KissMeData/487360/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214400	86080861	1928	1928	1928	1928	994
3	20250102	214300	86080861	1928	1928	1928	1928	0
4	20250102	214200	86080861	1928	1928	1928	1928	0
5	20250102	214100	86080861	1928	1928	1928	1928	0
6	20250102	214000	86080861	1928	1928	1928	1928	0
7	20250102	213900	86080861	1928	1928	1928	1928	0
8	20250102	213800	86080861	1928	1928	1928	1928	0
9	20250102	213700	86080861	1928	1928	1928	1928	0
10	20250102	213600	86080861	1928	1928	1928	1928	0
11	20250102	213500	86080861	1928	1928	1928	1928	0
12	20250102	213400	86080861	1928	1928	1928	1928	0
13	20250102	213300	86080861	1928	1928	1928	1928	0
14	20250102	213200	86080861	1928	1928	1928	1928	0
15	20250102	213100	86080861	1928	1928	1928	1928	0
16	20250102	213000	86080861	1928	1928	1928	1928	0
17	20250102	212900	86080861	1928	1928	1928	1928	0
18	20250102	212800	86080861	1928	1928	1928	1928	0
19	20250102	212700	86080861	1928	1928	1928	1928	0
20	20250102	212600	86080861	1928	1928	1928	1928	0
21	20250102	212500	86080861	1928	1928	1928	1928	0
22	20250102	212400	86080861	1928	1928	1928	1928	0
23	20250102	212300	86080861	1928	1928	1928	1928	0
24	20250102	212200	86080861	1928	1928	1928	1928	0
25	20250102	212100	86080861	1928	1928	1928	1928	0
26	20250102	212000	86080861	1928	1928	1928	1928	0
27	20250102	211900	86080861	1928	1928	1928	1928	0
28	20250102	211800	86080861	1928	1928	1928	1928	0
29	20250102	211700	86080861	1928	1928	1928	1928	0
30	20250102	211600	86080861	1928	1928	1928	1928	0
31	20250102	211500	86080861	1928	1928	1928	1928	0
32	20250102	211400	86080861	1928	1928	1928	1928	994
33	20250102	211300	86080861	1928	1928	1928	1928	0
34	20250102	211200	86080861	1928	1928	1928	1928	0
35	20250102	211100	86080861	1928	1928	1928	1928	0
36	20250102	211000	86080861	1928	1928	1928	1928	0
37	20250102	210900	86080861	1928	1928	1928	1928	0
38	20250102	210800	86080861	1928	1928	1928	1928	0
39	20250102	210700	86080861	1928	1928	1928	1928	0
40	20250102	210600	86080861	1928	1928	1928	1928	0
41	20250102	210500	86080861	1928	1928	1928	1928	0
42	20250102	210400	86080861	1928	1928	1928	1928	0
43	20250102	210300	86080861	1928	1928	1928	1928	0
44	20250102	210200	86080861	1928	1928	1928	1928	0
45	20250102	210100	86080861	1928	1928	1928	1928	0
46	20250102	210000	86080861	1928	1928	1928	1928	0
47	20250102	205900	86080861	1928	1928	1928	1928	0
48	20250102	205800	86080861	1928	1928	1928	1928	0
49	20250102	205700	86080861	1928	1928	1928	1928	0
50	20250102	205600	86080861	1928	1928	1928	1928	0
51	20250102	205500	86080861	1928	1928	1928	1928	0
52	20250102	205400	86080861	1928	1928	1928	1928	0
53	20250102	205300	86080861	1928	1928	1928	1928	0
54	20250102	205200	86080861	1928	1928	1928	1928	0
55	20250102	205100	86080861	1928	1928	1928	1928	0
56	20250102	205000	86080861	1928	1928	1928	1928	0
57	20250102	204900	86080861	1928	1928	1928	1928	0
58	20250102	204800	86080861	1928	1928	1928	1928	0
59	20250102	204700	86080861	1928	1928	1928	1928	0
60	20250102	204600	86080861	1928	1928	1928	1928	0
61	20250102	204500	86080861	1928	1928	1928	1928	0
62	20250102	204400	86080861	1928	1928	1928	1928	994
63	20250102	204300	86080861	1928	1928	1928	1928	0
64	20250102	204200	86080861	1928	1928	1928	1928	0
65	20250102	204100	86080861	1928	1928	1928	1928	0
66	20250102	204000	86080861	1928	1928	1928	1928	0
67	20250102	203900	86080861	1928	1928	1928	1928	0
68	20250102	203800	86080861	1928	1928	1928	1928	0
69	20250102	203700	86080861	1928	1928	1928	1928	0
70	20250102	203600	86080861	1928	1928	1928	1928	0
71	20250102	203500	86080861	1928	1928	1928	1928	0
72	20250102	203400	86080861	1928	1928	1928	1928	0
73	20250102	203300	86080861	1928	1928	1928	1928	0
74	20250102	203200	86080861	1928	1928	1928	1928	0
75	20250102	203100	86080861	1928	1928	1928	1928	0
76	20250102	203000	86080861	1928	1928	1928	1928	0
77	20250102	202900	86080861	1928	1928	1928	1928	0
78	20250102	202800	86080861	1928	1928	1928	1928	0
79	20250102	202700	86080861	1928	1928	1928	1928	0
80	20250102	202600	86080861	1928	1928	1928	1928	0
81	20250102	202500	86080861	1928	1928	1928	1928	0
82	20250102	202400	86080861	1928	1928	1928	1928	0
83	20250102	202300	86080861	1928	1928	1928	1928	0
84	20250102	202200	86080861	1928	1928	1928	1928	0
85	20250102	202100	86080861	1928	1928	1928	1928	0
86	20250102	202000	86080861	1928	1928	1928	1928	0
87	20250102	201900	86080861	1928	1928	1928	1928	0
88	20250102	201800	86080861	1928	1928	1928	1928	0
89	20250102	201700	86080861	1928	1928	1928	1928	0
90	20250102	201600	86080861	1928	1928	1928	1928	0
91	20250102	201500	86080861	1928	1928	1928	1928	0
92	20250102	201400	86080861	1928	1928	1928	1928	994
93	20250102	201300	86080861	1928	1928	1928	1928	0
94	20250102	201200	86080861	1928	1928	1928	1928	0
95	20250102	201100	86080861	1928	1928	1928	1928	0
96	20250102	201000	86080861	1928	1928	1928	1928	0
97	20250102	200900	86080861	1928	1928	1928	1928	0
98	20250102	200800	86080861	1928	1928	1928	1928	0
99	20250102	200700	86080861	1928	1928	1928	1928	0
100	20250102	200600	86080861	1928	1928	1928	1928	0
101	20250102	200500	86080861	1928	1928	1928	1928	0
102	20250102	200400	86080861	1928	1928	1928	1928	0
103	20250102	200300	86080861	1928	1928	1928	1928	0
104	20250102	200200	86080861	1928	1928	1928	1928	0
105	20250102	200100	86080861	1928	1928	1928	1928	0
106	20250102	200000	86080861	1928	1928	1928	1928	0
107	20250102	195900	86080861	1928	1928	1928	1928	0
108	20250102	195800	86080861	1928	1928	1928	1928	0
109	20250102	195700	86080861	1928	1928	1928	1928	0
110	20250102	195600	86080861	1928	1928	1928	1928	0
111	20250102	195500	86080861	1928	1928	1928	1928	0
112	20250102	195400	86080861	1928	1928	1928	1928	0
113	20250102	195300	86080861	1928	1928	1928	1928	0
114	20250102	195200	86080861	1928	1928	1928	1928	0
115	20250102	195100	86080861	1928	1928	1928	1928	0
116	20250102	195000	86080861	1928	1928	1928	1928	0
117	20250102	194900	86080861	1928	1928	1928	1928	0
118	20250102	194800	86080861	1928	1928	1928	1928	0
119	20250102	194700	86080861	1928	1928	1928	1928	0
120	20250102	194600	86080861	1928	1928	1928	1928	0
121	20250102	194500	86080861	1928	1928	1928	1928	0
122	20250102	194400	86080861	1928	1928	1928	1928	994
123	20250102	194300	86080861	1928	1928	1928	1928	0
124	20250102	194200	86080861	1928	1928	1928	1928	0
125	20250102	194100	86080861	1928	1928	1928	1928	0
126	20250102	194000	86080861	1928	1928	1928	1928	0
127	20250102	193900	86080861	1928	1928	1928	1928	0
128	20250102	193800	86080861	1928	1928	1928	1928	0
129	20250102	193700	86080861	1928	1928	1928	1928	0
130	20250102	193600	86080861	1928	1928	1928	1928	0
131	20250102	193500	86080861	1928	1928	1928	1928	0
132	20250102	193400	86080861	1928	1928	1928	1928	0
133	20250102	193300	86080861	1928	1928	1928	1928	0
134	20250102	193200	86080861	1928	1928	1928	1928	0
135	20250102	193100	86080861	1928	1928	1928	1928	0
136	20250102	193000	86080861	1928	1928	1928	1928	0
137	20250102	192900	86080861	1928	1928	1928	1928	0
138	20250102	192800	86080861	1928	1928	1928	1928	0
139	20250102	192700	86080861	1928	1928	1928	1928	0
140	20250102	192600	86080861	1928	1928	1928	1928	0
141	20250102	192500	86080861	1928	1928	1928	1928	0
142	20250102	192400	86080861	1928	1928	1928	1928	0
143	20250102	192300	86080861	1928	1928	1928	1928	0
144	20250102	192200	86080861	1928	1928	1928	1928	0
145	20250102	192100	86080861	1928	1928	1928	1928	0
146	20250102	192000	86080861	1928	1928	1928	1928	0
147	20250102	191900	86080861	1928	1928	1928	1928	0
148	20250102	191800	86080861	1928	1928	1928	1928	0
149	20250102	191700	86080861	1928	1928	1928	1928	0
150	20250102	191600	86080861	1928	1928	1928	1928	0
151	20250102	191500	86080861	1928	1928	1928	1928	0
152	20250102	191400	86080861	1928	1928	1928	1928	994
153	20250102	191300	86080861	1928	1928	1928	1928	0
154	20250102	191200	86080861	1928	1928	1928	1928	0
155	20250102	191100	86080861	1928	1928	1928	1928	0
156	20250102	191000	86080861	1928	1928	1928	1928	0
157	20250102	190900	86080861	1928	1928	1928	1928	0
158	20250102	190800	86080861	1928	1928	1928	1928	0
159	20250102	190700	86080861	1928	1928	1928	1928	0
160	20250102	190600	86080861	1928	1928	1928	1928	0
161	20250102	190500	86080861	1928	1928	1928	1928	0
162	20250102	190400	86080861	1928	1928	1928	1928	0
163	20250102	190300	86080861	1928	1928	1928	1928	0
164	20250102	190200	86080861	1928	1928	1928	1928	0
165	20250102	190100	86080861	1928	1928	1928	1928	0
166	20250102	190000	86080861	1928	1928	1928	1928	0
167	20250102	185900	86080861	1928	1928	1928	1928	0
168	20250102	185800	86080861	1928	1928	1928	1928	0
169	20250102	185700	86080861	1928	1928	1928	1928	0
170	20250102	185600	86080861	1928	1928	1928	1928	0
171	20250102	185500	86080861	1928	1928	1928	1928	0
172	20250102	185400	86080861	1928	1928	1928	1928	0
173	20250102	185300	86080861	1928	1928	1928	1928	0
174	20250102	185200	86080861	1928	1928	1928	1928	0
175	20250102	185100	86080861	1928	1928	1928	1928	0
176	20250102	185000	86080861	1928	1928	1928	1928	0
177	20250102	184900	86080861	1928	1928	1928	1928	0
178	20250102	184800	86080861	1928	1928	1928	1928	0
179	20250102	184700	86080861	1928	1928	1928	1928	0
180	20250102	184600	86080861	1928	1928	1928	1928	0
181	20250102	184500	86080861	1928	1928	1928	1928	0
182	20250102	184400	86080861	1928	1928	1928	1928	994
183	20250102	184300	86080861	1928	1928	1928	1928	0
184	20250102	184200	86080861	1928	1928	1928	1928	0
185	20250102	184100	86080861	1928	1928	1928	1928	0
186	20250102	184000	86080861	1928	1928	1928	1928	0
187	20250102	183900	86080861	1928	1928	1928	1928	0
188	20250102	183800	86080861	1928	1928	1928	1928	0
189	20250102	183700	86080861	1928	1928	1928	1928	0
190	20250102	183600	86080861	1928	1928	1928	1928	0
191	20250102	183500	86080861	1928	1928	1928	1928	0
192	20250102	183400	86080861	1928	1928	1928	1928	0
193	20250102	183300	86080861	1928	1928	1928	1928	0
194	20250102	183200	86080861	1928	1928	1928	1928	0
195	20250102	183100	86080861	1928	1928	1928	1928	0
196	20250102	183000	86080861	1928	1928	1928	1928	0
197	20250102	182900	86080861	1928	1928	1928	1928	0
198	20250102	182800	86080861	1928	1928	1928	1928	0
199	20250102	182700	86080861	1928	1928	1928	1928	0
200	20250102	182600	86080861	1928	1928	1928	1928	0
201	20250102	182500	86080861	1928	1928	1928	1928	0
202	20250102	182400	86080861	1928	1928	1928	1928	0
203	20250102	182300	86080861	1928	1928	1928	1928	0
204	20250102	182200	86080861	1928	1928	1928	1928	0
205	20250102	182100	86080861	1928	1928	1928	1928	0
206	20250102	182000	86080861	1928	1928	1928	1928	0
207	20250102	181900	86080861	1928	1928	1928	1928	0
208	20250102	181800	86080861	1928	1928	1928	1928	0
209	20250102	181700	86080861	1928	1928	1928	1928	0
210	20250102	181600	86080861	1928	1928	1928	1928	0
211	20250102	181500	86080861	1928	1928	1928	1928	0
212	20250102	181400	86080861	1928	1928	1928	1928	994
213	20250102	181300	86080861	1928	1928	1928	1928	0
214	20250102	181200	86080861	1928	1928	1928	1928	0
215	20250102	181100	86080861	1928	1928	1928	1928	0
216	20250102	181000	86080861	1928	1928	1928	1928	0
217	20250102	180900	86080861	1928	1928	1928	1928	0
218	20250102	180800	86080861	1928	1928	1928	1928	0
219	20250102	180700	86080861	1928	1928	1928	1928	0
220	20250102	180600	86080861	1928	1928	1928	1928	0
221	20250102	180500	86080861	1928	1928	1928	1928	0
222	20250102	180400	86080861	1928	1928	1928	1928	0
223	20250102	180300	86080861	1928	1928	1928	1928	0
224	20250102	180200	86080861	1928	1928	1928	1928	0
225	20250102	180100	86080861	1928	1928	1928	1928	0
226	20250102	180000	86080861	1928	1928	1928	1928	0
227	20250102	175900	86080861	1928	1928	1928	1928	0
228	20250102	175800	86080861	1928	1928	1928	1928	0
229	20250102	175700	86080861	1928	1928	1928	1928	0
230	20250102	175600	86080861	1928	1928	1928	1928	0
231	20250102	175500	86080861	1928	1928	1928	1928	0
232	20250102	175400	86080861	1928	1928	1928	1928	0
233	20250102	175300	86080861	1928	1928	1928	1928	0
234	20250102	175200	86080861	1928	1928	1928	1928	0
235	20250102	175100	86080861	1928	1928	1928	1928	0
236	20250102	175000	86080861	1928	1928	1928	1928	0
237	20250102	174900	86080861	1928	1928	1928	1928	0
238	20250102	174800	86080861	1928	1928	1928	1928	0
239	20250102	174700	86080861	1928	1928	1928	1928	0
240	20250102	174600	86080861	1928	1928	1928	1928	0
241	20250102	174500	86080861	1928	1928	1928	1928	0
242	20250102	174400	86080861	1928	1928	1928	1928	994
243	20250102	174300	86080861	1928	1928	1928	1928	0
244	20250102	174200	86080861	1928	1928	1928	1928	0
245	20250102	174100	86080861	1928	1928	1928	1928	0
246	20250102	174000	86080861	1928	1928	1928	1928	0
247	20250102	173900	86080861	1928	1928	1928	1928	0
248	20250102	173800	86080861	1928	1928	1928	1928	0
249	20250102	173700	86080861	1928	1928	1928	1928	0
250	20250102	173600	86080861	1928	1928	1928	1928	0
251	20250102	173500	86080861	1928	1928	1928	1928	0
252	20250102	173400	86080861	1928	1928	1928	1928	0
253	20250102	173300	86080861	1928	1928	1928	1928	0
254	20250102	173200	86080861	1928	1928	1928	1928	0
255	20250102	173100	86080861	1928	1928	1928	1928	0
256	20250102	173000	86080861	1928	1928	1928	1928	0
257	20250102	172900	86080861	1928	1928	1928	1928	0
258	20250102	172800	86080861	1928	1928	1928	1928	0
259	20250102	172700	86080861	1928	1928	1928	1928	0
260	20250102	172600	86080861	1928	1928	1928	1928	0
261	20250102	172500	86080861	1928	1928	1928	1928	0
262	20250102	172400	86080861	1928	1928	1928	1928	0
263	20250102	172300	86080861	1928	1928	1928	1928	0
264	20250102	172200	86080861	1928	1928	1928	1928	0
265	20250102	172100	86080861	1928	1928	1928	1928	0
266	20250102	172000	86080861	1928	1928	1928	1928	0
267	20250102	171900	86080861	1928	1928	1928	1928	0
268	20250102	171800	86080861	1928	1928	1928	1928	0
269	20250102	171700	86080861	1928	1928	1928	1928	0
270	20250102	171600	86080861	1928	1928	1928	1928	0
271	20250102	171500	86080861	1928	1928	1928	1928	0
272	20250102	171400	86080861	1928	1928	1928	1928	994
273	20250102	171300	86080861	1928	1928	1928	1928	0
274	20250102	171200	86080861	1928	1928	1928	1928	0
275	20250102	171100	86080861	1928	1928	1928	1928	0
276	20250102	171000	86080861	1928	1928	1928	1928	0
277	20250102	170900	86080861	1928	1928	1928	1928	0
278	20250102	170800	86080861	1928	1928	1928	1928	0
279	20250102	170700	86080861	1928	1928	1928	1928	0
280	20250102	170600	86080861	1928	1928	1928	1928	0
281	20250102	170500	86080861	1928	1928	1928	1928	0
282	20250102	170400	86080861	1928	1928	1928	1928	0
283	20250102	170300	86080861	1928	1928	1928	1928	0
284	20250102	170200	86080861	1928	1928	1928	1928	0
285	20250102	170100	86080861	1928	1928	1928	1928	0
286	20250102	170000	86080861	1928	1928	1928	1928	0
287	20250102	165900	86080861	1928	1928	1928	1928	0
288	20250102	165800	86080861	1928	1928	1928	1928	0
289	20250102	165700	86080861	1928	1928	1928	1928	0
290	20250102	165600	86080861	1928	1928	1928	1928	0
291	20250102	165500	86080861	1928	1928	1928	1928	0
292	20250102	165400	86080861	1928	1928	1928	1928	0
293	20250102	165300	86080861	1928	1928	1928	1928	0
294	20250102	165200	86080861	1928	1928	1928	1928	0
295	20250102	165100	86080861	1928	1928	1928	1928	0
296	20250102	165000	86080861	1928	1928	1928	1928	0
297	20250102	164900	86080861	1928	1928	1928	1928	0
298	20250102	164800	86080861	1928	1928	1928	1928	0
299	20250102	164700	86080861	1928	1928	1928	1928	0
300	20250102	164600	86080861	1928	1928	1928	1928	0
301	20250102	164500	86080861	1928	1928	1928	1928	0
302	20250102	164400	86080861	1928	1928	1928	1928	994
303	20250102	164300	86080861	1928	1928	1928	1928	0
304	20250102	164200	86080861	1928	1928	1928	1928	0
305	20250102	164100	86080861	1928	1928	1928	1928	0
306	20250102	164000	86080861	1928	1928	1928	1928	0
307	20250102	163900	86080861	1928	1928	1928	1928	0
308	20250102	163800	86080861	1928	1928	1928	1928	0
309	20250102	163700	86080861	1928	1928	1928	1928	0
310	20250102	163600	86080861	1928	1928	1928	1928	0
311	20250102	163500	86080861	1928	1928	1928	1928	0
312	20250102	163400	86080861	1928	1928	1928	1928	0
313	20250102	163300	86080861	1928	1928	1928	1928	0
314	20250102	163200	86080861	1928	1928	1928	1928	0
315	20250102	163100	86080861	1928	1928	1928	1928	0
316	20250102	163000	86080861	1928	1928	1928	1928	0
317	20250102	162900	86080861	1928	1928	1928	1928	0
318	20250102	162800	86080861	1928	1928	1928	1928	0
319	20250102	162700	86080861	1928	1928	1928	1928	0
320	20250102	162600	86080861	1928	1928	1928	1928	0
321	20250102	162500	86080861	1928	1928	1928	1928	0
322	20250102	162400	86080861	1928	1928	1928	1928	0
323	20250102	162300	86080861	1928	1928	1928	1928	0
324	20250102	162200	86080861	1928	1928	1928	1928	0
325	20250102	162100	86080861	1928	1928	1928	1928	0
326	20250102	162000	86080861	1928	1928	1928	1928	0
327	20250102	161900	86080861	1928	1928	1928	1928	0
328	20250102	161800	86080861	1928	1928	1928	1928	0
329	20250102	161700	86080861	1928	1928	1928	1928	0
330	20250102	161600	86080861	1928	1928	1928	1928	0
331	20250102	161500	86080861	1928	1928	1928	1928	0
332	20250102	161400	86080861	1928	1928	1928	1928	994
333	20250102	161300	86080861	1928	1928	1928	1928	0
334	20250102	161200	86080861	1928	1928	1928	1928	0
335	20250102	161100	86080861	1928	1928	1928	1928	0
336	20250102	161000	86080861	1928	1928	1928	1928	0
337	20250102	160900	86080861	1928	1928	1928	1928	0
338	20250102	160800	86080861	1928	1928	1928	1928	0
339	20250102	160700	86080861	1928	1928	1928	1928	0
340	20250102	160600	86080861	1928	1928	1928	1928	0
341	20250102	160500	86080861	1928	1928	1928	1928	0
342	20250102	160400	86080861	1928	1928	1928	1928	0
343	20250102	160300	86080861	1928	1928	1928	1928	0
344	20250102	160200	86080861	1928	1928	1928	1928	0
345	20250102	160100	86080861	1928	1928	1928	1928	0
346	20250102	160000	86080861	1928	1928	1928	1928	0
347	20250102	155900	86080861	1928	1928	1928	1928	0
348	20250102	155800	86080861	1928	1928	1928	1928	0
349	20250102	155700	86080861	1928	1928	1928	1928	0
350	20250102	155600	86080861	1928	1928	1928	1928	0
351	20250102	155500	86080861	1928	1928	1928	1928	0
352	20250102	155400	86080861	1928	1928	1928	1928	0
353	20250102	155300	86080861	1928	1928	1928	1928	0
354	20250102	155200	86080861	1928	1928	1928	1928	0
355	20250102	155100	86080861	1928	1928	1928	1928	0
356	20250102	155000	86080861	1928	1928	1928	1928	0
357	20250102	154900	86080861	1928	1928	1928	1928	0
358	20250102	154800	86080861	1928	1928	1928	1928	0
359	20250102	154700	86080861	1928	1928	1928	1928	0
360	20250102	154600	86080861	1928	1928	1928	1928	0
361	20250102	154500	86080861	1928	1928	1928	1928	0
362	20250102	154400	86080861	1928	1928	1928	1928	994
363	20250102	154300	86080861	1928	1928	1928	1928	0
364	20250102	154200	86080861	1928	1928	1928	1928	0
365	20250102	154100	86080861	1928	1928	1928	1928	0
366	20250102	154000	86080861	1928	1928	1928	1928	0
367	20250102	153900	86080861	1928	1928	1928	1928	0
368	20250102	153800	86080861	1928	1928	1928	1928	0
369	20250102	153700	86080861	1928	1928	1928	1928	0
370	20250102	153600	86080861	1928	1928	1928	1928	0
371	20250102	153500	86080861	1928	1928	1928	1928	0
372	20250102	153400	86080861	1928	1928	1928	1928	0
373	20250102	153300	86080861	1928	1928	1928	1928	0
374	20250102	153200	86080861	1928	1928	1928	1928	0
375	20250102	153100	86080861	1928	1928	1928	1928	0
376	20250102	153000	86080861	1928	1928	1928	1928	994
377	20250102	152900	84164429	1929	1929	1929	1929	0
378	20250102	152800	84164429	1929	1929	1929	1929	0
379	20250102	152700	84164429	1929	1929	1929	1929	0
380	20250102	152600	84164429	1929	1929	1929	1929	0
381	20250102	152500	84164429	1929	1929	1929	1929	0
382	20250102	152400	84164429	1929	1929	1929	1929	0
383	20250102	152300	84164429	1929	1929	1929	1929	0
384	20250102	152200	84164429	1929	1929	1929	1929	0
385	20250102	152100	84164429	1929	1929	1929	1929	0
386	20250102	152000	84164429	1929	1929	1929	1929	0
387	20250102	151900	84164429	1929	1929	1929	1929	0
388	20250102	151800	84164429	1929	1929	1929	1929	0
389	20250102	151700	84164429	1929	1929	1929	1929	1935
390	20250102	151600	80431814	1928	1928	1928	1928	112
391	20250102	151500	80215878	1928	1928	1928	1928	0
392	20250102	151400	80215878	1928	1928	1928	1928	0
393	20250102	151300	80215878	1928	1928	1928	1928	0
394	20250102	151200	80215878	1928	1928	1928	1928	0
395	20250102	151100	80215878	1928	1928	1928	1928	0
396	20250102	151000	80215878	1928	1928	1928	1928	0
397	20250102	150900	80215878	1928	1928	1928	1928	29
398	20250102	150800	80159966	1928	1928	1928	1928	0
399	20250102	150700	80159966	1928	1928	1928	1928	0
400	20250102	150600	80159966	1928	1928	1928	1928	0
401	20250102	150500	80159966	1928	1928	1928	1928	0
402	20250102	150400	80159966	1928	1928	1928	1928	0
403	20250102	150300	80159966	1928	1928	1928	1928	0
404	20250102	150200	80159966	1928	1928	1928	1928	0
405	20250102	150100	80159966	1928	1927	1928	1927	12
406	20250102	150000	80136841	1928	1928	1928	1928	1340
407	20250102	145900	77553321	1928	1928	1928	1928	1
408	20250102	145800	77551393	1928	1928	1928	1928	0
409	20250102	145700	77551393	1928	1928	1928	1928	0
410	20250102	145600	77551393	1928	1928	1928	1928	300
411	20250102	145500	76972993	1928	1928	1928	1928	0
412	20250102	145400	76972993	1928	1928	1928	1928	0
413	20250102	145300	76972993	1928	1928	1928	1928	0
414	20250102	145200	76972993	1928	1928	1928	1928	0
415	20250102	145100	76972993	1928	1928	1928	1928	2000
416	20250102	145000	73116993	1928	1928	1928	1928	0
417	20250102	144900	73116993	1928	1928	1928	1928	0
418	20250102	144800	73116993	1928	1928	1928	1928	0
419	20250102	144700	73116993	1928	1929	1929	1928	79
420	20250102	144600	72964680	1928	1928	1928	1928	4422
421	20250102	144500	64439064	1928	1928	1928	1928	1
422	20250102	144400	64437136	1927	1927	1927	1927	0
423	20250102	144300	64437136	1927	1927	1927	1927	500
424	20250102	144200	63473636	1928	1928	1928	1928	0
425	20250102	144100	63473636	1928	1928	1928	1928	0
426	20250102	144000	63473636	1928	1928	1928	1928	1
427	20250102	143900	63471708	1927	1927	1927	1927	525
428	20250102	143800	62460033	1927	1927	1927	1927	0
429	20250102	143700	62460033	1927	1927	1927	1927	0
430	20250102	143600	62460033	1927	1927	1927	1927	1
431	20250102	143500	62458106	1926	1926	1926	1926	0
432	20250102	143400	62458106	1926	1926	1926	1926	0
433	20250102	143300	62458106	1926	1926	1926	1926	0
434	20250102	143200	62458106	1926	1926	1926	1926	0
435	20250102	143100	62458106	1926	1926	1926	1926	0
436	20250102	143000	62458106	1926	1926	1926	1926	0
437	20250102	142900	62458106	1926	1926	1926	1926	0
438	20250102	142800	62458106	1926	1926	1926	1926	34
439	20250102	142700	62392622	1927	1927	1927	1927	0
440	20250102	142600	62392622	1927	1927	1927	1927	0
441	20250102	142500	62392622	1927	1927	1927	1927	0
442	20250102	142400	62392622	1927	1927	1927	1927	0
443	20250102	142300	62392622	1927	1927	1927	1927	0
444	20250102	142200	62392622	1927	1927	1927	1927	0
445	20250102	142100	62392622	1927	1927	1927	1927	0
446	20250102	142000	62392622	1927	1927	1927	1927	0
447	20250102	141900	62392622	1927	1927	1927	1927	100
448	20250102	141800	62199922	1926	1926	1926	1926	12
449	20250102	141700	62176810	1927	1927	1927	1927	100
450	20250102	141600	61984110	1927	1927	1927	1927	0
451	20250102	141500	61984110	1927	1927	1927	1927	50
452	20250102	141400	61887760	1927	1927	1927	1927	0
453	20250102	141300	61887760	1927	1927	1927	1927	0
454	20250102	141200	61887760	1927	1927	1927	1927	1
455	20250102	141100	61885833	1926	1926	1926	1926	0
456	20250102	141000	61885833	1926	1926	1926	1926	0
457	20250102	140900	61885833	1926	1926	1926	1926	19
458	20250102	140800	61849239	1925	1925	1925	1925	0
459	20250102	140700	61849239	1925	1925	1925	1925	0
460	20250102	140600	61849239	1925	1925	1925	1925	11
461	20250102	140500	61828064	1925	1925	1925	1925	11
462	20250102	140400	61806889	1925	1925	1925	1925	11
463	20250102	140300	61785714	1925	1925	1925	1925	0
464	20250102	140200	61785714	1925	1925	1925	1925	77
465	20250102	140100	61637489	1925	1925	1925	1925	11
466	20250102	140000	61616314	1925	1925	1925	1925	0
467	20250102	135900	61616314	1925	1925	1925	1925	0
468	20250102	135800	61616314	1925	1925	1925	1925	0
469	20250102	135700	61616314	1925	1925	1925	1925	0
470	20250102	135600	61616314	1925	1925	1925	1925	10
471	20250102	135500	61597064	1926	1926	1926	1926	0
472	20250102	135400	61597064	1926	1926	1926	1926	0
473	20250102	135300	61597064	1926	1926	1926	1926	0
474	20250102	135200	61597064	1926	1926	1926	1926	80
475	20250102	135100	61442984	1925	1925	1925	1925	0
476	20250102	135000	61442984	1925	1925	1925	1925	50
477	20250102	134900	61346734	1926	1926	1926	1926	0
478	20250102	134800	61346734	1926	1926	1926	1926	0
479	20250102	134700	61346734	1926	1926	1926	1926	0
480	20250102	134600	61346734	1926	1926	1926	1926	0
481	20250102	134500	61346734	1926	1926	1926	1926	300
482	20250102	134400	60768934	1925	1925	1925	1925	0
483	20250102	134300	60768934	1925	1925	1925	1925	0
484	20250102	134200	60768934	1925	1925	1925	1925	0
485	20250102	134100	60768934	1925	1925	1925	1925	0
486	20250102	134000	60768934	1925	1925	1925	1925	0
487	20250102	133900	60768934	1925	1925	1925	1925	10
488	20250102	133800	60749684	1925	1925	1925	1925	0
489	20250102	133700	60749684	1925	1925	1925	1925	0
490	20250102	133600	60749684	1925	1925	1925	1925	1
491	20250102	133500	60747759	1924	1924	1924	1924	0
492	20250102	133400	60747759	1924	1924	1924	1924	151
493	20250102	133300	60457235	1925	1925	1925	1925	500
494	20250102	133200	59494735	1925	1925	1925	1925	11
495	20250102	133100	59473560	1925	1925	1925	1925	0
496	20250102	133000	59473560	1925	1925	1925	1925	14
497	20250102	132900	59446610	1925	1925	1925	1925	0
498	20250102	132800	59446610	1925	1925	1925	1925	662
499	20250102	132700	58172260	1925	1925	1925	1925	0
500	20250102	132600	58172260	1925	1925	1925	1925	52
501	20250102	132500	58072160	1924	1924	1924	1924	0
502	20250102	132400	58072160	1924	1924	1924	1924	0
503	20250102	132300	58072160	1924	1924	1924	1924	0
504	20250102	132200	58072160	1924	1924	1924	1924	0
505	20250102	132100	58072160	1924	1924	1924	1924	0
506	20250102	132000	58072160	1924	1924	1924	1924	25
507	20250102	131900	58024060	1924	1924	1924	1924	0
508	20250102	131800	58024060	1924	1924	1924	1924	0
509	20250102	131700	58024060	1924	1924	1924	1924	0
510	20250102	131600	58024060	1924	1924	1924	1924	0
511	20250102	131500	58024060	1924	1924	1924	1924	0
512	20250102	131400	58024060	1924	1925	1925	1924	102
513	20250102	131300	57827810	1925	1925	1925	1925	1
514	20250102	131200	57825885	1925	1925	1925	1925	0
515	20250102	131100	57825885	1925	1925	1925	1925	1
516	20250102	131000	57823960	1925	1925	1925	1925	5
517	20250102	130900	57814335	1925	1925	1925	1925	0
518	20250102	130800	57814335	1925	1925	1925	1925	0
519	20250102	130700	57814335	1925	1925	1925	1925	0
520	20250102	130600	57814335	1925	1925	1925	1925	0
521	20250102	130500	57814335	1925	1925	1925	1925	0
522	20250102	130400	57814335	1925	1925	1925	1925	0
523	20250102	130300	57814335	1925	1925	1925	1925	0
524	20250102	130200	57814335	1925	1925	1925	1925	0
525	20250102	130100	57814335	1925	1925	1925	1925	0
526	20250102	130000	57814335	1925	1925	1925	1925	0
527	20250102	125900	57814335	1925	1925	1925	1925	0
528	20250102	125800	57814335	1925	1925	1925	1925	0
529	20250102	125700	57814335	1925	1925	1925	1925	10
530	20250102	125600	57795085	1924	1924	1924	1924	0
531	20250102	125500	57795085	1924	1924	1924	1924	0
532	20250102	125400	57795085	1924	1924	1924	1924	0
533	20250102	125300	57795085	1924	1924	1924	1924	0
534	20250102	125200	57795085	1924	1924	1924	1924	164
535	20250102	125100	57479549	1924	1924	1924	1924	0
536	20250102	125000	57479549	1924	1924	1924	1924	0
537	20250102	124900	57479549	1924	1924	1924	1924	11
538	20250102	124800	57458385	1924	1924	1924	1924	11
539	20250102	124700	57437221	1925	1925	1925	1925	0
540	20250102	124600	57437221	1925	1925	1925	1925	0
541	20250102	124500	57437221	1925	1925	1925	1925	9
542	20250102	124400	57419896	1925	1925	1925	1925	0
543	20250102	124300	57419896	1925	1925	1925	1925	0
544	20250102	124200	57419896	1925	1925	1925	1925	0
545	20250102	124100	57419896	1925	1925	1925	1925	9
546	20250102	124000	57402571	1924	1924	1924	1924	11
547	20250102	123900	57381407	1925	1925	1925	1925	0
548	20250102	123800	57381407	1925	1925	1925	1925	0
549	20250102	123700	57381407	1925	1925	1925	1925	51
550	20250102	123600	57283232	1924	1924	1924	1924	0
551	20250102	123500	57283232	1924	1924	1924	1924	0
552	20250102	123400	57283232	1924	1924	1924	1924	0
553	20250102	123300	57283232	1924	1924	1924	1924	0
554	20250102	123200	57283232	1924	1924	1924	1924	0
555	20250102	123100	57283232	1924	1924	1924	1924	7398
556	20250102	123000	43049480	1925	1925	1925	1925	9
557	20250102	122900	43032155	1924	1924	1924	1924	498
558	20250102	122800	42074003	1923	1923	1923	1923	0
559	20250102	122700	42074003	1923	1923	1923	1923	0
560	20250102	122600	42074003	1923	1923	1923	1923	0
561	20250102	122500	42074003	1923	1923	1923	1923	0
562	20250102	122400	42074003	1923	1923	1923	1923	0
563	20250102	122300	42074003	1923	1923	1923	1923	0
564	20250102	122200	42074003	1923	1923	1923	1923	0
565	20250102	122100	42074003	1923	1923	1923	1923	138
566	20250102	122000	41808629	1923	1923	1923	1923	0
567	20250102	121900	41808629	1923	1923	1923	1923	0
568	20250102	121800	41808629	1923	1923	1923	1923	10
569	20250102	121700	41789399	1923	1923	1923	1923	0
570	20250102	121600	41789399	1923	1923	1923	1923	0
571	20250102	121500	41789399	1923	1923	1923	1923	12
572	20250102	121400	41766323	1923	1923	1923	1923	11
573	20250102	121300	41745170	1923	1923	1923	1923	72
574	20250102	121200	41606714	1923	1923	1923	1923	0
575	20250102	121100	41606714	1923	1923	1923	1923	0
576	20250102	121000	41606714	1923	1923	1923	1923	0
577	20250102	120900	41606714	1923	1923	1923	1923	0
578	20250102	120800	41606714	1923	1923	1923	1923	0
579	20250102	120700	41606714	1923	1923	1923	1923	0
580	20250102	120600	41606714	1923	1923	1923	1923	5
581	20250102	120500	41597099	1923	1923	1923	1923	0
582	20250102	120400	41597099	1923	1923	1923	1923	12
583	20250102	120300	41574023	1924	1924	1924	1924	390
584	20250102	120200	40823663	1924	1924	1924	1924	0
585	20250102	120100	40823663	1924	1924	1924	1924	0
586	20250102	120000	40823663	1924	1924	1924	1924	0
587	20250102	115900	40823663	1924	1924	1924	1924	0
588	20250102	115800	40823663	1924	1924	1924	1924	0
589	20250102	115700	40823663	1924	1924	1924	1924	0
590	20250102	115600	40823663	1924	1924	1924	1924	0
591	20250102	115500	40823663	1924	1924	1924	1924	0
592	20250102	115400	40823663	1924	1924	1924	1924	0
593	20250102	115300	40823663	1924	1924	1924	1924	50
594	20250102	115200	40727463	1923	1923	1923	1923	0
595	20250102	115100	40727463	1923	1923	1923	1923	100
596	20250102	115000	40535163	1922	1922	1922	1922	68
597	20250102	114900	40404467	1922	1922	1922	1922	0
598	20250102	114800	40404467	1922	1922	1922	1922	0
599	20250102	114700	40404467	1922	1922	1922	1922	0
600	20250102	114600	40404467	1922	1922	1922	1922	0
601	20250102	114500	40404467	1922	1922	1922	1922	0
602	20250102	114400	40404467	1922	1922	1922	1922	0
603	20250102	114300	40404467	1922	1922	1922	1922	0
604	20250102	114200	40404467	1922	1923	1923	1922	8000
605	20250102	114100	25027714	1923	1923	1923	1923	0
606	20250102	114000	25027714	1923	1923	1923	1923	0
607	20250102	113900	25027714	1923	1923	1923	1923	0
608	20250102	113800	25027714	1923	1923	1923	1923	296
609	20250102	113700	24458506	1923	1923	1923	1923	0
610	20250102	113600	24458506	1923	1923	1923	1923	705
611	20250102	113500	23102791	1923	1923	1923	1923	5
612	20250102	113400	23093176	1922	1922	1922	1922	0
613	20250102	113300	23093176	1922	1922	1922	1922	0
614	20250102	113200	23093176	1922	1922	1922	1922	1
615	20250102	113100	23091254	1922	1922	1922	1922	0
616	20250102	113000	23091254	1922	1922	1922	1922	11
617	20250102	112900	23070112	1922	1922	1922	1922	0
618	20250102	112800	23070112	1922	1922	1922	1922	22
619	20250102	112700	23027828	1922	1922	1922	1922	0
620	20250102	112600	23027828	1922	1922	1922	1922	0
621	20250102	112500	23027828	1922	1922	1922	1922	0
622	20250102	112400	23027828	1922	1922	1922	1922	10
623	20250102	112300	23008608	1922	1922	1922	1922	0
624	20250102	112200	23008608	1922	1922	1922	1922	0
625	20250102	112100	23008608	1922	1922	1922	1922	661
626	20250102	112000	21738166	1922	1922	1922	1922	0
627	20250102	111900	21738166	1922	1922	1922	1922	11
628	20250102	111800	21717024	1922	1922	1922	1922	11
629	20250102	111700	21695882	1922	1922	1922	1922	0
630	20250102	111600	21695882	1922	1922	1922	1922	0
631	20250102	111500	21695882	1922	1922	1922	1922	0
632	20250102	111400	21695882	1922	1922	1922	1922	11
633	20250102	111300	21674740	1922	1922	1922	1922	22
634	20250102	111200	21632456	1922	1922	1922	1922	11
635	20250102	111100	21611314	1923	1923	1923	1923	41
636	20250102	111000	21532471	1923	1923	1923	1923	0
637	20250102	110900	21532471	1923	1923	1923	1923	0
638	20250102	110800	21532471	1923	1923	1923	1923	0
639	20250102	110700	21532471	1923	1923	1923	1923	0
640	20250102	110600	21532471	1923	1923	1923	1923	137
641	20250102	110500	21269020	1923	1923	1923	1923	1532
642	20250102	110400	18322984	1923	1923	1923	1923	35
643	20250102	110300	18255679	1923	1923	1923	1923	0
644	20250102	110200	18255679	1923	1923	1923	1923	0
645	20250102	110100	18255679	1923	1923	1923	1923	0
646	20250102	110000	18255679	1923	1923	1923	1923	0
647	20250102	105900	18255679	1923	1923	1923	1923	0
648	20250102	105800	18255679	1923	1923	1923	1923	377
649	20250102	105700	17530708	1923	1923	1923	1923	0
650	20250102	105600	17530708	1923	1923	1923	1923	0
651	20250102	105500	17530708	1923	1923	1923	1923	2
652	20250102	105400	17526862	1923	1923	1923	1923	0
653	20250102	105300	17526862	1923	1923	1923	1923	191
654	20250102	105200	17159569	1922	1922	1922	1922	503
655	20250102	105100	16192803	1922	1922	1922	1922	12
656	20250102	105000	16169739	1922	1922	1922	1922	0
657	20250102	104900	16169739	1922	1922	1922	1922	47
658	20250102	104800	16079405	1922	1922	1922	1922	11
659	20250102	104700	16058263	1923	1923	1923	1923	0
660	20250102	104600	16058263	1923	1923	1923	1923	0
661	20250102	104500	16058263	1923	1923	1923	1923	0
662	20250102	104400	16058263	1923	1923	1923	1923	0
663	20250102	104300	16058263	1923	1923	1923	1923	81
664	20250102	104200	15902500	1923	1923	1923	1923	0
665	20250102	104100	15902500	1923	1924	1924	1923	501
666	20250102	104000	14938577	1923	1923	1923	1923	386
667	20250102	103900	14196299	1923	1923	1923	1923	0
668	20250102	103800	14196299	1923	1923	1923	1923	204
669	20250102	103700	13804007	1923	1923	1923	1923	2
670	20250102	103600	13800161	1923	1923	1923	1923	0
671	20250102	103500	13800161	1923	1923	1923	1923	0
672	20250102	103400	13800161	1923	1923	1923	1923	0
673	20250102	103300	13800161	1923	1923	1923	1923	33
674	20250102	103200	13736702	1923	1923	1923	1923	0
675	20250102	103100	13736702	1923	1923	1923	1923	3512
676	20250102	103000	6983126	1924	1924	1924	1924	200
677	20250102	102900	6598326	1924	1924	1924	1924	0
678	20250102	102800	6598326	1924	1924	1924	1924	2
679	20250102	102700	6594478	1924	1924	1924	1924	0
680	20250102	102600	6594478	1924	1924	1924	1924	0
681	20250102	102500	6594478	1924	1924	1924	1924	0
682	20250102	102400	6594478	1924	1924	1924	1924	0
683	20250102	102300	6594478	1924	1924	1924	1924	150
684	20250102	102200	6305878	1925	1925	1925	1925	2
685	20250102	102100	6302028	1925	1925	1925	1925	50
686	20250102	102000	6205778	1925	1925	1925	1925	683
687	20250102	101900	4891003	1924	1924	1924	1924	0
688	20250102	101800	4891003	1924	1924	1924	1924	10
689	20250102	101700	4871763	1924	1924	1924	1924	181
690	20250102	101600	4523519	1924	1924	1924	1924	100
691	20250102	101500	4331119	1923	1923	1923	1923	33
692	20250102	101400	4267660	1923	1923	1923	1923	15
693	20250102	101300	4238815	1924	1924	1924	1924	717
694	20250102	101200	2859307	1924	1924	1924	1924	138
695	20250102	101100	2593795	1923	1923	1923	1923	22
696	20250102	101000	2551489	1923	1923	1923	1923	0
697	20250102	100900	2551489	1923	1923	1923	1923	0
698	20250102	100800	2551489	1923	1923	1923	1923	0
699	20250102	100700	2551489	1923	1923	1923	1923	0
700	20250102	100600	2551489	1923	1923	1923	1923	871
701	20250102	100500	876556	1922	1922	1922	1922	16
702	20250102	100400	845804	1924	1922	1924	1922	26
703	20250102	100300	795800	1924	1924	1924	1924	0
704	20250102	100200	795800	1924	1922	1924	1922	374
705	20250102	100100	76840	1921	1921	1921	1921	0
706	20250102	100000	76840	1921	1921	1921	1921	40