KissMeData/489480/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214400	102015705	1932	1932	1932	1932	1078
3	20250102	214300	102015705	1932	1932	1932	1932	0
4	20250102	214200	102015705	1932	1932	1932	1932	0
5	20250102	214100	102015705	1932	1932	1932	1932	0
6	20250102	214000	102015705	1932	1932	1932	1932	0
7	20250102	213900	102015705	1932	1932	1932	1932	0
8	20250102	213800	102015705	1932	1932	1932	1932	0
9	20250102	213700	102015705	1932	1932	1932	1932	0
10	20250102	213600	102015705	1932	1932	1932	1932	0
11	20250102	213500	102015705	1932	1932	1932	1932	0
12	20250102	213400	102015705	1932	1932	1932	1932	0
13	20250102	213300	102015705	1932	1932	1932	1932	0
14	20250102	213200	102015705	1932	1932	1932	1932	0
15	20250102	213100	102015705	1932	1932	1932	1932	0
16	20250102	213000	102015705	1932	1932	1932	1932	0
17	20250102	212900	102015705	1932	1932	1932	1932	0
18	20250102	212800	102015705	1932	1932	1932	1932	0
19	20250102	212700	102015705	1932	1932	1932	1932	0
20	20250102	212600	102015705	1932	1932	1932	1932	0
21	20250102	212500	102015705	1932	1932	1932	1932	0
22	20250102	212400	102015705	1932	1932	1932	1932	0
23	20250102	212300	102015705	1932	1932	1932	1932	0
24	20250102	212200	102015705	1932	1932	1932	1932	0
25	20250102	212100	102015705	1932	1932	1932	1932	0
26	20250102	212000	102015705	1932	1932	1932	1932	0
27	20250102	211900	102015705	1932	1932	1932	1932	0
28	20250102	211800	102015705	1932	1932	1932	1932	0
29	20250102	211700	102015705	1932	1932	1932	1932	0
30	20250102	211600	102015705	1932	1932	1932	1932	0
31	20250102	211500	102015705	1932	1932	1932	1932	0
32	20250102	211400	102015705	1932	1932	1932	1932	1078
33	20250102	211300	102015705	1932	1932	1932	1932	0
34	20250102	211200	102015705	1932	1932	1932	1932	0
35	20250102	211100	102015705	1932	1932	1932	1932	0
36	20250102	211000	102015705	1932	1932	1932	1932	0
37	20250102	210900	102015705	1932	1932	1932	1932	0
38	20250102	210800	102015705	1932	1932	1932	1932	0
39	20250102	210700	102015705	1932	1932	1932	1932	0
40	20250102	210600	102015705	1932	1932	1932	1932	0
41	20250102	210500	102015705	1932	1932	1932	1932	0
42	20250102	210400	102015705	1932	1932	1932	1932	0
43	20250102	210300	102015705	1932	1932	1932	1932	0
44	20250102	210200	102015705	1932	1932	1932	1932	0
45	20250102	210100	102015705	1932	1932	1932	1932	0
46	20250102	210000	102015705	1932	1932	1932	1932	0
47	20250102	205900	102015705	1932	1932	1932	1932	0
48	20250102	205800	102015705	1932	1932	1932	1932	0
49	20250102	205700	102015705	1932	1932	1932	1932	0
50	20250102	205600	102015705	1932	1932	1932	1932	0
51	20250102	205500	102015705	1932	1932	1932	1932	0
52	20250102	205400	102015705	1932	1932	1932	1932	0
53	20250102	205300	102015705	1932	1932	1932	1932	0
54	20250102	205200	102015705	1932	1932	1932	1932	0
55	20250102	205100	102015705	1932	1932	1932	1932	0
56	20250102	205000	102015705	1932	1932	1932	1932	0
57	20250102	204900	102015705	1932	1932	1932	1932	0
58	20250102	204800	102015705	1932	1932	1932	1932	0
59	20250102	204700	102015705	1932	1932	1932	1932	0
60	20250102	204600	102015705	1932	1932	1932	1932	0
61	20250102	204500	102015705	1932	1932	1932	1932	0
62	20250102	204400	102015705	1932	1932	1932	1932	1078
63	20250102	204300	102015705	1932	1932	1932	1932	0
64	20250102	204200	102015705	1932	1932	1932	1932	0
65	20250102	204100	102015705	1932	1932	1932	1932	0
66	20250102	204000	102015705	1932	1932	1932	1932	0
67	20250102	203900	102015705	1932	1932	1932	1932	0
68	20250102	203800	102015705	1932	1932	1932	1932	0
69	20250102	203700	102015705	1932	1932	1932	1932	0
70	20250102	203600	102015705	1932	1932	1932	1932	0
71	20250102	203500	102015705	1932	1932	1932	1932	0
72	20250102	203400	102015705	1932	1932	1932	1932	0
73	20250102	203300	102015705	1932	1932	1932	1932	0
74	20250102	203200	102015705	1932	1932	1932	1932	0
75	20250102	203100	102015705	1932	1932	1932	1932	0
76	20250102	203000	102015705	1932	1932	1932	1932	0
77	20250102	202900	102015705	1932	1932	1932	1932	0
78	20250102	202800	102015705	1932	1932	1932	1932	0
79	20250102	202700	102015705	1932	1932	1932	1932	0
80	20250102	202600	102015705	1932	1932	1932	1932	0
81	20250102	202500	102015705	1932	1932	1932	1932	0
82	20250102	202400	102015705	1932	1932	1932	1932	0
83	20250102	202300	102015705	1932	1932	1932	1932	0
84	20250102	202200	102015705	1932	1932	1932	1932	0
85	20250102	202100	102015705	1932	1932	1932	1932	0
86	20250102	202000	102015705	1932	1932	1932	1932	0
87	20250102	201900	102015705	1932	1932	1932	1932	0
88	20250102	201800	102015705	1932	1932	1932	1932	0
89	20250102	201700	102015705	1932	1932	1932	1932	0
90	20250102	201600	102015705	1932	1932	1932	1932	0
91	20250102	201500	102015705	1932	1932	1932	1932	0
92	20250102	201400	102015705	1932	1932	1932	1932	1078
93	20250102	201300	102015705	1932	1932	1932	1932	0
94	20250102	201200	102015705	1932	1932	1932	1932	0
95	20250102	201100	102015705	1932	1932	1932	1932	0
96	20250102	201000	102015705	1932	1932	1932	1932	0
97	20250102	200900	102015705	1932	1932	1932	1932	0
98	20250102	200800	102015705	1932	1932	1932	1932	0
99	20250102	200700	102015705	1932	1932	1932	1932	0
100	20250102	200600	102015705	1932	1932	1932	1932	0
101	20250102	200500	102015705	1932	1932	1932	1932	0
102	20250102	200400	102015705	1932	1932	1932	1932	0
103	20250102	200300	102015705	1932	1932	1932	1932	0
104	20250102	200200	102015705	1932	1932	1932	1932	0
105	20250102	200100	102015705	1932	1932	1932	1932	0
106	20250102	200000	102015705	1932	1932	1932	1932	0
107	20250102	195900	102015705	1932	1932	1932	1932	0
108	20250102	195800	102015705	1932	1932	1932	1932	0
109	20250102	195700	102015705	1932	1932	1932	1932	0
110	20250102	195600	102015705	1932	1932	1932	1932	0
111	20250102	195500	102015705	1932	1932	1932	1932	0
112	20250102	195400	102015705	1932	1932	1932	1932	0
113	20250102	195300	102015705	1932	1932	1932	1932	0
114	20250102	195200	102015705	1932	1932	1932	1932	0
115	20250102	195100	102015705	1932	1932	1932	1932	0
116	20250102	195000	102015705	1932	1932	1932	1932	0
117	20250102	194900	102015705	1932	1932	1932	1932	0
118	20250102	194800	102015705	1932	1932	1932	1932	0
119	20250102	194700	102015705	1932	1932	1932	1932	0
120	20250102	194600	102015705	1932	1932	1932	1932	0
121	20250102	194500	102015705	1932	1932	1932	1932	0
122	20250102	194400	102015705	1932	1932	1932	1932	1078
123	20250102	194300	102015705	1932	1932	1932	1932	0
124	20250102	194200	102015705	1932	1932	1932	1932	0
125	20250102	194100	102015705	1932	1932	1932	1932	0
126	20250102	194000	102015705	1932	1932	1932	1932	0
127	20250102	193900	102015705	1932	1932	1932	1932	0
128	20250102	193800	102015705	1932	1932	1932	1932	0
129	20250102	193700	102015705	1932	1932	1932	1932	0
130	20250102	193600	102015705	1932	1932	1932	1932	0
131	20250102	193500	102015705	1932	1932	1932	1932	0
132	20250102	193400	102015705	1932	1932	1932	1932	0
133	20250102	193300	102015705	1932	1932	1932	1932	0
134	20250102	193200	102015705	1932	1932	1932	1932	0
135	20250102	193100	102015705	1932	1932	1932	1932	0
136	20250102	193000	102015705	1932	1932	1932	1932	0
137	20250102	192900	102015705	1932	1932	1932	1932	0
138	20250102	192800	102015705	1932	1932	1932	1932	0
139	20250102	192700	102015705	1932	1932	1932	1932	0
140	20250102	192600	102015705	1932	1932	1932	1932	0
141	20250102	192500	102015705	1932	1932	1932	1932	0
142	20250102	192400	102015705	1932	1932	1932	1932	0
143	20250102	192300	102015705	1932	1932	1932	1932	0
144	20250102	192200	102015705	1932	1932	1932	1932	0
145	20250102	192100	102015705	1932	1932	1932	1932	0
146	20250102	192000	102015705	1932	1932	1932	1932	0
147	20250102	191900	102015705	1932	1932	1932	1932	0
148	20250102	191800	102015705	1932	1932	1932	1932	0
149	20250102	191700	102015705	1932	1932	1932	1932	0
150	20250102	191600	102015705	1932	1932	1932	1932	0
151	20250102	191500	102015705	1932	1932	1932	1932	0
152	20250102	191400	102015705	1932	1932	1932	1932	1078
153	20250102	191300	102015705	1932	1932	1932	1932	0
154	20250102	191200	102015705	1932	1932	1932	1932	0
155	20250102	191100	102015705	1932	1932	1932	1932	0
156	20250102	191000	102015705	1932	1932	1932	1932	0
157	20250102	190900	102015705	1932	1932	1932	1932	0
158	20250102	190800	102015705	1932	1932	1932	1932	0
159	20250102	190700	102015705	1932	1932	1932	1932	0
160	20250102	190600	102015705	1932	1932	1932	1932	0
161	20250102	190500	102015705	1932	1932	1932	1932	0
162	20250102	190400	102015705	1932	1932	1932	1932	0
163	20250102	190300	102015705	1932	1932	1932	1932	0
164	20250102	190200	102015705	1932	1932	1932	1932	0
165	20250102	190100	102015705	1932	1932	1932	1932	0
166	20250102	190000	102015705	1932	1932	1932	1932	0
167	20250102	185900	102015705	1932	1932	1932	1932	0
168	20250102	185800	102015705	1932	1932	1932	1932	0
169	20250102	185700	102015705	1932	1932	1932	1932	0
170	20250102	185600	102015705	1932	1932	1932	1932	0
171	20250102	185500	102015705	1932	1932	1932	1932	0
172	20250102	185400	102015705	1932	1932	1932	1932	0
173	20250102	185300	102015705	1932	1932	1932	1932	0
174	20250102	185200	102015705	1932	1932	1932	1932	0
175	20250102	185100	102015705	1932	1932	1932	1932	0
176	20250102	185000	102015705	1932	1932	1932	1932	0
177	20250102	184900	102015705	1932	1932	1932	1932	0
178	20250102	184800	102015705	1932	1932	1932	1932	0
179	20250102	184700	102015705	1932	1932	1932	1932	0
180	20250102	184600	102015705	1932	1932	1932	1932	0
181	20250102	184500	102015705	1932	1932	1932	1932	0
182	20250102	184400	102015705	1932	1932	1932	1932	1078
183	20250102	184300	102015705	1932	1932	1932	1932	0
184	20250102	184200	102015705	1932	1932	1932	1932	0
185	20250102	184100	102015705	1932	1932	1932	1932	0
186	20250102	184000	102015705	1932	1932	1932	1932	0
187	20250102	183900	102015705	1932	1932	1932	1932	0
188	20250102	183800	102015705	1932	1932	1932	1932	0
189	20250102	183700	102015705	1932	1932	1932	1932	0
190	20250102	183600	102015705	1932	1932	1932	1932	0
191	20250102	183500	102015705	1932	1932	1932	1932	0
192	20250102	183400	102015705	1932	1932	1932	1932	0
193	20250102	183300	102015705	1932	1932	1932	1932	0
194	20250102	183200	102015705	1932	1932	1932	1932	0
195	20250102	183100	102015705	1932	1932	1932	1932	0
196	20250102	183000	102015705	1932	1932	1932	1932	0
197	20250102	182900	102015705	1932	1932	1932	1932	0
198	20250102	182800	102015705	1932	1932	1932	1932	0
199	20250102	182700	102015705	1932	1932	1932	1932	0
200	20250102	182600	102015705	1932	1932	1932	1932	0
201	20250102	182500	102015705	1932	1932	1932	1932	0
202	20250102	182400	102015705	1932	1932	1932	1932	0
203	20250102	182300	102015705	1932	1932	1932	1932	0
204	20250102	182200	102015705	1932	1932	1932	1932	0
205	20250102	182100	102015705	1932	1932	1932	1932	0
206	20250102	182000	102015705	1932	1932	1932	1932	0
207	20250102	181900	102015705	1932	1932	1932	1932	0
208	20250102	181800	102015705	1932	1932	1932	1932	0
209	20250102	181700	102015705	1932	1932	1932	1932	0
210	20250102	181600	102015705	1932	1932	1932	1932	0
211	20250102	181500	102015705	1932	1932	1932	1932	0
212	20250102	181400	102015705	1932	1932	1932	1932	1078
213	20250102	181300	102015705	1932	1932	1932	1932	0
214	20250102	181200	102015705	1932	1932	1932	1932	0
215	20250102	181100	102015705	1932	1932	1932	1932	0
216	20250102	181000	102015705	1932	1932	1932	1932	0
217	20250102	180900	102015705	1932	1932	1932	1932	0
218	20250102	180800	102015705	1932	1932	1932	1932	0
219	20250102	180700	102015705	1932	1932	1932	1932	0
220	20250102	180600	102015705	1932	1932	1932	1932	0
221	20250102	180500	102015705	1932	1932	1932	1932	0
222	20250102	180400	102015705	1932	1932	1932	1932	0
223	20250102	180300	102015705	1932	1932	1932	1932	0
224	20250102	180200	102015705	1932	1932	1932	1932	0
225	20250102	180100	102015705	1932	1932	1932	1932	0
226	20250102	180000	102015705	1932	1932	1932	1932	0
227	20250102	175900	102015705	1932	1932	1932	1932	0
228	20250102	175800	102015705	1932	1932	1932	1932	0
229	20250102	175700	102015705	1932	1932	1932	1932	0
230	20250102	175600	102015705	1932	1932	1932	1932	0
231	20250102	175500	102015705	1932	1932	1932	1932	0
232	20250102	175400	102015705	1932	1932	1932	1932	0
233	20250102	175300	102015705	1932	1932	1932	1932	0
234	20250102	175200	102015705	1932	1932	1932	1932	0
235	20250102	175100	102015705	1932	1932	1932	1932	0
236	20250102	175000	102015705	1932	1932	1932	1932	0
237	20250102	174900	102015705	1932	1932	1932	1932	0
238	20250102	174800	102015705	1932	1932	1932	1932	0
239	20250102	174700	102015705	1932	1932	1932	1932	0
240	20250102	174600	102015705	1932	1932	1932	1932	0
241	20250102	174500	102015705	1932	1932	1932	1932	0
242	20250102	174400	102015705	1932	1932	1932	1932	1078
243	20250102	174300	102015705	1932	1932	1932	1932	0
244	20250102	174200	102015705	1932	1932	1932	1932	0
245	20250102	174100	102015705	1932	1932	1932	1932	0
246	20250102	174000	102015705	1932	1932	1932	1932	0
247	20250102	173900	102015705	1932	1932	1932	1932	0
248	20250102	173800	102015705	1932	1932	1932	1932	0
249	20250102	173700	102015705	1932	1932	1932	1932	0
250	20250102	173600	102015705	1932	1932	1932	1932	0
251	20250102	173500	102015705	1932	1932	1932	1932	0
252	20250102	173400	102015705	1932	1932	1932	1932	0
253	20250102	173300	102015705	1932	1932	1932	1932	0
254	20250102	173200	102015705	1932	1932	1932	1932	0
255	20250102	173100	102015705	1932	1932	1932	1932	0
256	20250102	173000	102015705	1932	1932	1932	1932	0
257	20250102	172900	102015705	1932	1932	1932	1932	0
258	20250102	172800	102015705	1932	1932	1932	1932	0
259	20250102	172700	102015705	1932	1932	1932	1932	0
260	20250102	172600	102015705	1932	1932	1932	1932	0
261	20250102	172500	102015705	1932	1932	1932	1932	0
262	20250102	172400	102015705	1932	1932	1932	1932	0
263	20250102	172300	102015705	1932	1932	1932	1932	0
264	20250102	172200	102015705	1932	1932	1932	1932	0
265	20250102	172100	102015705	1932	1932	1932	1932	0
266	20250102	172000	102015705	1932	1932	1932	1932	0
267	20250102	171900	102015705	1932	1932	1932	1932	0
268	20250102	171800	102015705	1932	1932	1932	1932	0
269	20250102	171700	102015705	1932	1932	1932	1932	0
270	20250102	171600	102015705	1932	1932	1932	1932	0
271	20250102	171500	102015705	1932	1932	1932	1932	0
272	20250102	171400	102015705	1932	1932	1932	1932	1078
273	20250102	171300	102015705	1932	1932	1932	1932	0
274	20250102	171200	102015705	1932	1932	1932	1932	0
275	20250102	171100	102015705	1932	1932	1932	1932	0
276	20250102	171000	102015705	1932	1932	1932	1932	0
277	20250102	170900	102015705	1932	1932	1932	1932	0
278	20250102	170800	102015705	1932	1932	1932	1932	0
279	20250102	170700	102015705	1932	1932	1932	1932	0
280	20250102	170600	102015705	1932	1932	1932	1932	0
281	20250102	170500	102015705	1932	1932	1932	1932	0
282	20250102	170400	102015705	1932	1932	1932	1932	0
283	20250102	170300	102015705	1932	1932	1932	1932	0
284	20250102	170200	102015705	1932	1932	1932	1932	0
285	20250102	170100	102015705	1932	1932	1932	1932	0
286	20250102	170000	102015705	1932	1932	1932	1932	0
287	20250102	165900	102015705	1932	1932	1932	1932	0
288	20250102	165800	102015705	1932	1932	1932	1932	0
289	20250102	165700	102015705	1932	1932	1932	1932	0
290	20250102	165600	102015705	1932	1932	1932	1932	0
291	20250102	165500	102015705	1932	1932	1932	1932	0
292	20250102	165400	102015705	1932	1932	1932	1932	0
293	20250102	165300	102015705	1932	1932	1932	1932	0
294	20250102	165200	102015705	1932	1932	1932	1932	0
295	20250102	165100	102015705	1932	1932	1932	1932	0
296	20250102	165000	102015705	1932	1932	1932	1932	0
297	20250102	164900	102015705	1932	1932	1932	1932	0
298	20250102	164800	102015705	1932	1932	1932	1932	0
299	20250102	164700	102015705	1932	1932	1932	1932	0
300	20250102	164600	102015705	1932	1932	1932	1932	0
301	20250102	164500	102015705	1932	1932	1932	1932	0
302	20250102	164400	102015705	1932	1932	1932	1932	1078
303	20250102	164300	102015705	1932	1932	1932	1932	0
304	20250102	164200	102015705	1932	1932	1932	1932	0
305	20250102	164100	102015705	1932	1932	1932	1932	0
306	20250102	164000	102015705	1932	1932	1932	1932	0
307	20250102	163900	102015705	1932	1932	1932	1932	0
308	20250102	163800	102015705	1932	1932	1932	1932	0
309	20250102	163700	102015705	1932	1932	1932	1932	0
310	20250102	163600	102015705	1932	1932	1932	1932	0
311	20250102	163500	102015705	1932	1932	1932	1932	0
312	20250102	163400	102015705	1932	1932	1932	1932	0
313	20250102	163300	102015705	1932	1932	1932	1932	0
314	20250102	163200	102015705	1932	1932	1932	1932	0
315	20250102	163100	102015705	1932	1932	1932	1932	0
316	20250102	163000	102015705	1932	1932	1932	1932	0
317	20250102	162900	102015705	1932	1932	1932	1932	0
318	20250102	162800	102015705	1932	1932	1932	1932	0
319	20250102	162700	102015705	1932	1932	1932	1932	0
320	20250102	162600	102015705	1932	1932	1932	1932	0
321	20250102	162500	102015705	1932	1932	1932	1932	0
322	20250102	162400	102015705	1932	1932	1932	1932	0
323	20250102	162300	102015705	1932	1932	1932	1932	0
324	20250102	162200	102015705	1932	1932	1932	1932	0
325	20250102	162100	102015705	1932	1932	1932	1932	0
326	20250102	162000	102015705	1932	1932	1932	1932	0
327	20250102	161900	102015705	1932	1932	1932	1932	0
328	20250102	161800	102015705	1932	1932	1932	1932	0
329	20250102	161700	102015705	1932	1932	1932	1932	0
330	20250102	161600	102015705	1932	1932	1932	1932	0
331	20250102	161500	102015705	1932	1932	1932	1932	0
332	20250102	161400	102015705	1932	1932	1932	1932	1078
333	20250102	161300	102015705	1932	1932	1932	1932	0
334	20250102	161200	102015705	1932	1932	1932	1932	0
335	20250102	161100	102015705	1932	1932	1932	1932	0
336	20250102	161000	102015705	1932	1932	1932	1932	0
337	20250102	160900	102015705	1932	1932	1932	1932	0
338	20250102	160800	102015705	1932	1932	1932	1932	0
339	20250102	160700	102015705	1932	1932	1932	1932	0
340	20250102	160600	102015705	1932	1932	1932	1932	0
341	20250102	160500	102015705	1932	1932	1932	1932	0
342	20250102	160400	102015705	1932	1932	1932	1932	0
343	20250102	160300	102015705	1932	1932	1932	1932	0
344	20250102	160200	102015705	1932	1932	1932	1932	0
345	20250102	160100	102015705	1932	1932	1932	1932	0
346	20250102	160000	102015705	1932	1932	1932	1932	0
347	20250102	155900	102015705	1932	1932	1932	1932	0
348	20250102	155800	102015705	1932	1932	1932	1932	0
349	20250102	155700	102015705	1932	1932	1932	1932	0
350	20250102	155600	102015705	1932	1932	1932	1932	0
351	20250102	155500	102015705	1932	1932	1932	1932	0
352	20250102	155400	102015705	1932	1932	1932	1932	0
353	20250102	155300	102015705	1932	1932	1932	1932	0
354	20250102	155200	102015705	1932	1932	1932	1932	0
355	20250102	155100	102015705	1932	1932	1932	1932	0
356	20250102	155000	102015705	1932	1932	1932	1932	0
357	20250102	154900	102015705	1932	1932	1932	1932	0
358	20250102	154800	102015705	1932	1932	1932	1932	0
359	20250102	154700	102015705	1932	1932	1932	1932	0
360	20250102	154600	102015705	1932	1932	1932	1932	0
361	20250102	154500	102015705	1932	1932	1932	1932	0
362	20250102	154400	102015705	1932	1932	1932	1932	1078
363	20250102	154300	102015705	1932	1932	1932	1932	0
364	20250102	154200	102015705	1932	1932	1932	1932	0
365	20250102	154100	102015705	1932	1932	1932	1932	0
366	20250102	154000	102015705	1932	1932	1932	1932	0
367	20250102	153900	102015705	1932	1932	1932	1932	0
368	20250102	153800	102015705	1932	1932	1932	1932	0
369	20250102	153700	102015705	1932	1932	1932	1932	0
370	20250102	153600	102015705	1932	1932	1932	1932	0
371	20250102	153500	102015705	1932	1932	1932	1932	0
372	20250102	153400	102015705	1932	1932	1932	1932	0
373	20250102	153300	102015705	1932	1932	1932	1932	0
374	20250102	153200	102015705	1932	1932	1932	1932	0
375	20250102	153100	102015705	1932	1932	1932	1932	0
376	20250102	153000	102015705	1932	1932	1932	1932	1078
377	20250102	152900	99933009	1932	1932	1932	1932	0
378	20250102	152800	99933009	1932	1932	1932	1932	0
379	20250102	152700	99933009	1932	1932	1932	1932	0
380	20250102	152600	99933009	1932	1932	1932	1932	0
381	20250102	152500	99933009	1932	1932	1932	1932	0
382	20250102	152400	99933009	1932	1932	1932	1932	0
383	20250102	152300	99933009	1932	1932	1932	1932	0
384	20250102	152200	99933009	1932	1932	1932	1932	0
385	20250102	152100	99933009	1932	1932	1932	1932	0
386	20250102	152000	99933009	1932	1932	1932	1932	0
387	20250102	151900	99933009	1932	1932	1932	1932	250
388	20250102	151800	99450009	1932	1932	1932	1932	0
389	20250102	151700	99450009	1932	1932	1932	1932	0
390	20250102	151600	99450009	1932	1932	1932	1932	11
391	20250102	151500	99428757	1932	1932	1932	1932	174
392	20250102	151400	99092589	1933	1933	1933	1933	0
393	20250102	151300	99092589	1933	1933	1933	1933	0
394	20250102	151200	99092589	1933	1933	1933	1933	2
395	20250102	151100	99088723	1933	1933	1933	1933	74
396	20250102	151000	98945681	1933	1933	1933	1933	0
397	20250102	150900	98945681	1933	1933	1933	1933	0
398	20250102	150800	98945681	1933	1933	1933	1933	100
399	20250102	150700	98752381	1933	1933	1933	1933	1914
400	20250102	150600	95052619	1932	1932	1932	1932	1
401	20250102	150500	95050687	1932	1932	1932	1932	65
402	20250102	150400	94925107	1933	1933	1933	1933	0
403	20250102	150300	94925107	1933	1933	1933	1933	0
404	20250102	150200	94925107	1933	1933	1933	1933	26
405	20250102	150100	94874849	1933	1933	1933	1933	60
406	20250102	150000	94758869	1933	1933	1933	1933	114
407	20250102	145900	94538507	1932	1933	1933	1932	454
408	20250102	145800	93661179	1933	1933	1933	1933	0
409	20250102	145700	93661179	1933	1933	1933	1933	0
410	20250102	145600	93661179	1933	1933	1933	1933	0
411	20250102	145500	93661179	1933	1932	1933	1932	4841
412	20250102	145400	84303570	1932	1932	1932	1932	0
413	20250102	145300	84303570	1932	1932	1932	1932	64
414	20250102	145200	84179922	1932	1932	1932	1932	0
415	20250102	145100	84179922	1932	1932	1932	1932	200
416	20250102	145000	83793522	1932	1932	1932	1932	3
417	20250102	144900	83787726	1931	1931	1931	1931	0
418	20250102	144800	83787726	1931	1931	1931	1931	500
419	20250102	144700	82822226	1931	1931	1931	1931	0
420	20250102	144600	82822226	1931	1931	1931	1931	0
421	20250102	144500	82822226	1931	1931	1931	1931	715
422	20250102	144400	81441561	1931	1931	1931	1931	0
423	20250102	144300	81441561	1931	1931	1931	1931	0
424	20250102	144200	81441561	1931	1931	1931	1931	0
425	20250102	144100	81441561	1931	1931	1931	1931	200
426	20250102	144000	81055361	1931	1931	1931	1931	300
427	20250102	143900	80476061	1931	1931	1931	1931	0
428	20250102	143800	80476061	1931	1931	1931	1931	0
429	20250102	143700	80476061	1931	1931	1931	1931	0
430	20250102	143600	80476061	1931	1931	1931	1931	0
431	20250102	143500	80476061	1931	1931	1931	1931	0
432	20250102	143400	80476061	1931	1931	1931	1931	0
433	20250102	143300	80476061	1931	1931	1931	1931	1189
434	20250102	143200	78180102	1932	1932	1932	1932	0
435	20250102	143100	78180102	1932	1932	1932	1932	0
436	20250102	143000	78180102	1932	1932	1932	1932	0
437	20250102	142900	78180102	1932	1932	1932	1932	0
438	20250102	142800	78180102	1932	1932	1932	1932	0
439	20250102	142700	78180102	1932	1932	1932	1932	0
440	20250102	142600	78180102	1932	1932	1932	1932	0
441	20250102	142500	78180102	1932	1932	1932	1932	0
442	20250102	142400	78180102	1932	1932	1932	1932	0
443	20250102	142300	78180102	1932	1932	1932	1932	0
444	20250102	142200	78180102	1932	1932	1932	1932	0
445	20250102	142100	78180102	1932	1932	1932	1932	0
446	20250102	142000	78180102	1932	1932	1932	1932	0
447	20250102	141900	78180102	1932	1932	1932	1932	115
448	20250102	141800	77957922	1931	1931	1931	1931	0
449	20250102	141700	77957922	1931	1931	1931	1931	0
450	20250102	141600	77957922	1931	1931	1931	1931	0
451	20250102	141500	77957922	1931	1931	1931	1931	0
452	20250102	141400	77957922	1931	1931	1931	1931	0
453	20250102	141300	77957922	1931	1931	1931	1931	0
454	20250102	141200	77957922	1931	1931	1931	1931	0
455	20250102	141100	77957922	1931	1931	1931	1931	0
456	20250102	141000	77957922	1931	1931	1931	1931	0
457	20250102	140900	77957922	1931	1931	1931	1931	0
458	20250102	140800	77957922	1931	1931	1931	1931	0
459	20250102	140700	77957922	1931	1931	1931	1931	0
460	20250102	140600	77957922	1931	1931	1931	1931	1811
461	20250102	140500	74460881	1930	1930	1930	1930	0
462	20250102	140400	74460881	1930	1930	1930	1930	0
463	20250102	140300	74460881	1930	1930	1930	1930	0
464	20250102	140200	74460881	1930	1930	1930	1930	0
465	20250102	140100	74460881	1930	1930	1930	1930	0
466	20250102	140000	74460881	1930	1930	1930	1930	0
467	20250102	135900	74460881	1930	1930	1930	1930	0
468	20250102	135800	74460881	1930	1932	1932	1930	997
469	20250102	135700	72536290	1932	1932	1932	1932	0
470	20250102	135600	72536290	1932	1932	1932	1932	900
471	20250102	135500	70797490	1932	1932	1932	1932	0
472	20250102	135400	70797490	1932	1932	1932	1932	0
473	20250102	135300	70797490	1932	1932	1932	1932	0
474	20250102	135200	70797490	1932	1932	1932	1932	0
475	20250102	135100	70797490	1932	1932	1932	1932	0
476	20250102	135000	70797490	1932	1932	1932	1932	149
477	20250102	134900	70509622	1932	1932	1932	1932	0
478	20250102	134800	70509622	1932	1932	1932	1932	0
479	20250102	134700	70509622	1932	1932	1932	1932	0
480	20250102	134600	70509622	1932	1932	1932	1932	0
481	20250102	134500	70509622	1932	1932	1932	1932	3858
482	20250102	134400	63055966	1932	1932	1932	1932	0
483	20250102	134300	63055966	1932	1932	1932	1932	0
484	20250102	134200	63055966	1932	1932	1932	1932	5000
485	20250102	134100	53395966	1931	1931	1931	1931	0
486	20250102	134000	53395966	1931	1931	1931	1931	0
487	20250102	133900	53395966	1931	1931	1931	1931	0
488	20250102	133800	53395966	1931	1931	1931	1931	0
489	20250102	133700	53395966	1931	1931	1931	1931	0
490	20250102	133600	53395966	1931	1931	1931	1931	0
491	20250102	133500	53395966	1931	1931	1931	1931	0
492	20250102	133400	53395966	1931	1931	1931	1931	0
493	20250102	133300	53395966	1931	1931	1931	1931	0
494	20250102	133200	53395966	1931	1932	1932	1931	10
495	20250102	133100	53376651	1932	1932	1932	1932	0
496	20250102	133000	53376651	1932	1932	1932	1932	0
497	20250102	132900	53376651	1932	1932	1932	1932	0
498	20250102	132800	53376651	1932	1932	1932	1932	0
499	20250102	132700	53376651	1932	1932	1932	1932	0
500	20250102	132600	53376651	1932	1932	1932	1932	432
501	20250102	132500	52542027	1931	1931	1931	1931	0
502	20250102	132400	52542027	1931	1931	1931	1931	0
503	20250102	132300	52542027	1931	1931	1931	1931	0
504	20250102	132200	52542027	1931	1931	1931	1931	0
505	20250102	132100	52542027	1931	1931	1931	1931	0
506	20250102	132000	52542027	1931	1931	1931	1931	0
507	20250102	131900	52542027	1931	1931	1931	1931	0
508	20250102	131800	52542027	1931	1931	1931	1931	800
509	20250102	131700	50997227	1931	1931	1931	1931	2
510	20250102	131600	50993365	1931	1931	1931	1931	0
511	20250102	131500	50993365	1931	1931	1931	1931	0
512	20250102	131400	50993365	1931	1931	1931	1931	0
513	20250102	131300	50993365	1931	1931	1931	1931	0
514	20250102	131200	50993365	1931	1931	1931	1931	0
515	20250102	131100	50993365	1931	1931	1931	1931	0
516	20250102	131000	50993365	1931	1931	1931	1931	0
517	20250102	130900	50993365	1931	1931	1931	1931	0
518	20250102	130800	50993365	1931	1931	1931	1931	99
519	20250102	130700	50802196	1932	1932	1932	1932	0
520	20250102	130600	50802196	1932	1932	1932	1932	30
521	20250102	130500	50744236	1932	1932	1932	1932	0
522	20250102	130400	50744236	1932	1932	1932	1932	0
523	20250102	130300	50744236	1932	1932	1932	1932	0
524	20250102	130200	50744236	1932	1932	1932	1932	0
525	20250102	130100	50744236	1932	1932	1932	1932	13
526	20250102	130000	50719120	1932	1932	1932	1932	0
527	20250102	125900	50719120	1932	1932	1932	1932	0
528	20250102	125800	50719120	1932	1932	1932	1932	0
529	20250102	125700	50719120	1932	1932	1932	1932	0
530	20250102	125600	50719120	1932	1932	1932	1932	0
531	20250102	125500	50719120	1932	1932	1932	1932	10
532	20250102	125400	50699800	1932	1932	1932	1932	0
533	20250102	125300	50699800	1932	1932	1932	1932	0
534	20250102	125200	50699800	1932	1933	1933	1932	200
535	20250102	125100	50313391	1933	1933	1933	1933	0
536	20250102	125000	50313391	1933	1933	1933	1933	0
537	20250102	124900	50313391	1933	1933	1933	1933	0
538	20250102	124800	50313391	1933	1933	1933	1933	0
539	20250102	124700	50313391	1933	1933	1933	1933	0
540	20250102	124600	50313391	1933	1933	1933	1933	0
541	20250102	124500	50313391	1933	1933	1933	1933	0
542	20250102	124400	50313391	1933	1933	1933	1933	0
543	20250102	124300	50313391	1933	1933	1933	1933	100
544	20250102	124200	50120091	1933	1933	1933	1933	0
545	20250102	124100	50120091	1933	1933	1933	1933	100
546	20250102	124000	49926791	1933	1933	1933	1933	0
547	20250102	123900	49926791	1933	1932	1933	1932	229
548	20250102	123800	49484262	1932	1932	1932	1932	0
549	20250102	123700	49484262	1932	1932	1932	1932	0
550	20250102	123600	49484262	1932	1932	1932	1932	0
551	20250102	123500	49484262	1932	1932	1932	1932	0
552	20250102	123400	49484262	1932	1932	1932	1932	0
553	20250102	123300	49484262	1932	1932	1932	1932	0
554	20250102	123200	49484262	1932	1932	1932	1932	0
555	20250102	123100	49484262	1932	1932	1932	1932	0
556	20250102	123000	49484262	1932	1932	1932	1932	0
557	20250102	122900	49484262	1932	1932	1932	1932	0
558	20250102	122800	49484262	1932	1932	1932	1932	0
559	20250102	122700	49484262	1932	1932	1932	1932	0
560	20250102	122600	49484262	1932	1932	1932	1932	0
561	20250102	122500	49484262	1932	1932	1932	1932	506
562	20250102	122400	48506670	1932	1932	1932	1932	0
563	20250102	122300	48506670	1932	1932	1932	1932	0
564	20250102	122200	48506670	1932	1932	1932	1932	7
565	20250102	122100	48493146	1933	1933	1933	1933	0
566	20250102	122000	48493146	1933	1933	1933	1933	0
567	20250102	121900	48493146	1933	1933	1933	1933	0
568	20250102	121800	48493146	1933	1933	1933	1933	0
569	20250102	121700	48493146	1933	1933	1933	1933	0
570	20250102	121600	48493146	1933	1933	1933	1933	0
571	20250102	121500	48493146	1933	1933	1933	1933	0
572	20250102	121400	48493146	1933	1933	1933	1933	0
573	20250102	121300	48493146	1933	1933	1933	1933	0
574	20250102	121200	48493146	1933	1933	1933	1933	74
575	20250102	121100	48350104	1933	1933	1933	1933	0
576	20250102	121000	48350104	1933	1933	1933	1933	0
577	20250102	120900	48350104	1933	1933	1933	1933	333
578	20250102	120800	47706415	1933	1933	1933	1933	0
579	20250102	120700	47706415	1933	1933	1933	1933	0
580	20250102	120600	47706415	1933	1933	1933	1933	0
581	20250102	120500	47706415	1933	1933	1933	1933	9
582	20250102	120400	47689018	1933	1933	1933	1933	0
583	20250102	120300	47689018	1933	1932	1933	1932	622
584	20250102	120200	46486696	1932	1932	1932	1932	10
585	20250102	120100	46467376	1932	1932	1932	1932	0
586	20250102	120000	46467376	1932	1932	1932	1932	0
587	20250102	115900	46467376	1932	1932	1932	1932	0
588	20250102	115800	46467376	1932	1932	1932	1932	0
589	20250102	115700	46467376	1932	1932	1932	1932	8
590	20250102	115600	46451920	1931	1931	1931	1931	0
591	20250102	115500	46451920	1931	1931	1931	1931	0
592	20250102	115400	46451920	1931	1931	1931	1931	0
593	20250102	115300	46451920	1931	1931	1931	1931	0
594	20250102	115200	46451920	1931	1931	1931	1931	0
595	20250102	115100	46451920	1931	1931	1931	1931	0
596	20250102	115000	46451920	1931	1931	1931	1931	0
597	20250102	114900	46451920	1931	1931	1931	1931	0
598	20250102	114800	46451920	1931	1931	1931	1931	0
599	20250102	114700	46451920	1931	1931	1931	1931	0
600	20250102	114600	46451920	1931	1931	1931	1931	0
601	20250102	114500	46451920	1931	1931	1931	1931	0
602	20250102	114400	46451920	1931	1931	1931	1931	0
603	20250102	114300	46451920	1931	1931	1931	1931	0
604	20250102	114200	46451920	1931	1931	1931	1931	0
605	20250102	114100	46451920	1931	1931	1931	1931	500
606	20250102	114000	45486420	1931	1931	1931	1931	0
607	20250102	113900	45486420	1931	1931	1931	1931	0
608	20250102	113800	45486420	1931	1931	1931	1931	0
609	20250102	113700	45486420	1931	1931	1931	1931	20
610	20250102	113600	45447800	1931	1931	1931	1931	0
611	20250102	113500	45447800	1931	1931	1931	1931	200
612	20250102	113400	45061600	1931	1931	1931	1931	0
613	20250102	113300	45061600	1931	1931	1931	1931	150
614	20250102	113200	44771950	1931	1931	1931	1931	1
615	20250102	113100	44770019	1931	1931	1931	1931	0
616	20250102	113000	44770019	1931	1931	1931	1931	0
617	20250102	112900	44770019	1931	1931	1931	1931	0
618	20250102	112800	44770019	1931	1931	1931	1931	0
619	20250102	112700	44770019	1931	1931	1931	1931	0
620	20250102	112600	44770019	1931	1931	1931	1931	1411
621	20250102	112500	42045378	1930	1930	1930	1930	0
622	20250102	112400	42045378	1930	1930	1930	1930	11
623	20250102	112300	42024148	1930	1930	1930	1930	10
624	20250102	112200	42004848	1931	1931	1931	1931	0
625	20250102	112100	42004848	1931	1931	1931	1931	0
626	20250102	112000	42004848	1931	1931	1931	1931	0
627	20250102	111900	42004848	1931	1931	1931	1931	15
628	20250102	111800	41975883	1930	1930	1930	1930	0
629	20250102	111700	41975883	1930	1930	1930	1930	0
630	20250102	111600	41975883	1930	1930	1930	1930	10
631	20250102	111500	41956583	1931	1931	1931	1931	0
632	20250102	111400	41956583	1931	1931	1931	1931	0
633	20250102	111300	41956583	1931	1931	1931	1931	252
634	20250102	111200	41469971	1931	1931	1931	1931	2
635	20250102	111100	41466109	1931	1931	1931	1931	20
636	20250102	111000	41427489	1930	1930	1930	1930	0
637	20250102	110900	41427489	1930	1930	1930	1930	0
638	20250102	110800	41427489	1930	1930	1930	1930	0
639	20250102	110700	41427489	1930	1930	1930	1930	10
640	20250102	110600	41408189	1931	1931	1931	1931	142
641	20250102	110500	41133987	1931	1930	1931	1930	2001
642	20250102	110400	37270057	1931	1931	1931	1931	0
643	20250102	110300	37270057	1931	1931	1931	1931	100
644	20250102	110200	37076957	1931	1931	1931	1931	2
645	20250102	110100	37073095	1932	1932	1932	1932	99
646	20250102	110000	36881827	1933	1933	1933	1933	0
647	20250102	105900	36881827	1933	1933	1933	1933	0
648	20250102	105800	36881827	1933	1933	1933	1933	0
649	20250102	105700	36881827	1933	1933	1933	1933	282
650	20250102	105600	36336721	1933	1933	1933	1933	0
651	20250102	105500	36336721	1933	1933	1933	1933	0
652	20250102	105400	36336721	1933	1933	1933	1933	0
653	20250102	105300	36336721	1933	1933	1933	1933	0
654	20250102	105200	36336721	1933	1933	1933	1933	0
655	20250102	105100	36336721	1933	1933	1933	1933	0
656	20250102	105000	36336721	1933	1933	1933	1933	0
657	20250102	104900	36336721	1933	1933	1933	1933	0
658	20250102	104800	36336721	1933	1933	1933	1933	0
659	20250102	104700	36336721	1933	1933	1933	1933	0
660	20250102	104600	36336721	1933	1933	1933	1933	0
661	20250102	104500	36336721	1933	1933	1933	1933	0
662	20250102	104400	36336721	1933	1933	1933	1933	0
663	20250102	104300	36336721	1933	1933	1933	1933	0
664	20250102	104200	36336721	1933	1933	1933	1933	0
665	20250102	104100	36336721	1933	1933	1933	1933	0
666	20250102	104000	36336721	1933	1933	1933	1933	25
667	20250102	103900	36288396	1932	1932	1932	1932	0
668	20250102	103800	36288396	1932	1932	1932	1932	3
669	20250102	103700	36282600	1934	1934	1934	1934	0
670	20250102	103600	36282600	1934	1934	1934	1934	0
671	20250102	103500	36282600	1934	1933	1934	1933	251
672	20250102	103400	35797217	1930	1930	1930	1930	0
673	20250102	103300	35797217	1930	1930	1930	1930	0
674	20250102	103200	35797217	1930	1930	1930	1930	1000
675	20250102	103100	33867217	1930	1930	1930	1930	695
676	20250102	103000	32525867	1930	1930	1930	1930	0
677	20250102	102900	32525867	1930	1930	1930	1930	0
678	20250102	102800	32525867	1930	1930	1930	1930	0
679	20250102	102700	32525867	1930	1930	1930	1930	0
680	20250102	102600	32525867	1930	1930	1930	1930	0
681	20250102	102500	32525867	1930	1930	1930	1930	0
682	20250102	102400	32525867	1930	1930	1930	1930	3
683	20250102	102300	32520077	1931	1931	1931	1931	795
684	20250102	102200	30984932	1931	1931	1931	1930	1205
685	20250102	102100	28659077	1930	1930	1930	1930	0
686	20250102	102000	28659077	1930	1930	1930	1930	0
687	20250102	101900	28659077	1930	1930	1930	1930	100
688	20250102	101800	28466077	1930	1930	1930	1930	11
689	20250102	101700	28444847	1930	1930	1930	1930	440
690	20250102	101600	27595647	1930	1930	1930	1930	0
691	20250102	101500	27595647	1930	1930	1930	1930	0
692	20250102	101400	27595647	1930	1930	1930	1930	0
693	20250102	101300	27595647	1930	1930	1930	1930	100
694	20250102	101200	27402647	1930	1930	1930	1930	0
695	20250102	101100	27402647	1930	1930	1930	1930	218
696	20250102	101000	26981907	1931	1931	1931	1931	163
697	20250102	100900	26667154	1931	1931	1931	1931	0
698	20250102	100800	26667154	1931	1931	1931	1931	10
699	20250102	100700	26647844	1931	1931	1931	1931	10
700	20250102	100600	26628534	1930	1930	1930	1930	10
701	20250102	100500	26609234	1930	1930	1930	1930	2
702	20250102	100400	26605374	1938	1933	1938	1933	8627
703	20250102	100300	9914156	1930	1927	1930	1927	830
704	20250102	100200	8312694	1927	1927	1927	1927	0
705	20250102	100100	8312694	1927	1927	1927	1925	4305
706	20250102	100000	19260	1926	1926	1926	1926	10