1959	1959	0
593	20250102	114800	2981739	1959	1959	1959	1959	0
594	20250102	114700	2981739	1959	1959	1959	1959	0
595	20250102	114600	2981739	1959	1959	1959	1959	0
596	20250102	114500	2981739	1959	1959	1959	1959	0
597	20250102	114400	2981739	1959	1959	1959	1959	0
598	20250102	114300	2981739	1959	1959	1959	1959	0
599	20250102	114200	2981739	1959	1959	1959	1959	0
600	20250102	114100	2981739	1959	1959	1959	1959	0
601	20250102	114000	2981739	1959	1959	1959	1959	0
602	20250102	113900	2981739	1959	1959	1959	1959	0
603	20250102	113800	2981739	1959	1959	1959	1959	0
604	20250102	113700	2981739	1959	1959	1959	1959	0
605	20250102	113600	2981739	1959	1959	1959	1959	0
606	20250102	113500	2981739	1959	1959	1959	1959	0
607	20250102	113400	2981739	1959	1959	1959	1959	0
608	20250102	113300	2981739	1959	1959	1959	1959	0
609	20250102	113200	2981739	1959	1959	1959	1959	0
610	20250102	113100	2981739	1959	1959	1959	1959	0
611	20250102	113000	2981739	1959	1959	1959	1959	0
612	20250102	112900	2981739	1959	1959	1959	1959	0
613	20250102	112800	2981739	1959	1959	1959	1959	0
614	20250102	112700	2981739	1959	1959	1959	1959	0
615	20250102	112600	2981739	1959	1959	1959	1959	0
616	20250102	112500	2981739	1959	1959	1959	1959	0
617	20250102	112400	2981739	1959	1959	1959	1959	0
618	20250102	112300	2981739	1959	1959	1959	1959	0
619	20250102	112200	2981739	1959	1959	1959	1959	0
620	20250102	112100	2981739	1959	1959	1959	1959	0
621	20250102	112000	2981739	1959	1959	1959	1959	0
622	20250102	111900	2981739	1959	1959	1959	1959	0
623	20250102	111800	2981739	1959	1959	1959	1959	0
624	20250102	111700	2981739	1959	1959	1959	1959	0
625	20250102	111600	2981739	1959	1959	1959	1959	0
626	20250102	111500	2981739	1959	1959	1959	1959	0
627	20250102	111400	2981739	1959	1959	1959	1959	0
628	20250102	111300	2981739	1959	1959	1959	1959	0
629	20250102	111200	2981739	1959	1956	1959	1956	1050
630	20250102	111100	925866	1955	1955	1955	1955	0
631	20250102	111000	925866	1955	1955	1955	1955	0
632	20250102	110900	925866	1955	1955	1955	1955	0
633	20250102	110800	925866	1955	1955	1955	1955	0
634	20250102	110700	925866	1955	1955	1955	1955	0
635	20250102	110600	925866	1955	1955	1955	1955	0
636	20250102	110500	925866	1955	1955	1955	1955	0
637	20250102	110400	925866	1955	1955	1955	1955	0
638	20250102	110300	925866	1955	1955	1955	1955	0
639	20250102	110200	925866	1955	1955	1955	1955	0
640	20250102	110100	925866	1955	1955	1955	1955	0
641	20250102	110000	925866	1955	1955	1955	1955	0
642	20250102	105900	925866	1955	1955	1955	1955	0
643	20250102	105800	925866	1955	1955	1955	1955	0
644	20250102	105700	925866	1955	1955	1955	1955	0
645	20250102	105600	925866	1955	1955	1955	1955	0
646	20250102	105500	925866	1955	1955	1955	1955	6
647	20250102	105400	914136	1956	1956	1956	1956	1
648	20250102	105300	912180	1956	1956	1956	1956	0
649	20250102	105200	912180	1956	1956	1956	1956	10
650	20250102	105100	892620	1957	1957	1957	1957	0
651	20250102	105000	892620	1957	1957	1957	1957	0
652	20250102	104900	892620	1957	1957	1957	1957	0
653	20250102	104800	892620	1957	1957	1957	1957	0
654	20250102	104700	892620	1957	1957	1957	1957	0
655	20250102	104600	892620	1957	1957	1957	1957	0
656	20250102	104500	892620	1957	1957	1957	1957	0
657	20250102	104400	892620	1957	1957	1957	1957	1
658	20250102	104300	890663	1948	1948	1948	1948	0
659	20250102	104200	890663	1948	1948	1948	1948	0
660	20250102	104100	890663	1948	1948	1948	1948	0
661	20250102	104000	890663	1948	1948	1948	1948	0
662	20250102	103900	890663	1948	1948	1948	1948	0
663	20250102	103800	890663	1948	1948	1948	1948	0
664	20250102	103700	890663	1948	1948	1948	1948	0
665	20250102	103600	890663	1948	1948	1948	1948	0
666	20250102	103500	890663	1948	1948	1948	1948	0
667	20250102	103400	890663	1948	1949	1949	1948	446
668	20250102	103300	21439	1949	1949	1949	1949	0
669	20250102	103200	21439	1949	1949	1949	1949	0
670	20250102	103100	21439	1949	1949	1949	1949	0
671	20250102	103000	21439	1949	1949	1949	1949	0
672	20250102	102900	21439	1949	1949	1949	1949	0
673	20250102	102800	21439	1949	1949	1949	1949	0
674	20250102	102700	21439	1949	1949	1949	1949	0
675	20250102	102600	21439	1949	1949	1949	1949	0
676	20250102	102500	21439	1949	1949	1949	1949	0
677	20250102	102400	21439	1949	1949	1949	1949	0
678	20250102	102300	21439	1949	1949	1949	1949	0
679	20250102	102200	21439	1949	1949	1949	1949	0
680	20250102	102100	21439	1949	1949	1949	1949	0
681	20250102	102000	21439	1949	1949	1949	1949	0
682	20250102	101900	21439	1949	1949	1949	1949	0
683	20250102	101800	21439	1949	1949	1949	1949	0
684	20250102	101700	21439	1949	1949	1949	1949	0
685	20250102	101600	21439	1949	1949	1949	1949	0
686	20250102	101500	21439	1949	1949	1949	1949	0
687	20250102	101400	21439	1949	1949	1949	1949	0
688	20250102	101300	21439	1949	1949	1949	1949	0
689	20250102	101200	21439	1949	1949	1949	1949	0
690	20250102	101100	21439	1949	1949	1949	1949	0
691	20250102	101000	21439	1949	1949	1949	1949	0
692	20250102	100900	21439	1949	1949	1949	1949	0
693	20250102	100800	21439	1949	1949	1949	1949	0
694	20250102	100700	21439	1949	1949	1949	1949	0
695	20250102	100600	21439	1949	1949	1949	1949	0
696	20250102	100500	21439	1949	1949	1949	1949	0
697	20250102	100400	21439	1949	1949	1949	1949	0
698	20250102	100300	21439	1949	1949	1949	1949	0
699	20250102	100200	21439	1949	1949	1949	1949	0
700	20250102	100100	21439	1949	1949	1949	1949	0
701	20250102	100000	21439	1949	1949	1949	1949	11