KissMeData/122690/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201300	9515919	1926	1926	1926	1926	200
3	20250102	201200	9515919	1926	1926	1926	1926	0
4	20250102	201100	9515919	1926	1926	1926	1926	0
5	20250102	201000	9515919	1926	1926	1926	1926	0
6	20250102	200900	9515919	1926	1926	1926	1926	0
7	20250102	200800	9515919	1926	1926	1926	1926	0
8	20250102	200700	9515919	1926	1926	1926	1926	0
9	20250102	200600	9515919	1926	1926	1926	1926	0
10	20250102	200500	9515919	1926	1926	1926	1926	0
11	20250102	200400	9515919	1926	1926	1926	1926	0
12	20250102	200300	9515919	1926	1926	1926	1926	0
13	20250102	200200	9515919	1926	1926	1926	1926	0
14	20250102	200100	9515919	1926	1926	1926	1926	0
15	20250102	200000	9515919	1926	1926	1926	1926	0
16	20250102	195900	9515919	1926	1926	1926	1926	0
17	20250102	195800	9515919	1926	1926	1926	1926	0
18	20250102	195700	9515919	1926	1926	1926	1926	0
19	20250102	195600	9515919	1926	1926	1926	1926	0
20	20250102	195500	9515919	1926	1926	1926	1926	0
21	20250102	195400	9515919	1926	1926	1926	1926	0
22	20250102	195300	9515919	1926	1926	1926	1926	0
23	20250102	195200	9515919	1926	1926	1926	1926	0
24	20250102	195100	9515919	1926	1926	1926	1926	0
25	20250102	195000	9515919	1926	1926	1926	1926	0
26	20250102	194900	9515919	1926	1926	1926	1926	0
27	20250102	194800	9515919	1926	1926	1926	1926	0
28	20250102	194700	9515919	1926	1926	1926	1926	0
29	20250102	194600	9515919	1926	1926	1926	1926	0
30	20250102	194500	9515919	1926	1926	1926	1926	0
31	20250102	194400	9515919	1926	1926	1926	1926	0
32	20250102	194300	9515919	1926	1926	1926	1926	200
33	20250102	194200	9515919	1926	1926	1926	1926	0
34	20250102	194100	9515919	1926	1926	1926	1926	0
35	20250102	194000	9515919	1926	1926	1926	1926	0
36	20250102	193900	9515919	1926	1926	1926	1926	0
37	20250102	193800	9515919	1926	1926	1926	1926	0
38	20250102	193700	9515919	1926	1926	1926	1926	0
39	20250102	193600	9515919	1926	1926	1926	1926	0
40	20250102	193500	9515919	1926	1926	1926	1926	0
41	20250102	193400	9515919	1926	1926	1926	1926	0
42	20250102	193300	9515919	1926	1926	1926	1926	0
43	20250102	193200	9515919	1926	1926	1926	1926	0
44	20250102	193100	9515919	1926	1926	1926	1926	0
45	20250102	193000	9515919	1926	1926	1926	1926	0
46	20250102	192900	9515919	1926	1926	1926	1926	0
47	20250102	192800	9515919	1926	1926	1926	1926	0
48	20250102	192700	9515919	1926	1926	1926	1926	0
49	20250102	192600	9515919	1926	1926	1926	1926	0
50	20250102	192500	9515919	1926	1926	1926	1926	0
51	20250102	192400	9515919	1926	1926	1926	1926	0
52	20250102	192300	9515919	1926	1926	1926	1926	0
53	20250102	192200	9515919	1926	1926	1926	1926	0
54	20250102	192100	9515919	1926	1926	1926	1926	0
55	20250102	192000	9515919	1926	1926	1926	1926	0
56	20250102	191900	9515919	1926	1926	1926	1926	0
57	20250102	191800	9515919	1926	1926	1926	1926	0
58	20250102	191700	9515919	1926	1926	1926	1926	0
59	20250102	191600	9515919	1926	1926	1926	1926	0
60	20250102	191500	9515919	1926	1926	1926	1926	0
61	20250102	191400	9515919	1926	1926	1926	1926	0
62	20250102	191300	9515919	1926	1926	1926	1926	200
63	20250102	191200	9515919	1926	1926	1926	1926	0
64	20250102	191100	9515919	1926	1926	1926	1926	0
65	20250102	191000	9515919	1926	1926	1926	1926	0
66	20250102	190900	9515919	1926	1926	1926	1926	0
67	20250102	190800	9515919	1926	1926	1926	1926	0
68	20250102	190700	9515919	1926	1926	1926	1926	0
69	20250102	190600	9515919	1926	1926	1926	1926	0
70	20250102	190500	9515919	1926	1926	1926	1926	0
71	20250102	190400	9515919	1926	1926	1926	1926	0
72	20250102	190300	9515919	1926	1926	1926	1926	0
73	20250102	190200	9515919	1926	1926	1926	1926	0
74	20250102	190100	9515919	1926	1926	1926	1926	0
75	20250102	190000	9515919	1926	1926	1926	1926	0
76	20250102	185900	9515919	1926	1926	1926	1926	0
77	20250102	185800	9515919	1926	1926	1926	1926	0
78	20250102	185700	9515919	1926	1926	1926	1926	0
79	20250102	185600	9515919	1926	1926	1926	1926	0
80	20250102	185500	9515919	1926	1926	1926	1926	0
81	20250102	185400	9515919	1926	1926	1926	1926	0
82	20250102	185300	9515919	1926	1926	1926	1926	0
83	20250102	185200	9515919	1926	1926	1926	1926	0
84	20250102	185100	9515919	1926	1926	1926	1926	0
85	20250102	185000	9515919	1926	1926	1926	1926	0
86	20250102	184900	9515919	1926	1926	1926	1926	0
87	20250102	184800	9515919	1926	1926	1926	1926	0
88	20250102	184700	9515919	1926	1926	1926	1926	0
89	20250102	184600	9515919	1926	1926	1926	1926	0
90	20250102	184500	9515919	1926	1926	1926	1926	0
91	20250102	184400	9515919	1926	1926	1926	1926	0
92	20250102	184300	9515919	1926	1926	1926	1926	200
93	20250102	184200	9515919	1926	1926	1926	1926	0
94	20250102	184100	9515919	1926	1926	1926	1926	0
95	20250102	184000	9515919	1926	1926	1926	1926	0
96	20250102	183900	9515919	1926	1926	1926	1926	0
97	20250102	183800	9515919	1926	1926	1926	1926	0
98	20250102	183700	9515919	1926	1926	1926	1926	0
99	20250102	183600	9515919	1926	1926	1926	1926	0
100	20250102	183500	9515919	1926	1926	1926	1926	0
101	20250102	183400	9515919	1926	1926	1926	1926	0
102	20250102	183300	9515919	1926	1926	1926	1926	0
103	20250102	183200	9515919	1926	1926	1926	1926	0
104	20250102	183100	9515919	1926	1926	1926	1926	0
105	20250102	183000	9515919	1926	1926	1926	1926	0
106	20250102	182900	9515919	1926	1926	1926	1926	0
107	20250102	182800	9515919	1926	1926	1926	1926	0
108	20250102	182700	9515919	1926	1926	1926	1926	0
109	20250102	182600	9515919	1926	1926	1926	1926	0
110	20250102	182500	9515919	1926	1926	1926	1926	0
111	20250102	182400	9515919	1926	1926	1926	1926	0
112	20250102	182300	9515919	1926	1926	1926	1926	0
113	20250102	182200	9515919	1926	1926	1926	1926	0
114	20250102	182100	9515919	1926	1926	1926	1926	0
115	20250102	182000	9515919	1926	1926	1926	1926	0
116	20250102	181900	9515919	1926	1926	1926	1926	0
117	20250102	181800	9515919	1926	1926	1926	1926	0
118	20250102	181700	9515919	1926	1926	1926	1926	0
119	20250102	181600	9515919	1926	1926	1926	1926	0
120	20250102	181500	9515919	1926	1926	1926	1926	0
121	20250102	181400	9515919	1926	1926	1926	1926	0
122	20250102	181300	9515919	1926	1926	1926	1926	200
123	20250102	181200	9515919	1926	1926	1926	1926	0
124	20250102	181100	9515919	1926	1926	1926	1926	0
125	20250102	181000	9515919	1926	1926	1926	1926	0
126	20250102	180900	9515919	1926	1926	1926	1926	0
127	20250102	180800	9515919	1926	1926	1926	1926	0
128	20250102	180700	9515919	1926	1926	1926	1926	0
129	20250102	180600	9515919	1926	1926	1926	1926	0
130	20250102	180500	9515919	1926	1926	1926	1926	0
131	20250102	180400	9515919	1926	1926	1926	1926	0
132	20250102	180300	9515919	1926	1926	1926	1926	0
133	20250102	180200	9515919	1926	1926	1926	1926	0
134	20250102	180100	9515919	1926	1926	1926	1926	0
135	20250102	180000	9515919	1926	1926	1926	1926	0
136	20250102	175900	9515919	1926	1926	1926	1926	0
137	20250102	175800	9515919	1926	1926	1926	1926	0
138	20250102	175700	9515919	1926	1926	1926	1926	0
139	20250102	175600	9515919	1926	1926	1926	1926	0
140	20250102	175500	9515919	1926	1926	1926	1926	0
141	20250102	175400	9515919	1926	1926	1926	1926	0
142	20250102	175300	9515919	1926	1926	1926	1926	0
143	20250102	175200	9515919	1926	1926	1926	1926	0
144	20250102	175100	9515919	1926	1926	1926	1926	0
145	20250102	175000	9515919	1926	1926	1926	1926	0
146	20250102	174900	9515919	1926	1926	1926	1926	0
147	20250102	174800	9515919	1926	1926	1926	1926	0
148	20250102	174700	9515919	1926	1926	1926	1926	0
149	20250102	174600	9515919	1926	1926	1926	1926	0
150	20250102	174500	9515919	1926	1926	1926	1926	0
151	20250102	174400	9515919	1926	1926	1926	1926	0
152	20250102	174300	9515919	1926	1926	1926	1926	200
153	20250102	174200	9515919	1926	1926	1926	1926	0
154	20250102	174100	9515919	1926	1926	1926	1926	0
155	20250102	174000	9515919	1926	1926	1926	1926	0
156	20250102	173900	9515919	1926	1926	1926	1926	0
157	20250102	173800	9515919	1926	1926	1926	1926	0
158	20250102	173700	9515919	1926	1926	1926	1926	0
159	20250102	173600	9515919	1926	1926	1926	1926	0
160	20250102	173500	9515919	1926	1926	1926	1926	0
161	20250102	173400	9515919	1926	1926	1926	1926	0
162	20250102	173300	9515919	1926	1926	1926	1926	0
163	20250102	173200	9515919	1926	1926	1926	1926	0
164	20250102	173100	9515919	1926	1926	1926	1926	0
165	20250102	173000	9515919	1926	1926	1926	1926	0
166	20250102	172900	9515919	1926	1926	1926	1926	0
167	20250102	172800	9515919	1926	1926	1926	1926	0
168	20250102	172700	9515919	1926	1926	1926	1926	0
169	20250102	172600	9515919	1926	1926	1926	1926	0
170	20250102	172500	9515919	1926	1926	1926	1926	0
171	20250102	172400	9515919	1926	1926	1926	1926	0
172	20250102	172300	9515919	1926	1926	1926	1926	0
173	20250102	172200	9515919	1926	1926	1926	1926	0
174	20250102	172100	9515919	1926	1926	1926	1926	0
175	20250102	172000	9515919	1926	1926	1926	1926	0
176	20250102	171900	9515919	1926	1926	1926	1926	0
177	20250102	171800	9515919	1926	1926	1926	1926	0
178	20250102	171700	9515919	1926	1926	1926	1926	0
179	20250102	171600	9515919	1926	1926	1926	1926	0
180	20250102	171500	9515919	1926	1926	1926	1926	0
181	20250102	171400	9515919	1926	1926	1926	1926	0
182	20250102	171300	9515919	1926	1926	1926	1926	200
183	20250102	171200	9515919	1926	1926	1926	1926	0
184	20250102	171100	9515919	1926	1926	1926	1926	0
185	20250102	171000	9515919	1926	1926	1926	1926	0
186	20250102	170900	9515919	1926	1926	1926	1926	0
187	20250102	170800	9515919	1926	1926	1926	1926	0
188	20250102	170700	9515919	1926	1926	1926	1926	0
189	20250102	170600	9515919	1926	1926	1926	1926	0
190	20250102	170500	9515919	1926	1926	1926	1926	0
191	20250102	170400	9515919	1926	1926	1926	1926	0
192	20250102	170300	9515919	1926	1926	1926	1926	0
193	20250102	170200	9515919	1926	1926	1926	1926	0
194	20250102	170100	9515919	1926	1926	1926	1926	0
195	20250102	170000	9515919	1926	1926	1926	1926	0
196	20250102	165900	9515919	1926	1926	1926	1926	0
197	20250102	165800	9515919	1926	1926	1926	1926	0
198	20250102	165700	9515919	1926	1926	1926	1926	0
199	20250102	165600	9515919	1926	1926	1926	1926	0
200	20250102	165500	9515919	1926	1926	1926	1926	0
201	20250102	165400	9515919	1926	1926	1926	1926	0
202	20250102	165300	9515919	1926	1926	1926	1926	0
203	20250102	165200	9515919	1926	1926	1926	1926	0
204	20250102	165100	9515919	1926	1926	1926	1926	0
205	20250102	165000	9515919	1926	1926	1926	1926	0
206	20250102	164900	9515919	1926	1926	1926	1926	0
207	20250102	164800	9515919	1926	1926	1926	1926	0
208	20250102	164700	9515919	1926	1926	1926	1926	0
209	20250102	164600	9515919	1926	1926	1926	1926	0
210	20250102	164500	9515919	1926	1926	1926	1926	0
211	20250102	164400	9515919	1926	1926	1926	1926	0
212	20250102	164300	9515919	1926	1926	1926	1926	200
213	20250102	164200	9515919	1926	1926	1926	1926	0
214	20250102	164100	9515919	1926	1926	1926	1926	0
215	20250102	164000	9515919	1926	1926	1926	1926	0
216	20250102	163900	9515919	1926	1926	1926	1926	0
217	20250102	163800	9515919	1926	1926	1926	1926	0
218	20250102	163700	9515919	1926	1926	1926	1926	0
219	20250102	163600	9515919	1926	1926	1926	1926	0
220	20250102	163500	9515919	1926	1926	1926	1926	0
221	20250102	163400	9515919	1926	1926	1926	1926	0
222	20250102	163300	9515919	1926	1926	1926	1926	0
223	20250102	163200	9515919	1926	1926	1926	1926	0
224	20250102	163100	9515919	1926	1926	1926	1926	0
225	20250102	163000	9515919	1926	1926	1926	1926	0
226	20250102	162900	9515919	1926	1926	1926	1926	0
227	20250102	162800	9515919	1926	1926	1926	1926	0
228	20250102	162700	9515919	1926	1926	1926	1926	0
229	20250102	162600	9515919	1926	1926	1926	1926	0
230	20250102	162500	9515919	1926	1926	1926	1926	0
231	20250102	162400	9515919	1926	1926	1926	1926	0
232	20250102	162300	9515919	1926	1926	1926	1926	0
233	20250102	162200	9515919	1926	1926	1926	1926	0
234	20250102	162100	9515919	1926	1926	1926	1926	0
235	20250102	162000	9515919	1926	1926	1926	1926	0
236	20250102	161900	9515919	1926	1926	1926	1926	0
237	20250102	161800	9515919	1926	1926	1926	1926	0
238	20250102	161700	9515919	1926	1926	1926	1926	0
239	20250102	161600	9515919	1926	1926	1926	1926	0
240	20250102	161500	9515919	1926	1926	1926	1926	0
241	20250102	161400	9515919	1926	1926	1926	1926	0
242	20250102	161300	9515919	1926	1926	1926	1926	200
243	20250102	161200	9515919	1926	1926	1926	1926	0
244	20250102	161100	9515919	1926	1926	1926	1926	0
245	20250102	161000	9515919	1926	1926	1926	1926	0
246	20250102	160900	9515919	1926	1926	1926	1926	0
247	20250102	160800	9515919	1926	1926	1926	1926	0
248	20250102	160700	9515919	1926	1926	1926	1926	0
249	20250102	160600	9515919	1926	1926	1926	1926	0
250	20250102	160500	9515919	1926	1926	1926	1926	0
251	20250102	160400	9515919	1926	1926	1926	1926	0
252	20250102	160300	9515919	1926	1926	1926	1926	0
253	20250102	160200	9515919	1926	1926	1926	1926	0
254	20250102	160100	9515919	1926	1926	1926	1926	0
255	20250102	160000	9515919	1926	1926	1926	1926	0
256	20250102	155900	9515919	1926	1926	1926	1926	0
257	20250102	155800	9515919	1926	1926	1926	1926	0
258	20250102	155700	9515919	1926	1926	1926	1926	0
259	20250102	155600	9515919	1926	1926	1926	1926	0
260	20250102	155500	9515919	1926	1926	1926	1926	0
261	20250102	155400	9515919	1926	1926	1926	1926	0
262	20250102	155300	9515919	1926	1926	1926	1926	0
263	20250102	155200	9515919	1926	1926	1926	1926	0
264	20250102	155100	9515919	1926	1926	1926	1926	0
265	20250102	155000	9515919	1926	1926	1926	1926	0
266	20250102	154900	9515919	1926	1926	1926	1926	0
267	20250102	154800	9515919	1926	1926	1926	1926	0
268	20250102	154700	9515919	1926	1926	1926	1926	0
269	20250102	154600	9515919	1926	1926	1926	1926	0
270	20250102	154500	9515919	1926	1926	1926	1926	0
271	20250102	154400	9515919	1926	1926	1926	1926	0
272	20250102	154300	9515919	1926	1926	1926	1926	200
273	20250102	154200	9515919	1926	1926	1926	1926	0
274	20250102	154100	9515919	1926	1926	1926	1926	0
275	20250102	154000	9515919	1926	1926	1926	1926	0
276	20250102	153900	9515919	1926	1926	1926	1926	0
277	20250102	153800	9515919	1926	1926	1926	1926	0
278	20250102	153700	9515919	1926	1926	1926	1926	0
279	20250102	153600	9515919	1926	1926	1926	1926	0
280	20250102	153500	9515919	1926	1926	1926	1926	0
281	20250102	153400	9515919	1926	1926	1926	1926	0
282	20250102	153300	9515919	1926	1926	1926	1926	0
283	20250102	153200	9515919	1926	1926	1926	1926	0
284	20250102	153100	9515919	1926	1926	1926	1926	0
285	20250102	153000	9515919	1926	1926	1926	1926	200
286	20250102	152900	9130719	1926	1926	1926	1926	0
287	20250102	152800	9130719	1926	1926	1926	1926	0
288	20250102	152700	9130719	1926	1926	1926	1926	0
289	20250102	152600	9130719	1926	1926	1926	1926	0
290	20250102	152500	9130719	1926	1926	1926	1926	0
291	20250102	152400	9130719	1926	1926	1926	1926	0
292	20250102	152300	9130719	1926	1926	1926	1926	0
293	20250102	152200	9130719	1926	1926	1926	1926	0
294	20250102	152100	9130719	1926	1926	1926	1926	0
295	20250102	152000	9130719	1926	1926	1926	1926	0
296	20250102	151900	9130719	1926	1926	1926	1926	0
297	20250102	151800	9130719	1926	1926	1926	1926	0
298	20250102	151700	9130719	1926	1925	1926	1925	51
299	20250102	151600	9032543	1926	1926	1926	1926	0
300	20250102	151500	9032543	1926	1926	1926	1926	0
301	20250102	151400	9032543	1926	1926	1926	1926	0
302	20250102	151300	9032543	1926	1926	1926	1926	0
303	20250102	151200	9032543	1926	1926	1926	1926	1000
304	20250102	151100	7106543	1926	1926	1926	1926	0
305	20250102	151000	7106543	1926	1926	1926	1926	0
306	20250102	150900	7106543	1926	1926	1926	1926	0
307	20250102	150800	7106543	1926	1926	1926	1926	0
308	20250102	150700	7106543	1926	1926	1926	1926	0
309	20250102	150600	7106543	1926	1926	1926	1926	0
310	20250102	150500	7106543	1926	1926	1926	1926	0
311	20250102	150400	7106543	1926	1926	1926	1926	50
312	20250102	150300	7010243	1926	1926	1926	1926	1
313	20250102	150200	7008317	1925	1925	1925	1925	0
314	20250102	150100	7008317	1925	1925	1925	1925	33
315	20250102	150000	6944792	1925	1925	1925	1925	0
316	20250102	145900	6944792	1925	1925	1925	1925	0
317	20250102	145800	6944792	1925	1925	1925	1925	0
318	20250102	145700	6944792	1925	1925	1925	1925	0
319	20250102	145600	6944792	1925	1925	1925	1925	103
320	20250102	145500	6746517	1922	1922	1922	1922	0
321	20250102	145400	6746517	1922	1922	1922	1922	0
322	20250102	145300	6746517	1922	1922	1922	1922	0
323	20250102	145200	6746517	1922	1922	1922	1922	0
324	20250102	145100	6746517	1922	1922	1922	1922	0
325	20250102	145000	6746517	1922	1922	1922	1922	14
326	20250102	144900	6719609	1925	1925	1925	1925	0
327	20250102	144800	6719609	1925	1925	1925	1925	0
328	20250102	144700	6719609	1925	1925	1925	1925	0
329	20250102	144600	6719609	1925	1925	1925	1925	0
330	20250102	144500	6719609	1925	1925	1925	1925	0
331	20250102	144400	6719609	1925	1925	1925	1925	0
332	20250102	144300	6719609	1925	1925	1925	1925	0
333	20250102	144200	6719609	1925	1925	1925	1925	1
334	20250102	144100	6717684	1922	1922	1922	1922	0
335	20250102	144000	6717684	1922	1922	1922	1922	0
336	20250102	143900	6717684	1922	1922	1922	1922	1
337	20250102	143800	6715762	1923	1923	1923	1923	15
338	20250102	143700	6686917	1926	1926	1926	1926	0
339	20250102	143600	6686917	1926	1926	1926	1926	0
340	20250102	143500	6686917	1926	1926	1926	1926	0
341	20250102	143400	6686917	1926	1926	1926	1926	0
342	20250102	143300	6686917	1926	1926	1926	1926	0
343	20250102	143200	6686917	1926	1926	1926	1926	0
344	20250102	143100	6686917	1926	1926	1926	1926	0
345	20250102	143000	6686917	1926	1926	1926	1926	0
346	20250102	142900	6686917	1926	1926	1926	1926	0
347	20250102	142800	6686917	1926	1926	1926	1926	0
348	20250102	142700	6686917	1926	1926	1926	1926	0
349	20250102	142600	6686917	1926	1926	1926	1926	0
350	20250102	142500	6686917	1926	1926	1926	1926	0
351	20250102	142400	6686917	1926	1926	1926	1926	0
352	20250102	142300	6686917	1926	1926	1926	1926	0
353	20250102	142200	6686917	1926	1926	1926	1926	2
354	20250102	142100	6683065	1924	1924	1924	1924	0
355	20250102	142000	6683065	1924	1924	1924	1924	0
356	20250102	141900	6683065	1924	1924	1924	1924	0
357	20250102	141800	6683065	1924	1924	1924	1924	0
358	20250102	141700	6683065	1924	1924	1924	1924	0
359	20250102	141600	6683065	1924	1924	1924	1924	0
360	20250102	141500	6683065	1924	1924	1924	1924	0
361	20250102	141400	6683065	1924	1924	1924	1924	0
362	20250102	141300	6683065	1924	1924	1924	1924	0
363	20250102	141200	6683065	1924	1924	1924	1924	0
364	20250102	141100	6683065	1924	1924	1924	1924	0
365	20250102	141000	6683065	1924	1924	1924	1924	0
366	20250102	140900	6683065	1924	1924	1924	1924	0
367	20250102	140800	6683065	1924	1924	1924	1924	0
368	20250102	140700	6683065	1924	1924	1924	1924	0
369	20250102	140600	6683065	1924	1924	1924	1924	0
370	20250102	140500	6683065	1924	1924	1924	1924	5
371	20250102	140400	6673445	1926	1926	1926	1926	0
372	20250102	140300	6673445	1926	1926	1926	1926	0
373	20250102	140200	6673445	1926	1926	1926	1926	0
374	20250102	140100	6673445	1926	1926	1926	1926	0
375	20250102	140000	6673445	1926	1926	1926	1926	0
376	20250102	135900	6673445	1926	1926	1926	1926	0
377	20250102	135800	6673445	1926	1926	1926	1926	0
378	20250102	135700	6673445	1926	1926	1926	1926	0
379	20250102	135600	6673445	1926	1926	1926	1926	0
380	20250102	135500	6673445	1926	1926	1926	1926	0
381	20250102	135400	6673445	1926	1926	1926	1926	0
382	20250102	135300	6673445	1926	1926	1926	1926	0
383	20250102	135200	6673445	1926	1926	1926	1926	1
384	20250102	135100	6671519	1925	1925	1925	1925	5
385	20250102	135000	6661894	1926	1926	1926	1926	0
386	20250102	134900	6661894	1926	1926	1926	1926	0
387	20250102	134800	6661894	1926	1926	1926	1926	0
388	20250102	134700	6661894	1926	1926	1926	1926	0
389	20250102	134600	6661894	1926	1926	1926	1926	0
390	20250102	134500	6661894	1926	1926	1926	1926	0
391	20250102	134400	6661894	1926	1926	1926	1926	0
392	20250102	134300	6661894	1926	1926	1926	1926	5
393	20250102	134200	6652264	1926	1926	1926	1926	0
394	20250102	134100	6652264	1926	1926	1926	1926	0
395	20250102	134000	6652264	1926	1926	1926	1926	0
396	20250102	133900	6652264	1926	1926	1926	1926	0
397	20250102	133800	6652264	1926	1926	1926	1926	920
398	20250102	133700	4880344	1926	1926	1926	1926	0
399	20250102	133600	4880344	1926	1926	1926	1926	0
400	20250102	133500	4880344	1926	1923	1926	1923	80
401	20250102	133400	4726306	1926	1926	1926	1926	0
402	20250102	133300	4726306	1926	1926	1926	1926	0
403	20250102	133200	4726306	1926	1926	1926	1926	0
404	20250102	133100	4726306	1926	1926	1926	1926	0
405	20250102	133000	4726306	1926	1926	1926	1926	0
406	20250102	132900	4726306	1926	1926	1926	1926	0
407	20250102	132800	4726306	1926	1926	1926	1926	0
408	20250102	132700	4726306	1926	1926	1926	1926	0
409	20250102	132600	4726306	1926	1926	1926	1926	0
410	20250102	132500	4726306	1926	1926	1926	1926	0
411	20250102	132400	4726306	1926	1926	1926	1926	1
412	20250102	132300	4724380	1926	1926	1926	1926	0
413	20250102	132200	4724380	1926	1926	1926	1926	2
414	20250102	132100	4720528	1927	1927	1927	1927	0
415	20250102	132000	4720528	1927	1927	1927	1927	0
416	20250102	131900	4720528	1927	1927	1927	1927	0
417	20250102	131800	4720528	1927	1927	1927	1927	0
418	20250102	131700	4720528	1927	1927	1927	1927	0
419	20250102	131600	4720528	1927	1927	1927	1927	0
420	20250102	131500	4720528	1927	1927	1927	1927	0
421	20250102	131400	4720528	1927	1927	1927	1927	0
422	20250102	131300	4720528	1927	1927	1927	1927	0
423	20250102	131200	4720528	1927	1927	1927	1927	0
424	20250102	131100	4720528	1927	1927	1927	1927	0
425	20250102	131000	4720528	1927	1927	1927	1927	0
426	20250102	130900	4720528	1927	1927	1927	1927	0
427	20250102	130800	4720528	1927	1927	1927	1927	0
428	20250102	130700	4720528	1927	1927	1927	1927	0
429	20250102	130600	4720528	1927	1927	1927	1927	0
430	20250102	130500	4720528	1927	1927	1927	1927	0
431	20250102	130400	4720528	1927	1927	1927	1927	0
432	20250102	130300	4720528	1927	1927	1927	1927	0
433	20250102	130200	4720528	1927	1927	1927	1927	0
434	20250102	130100	4720528	1927	1927	1927	1927	0
435	20250102	130000	4720528	1927	1927	1927	1927	0
436	20250102	125900	4720528	1927	1927	1927	1927	0
437	20250102	125800	4720528	1927	1927	1927	1927	0
438	20250102	125700	4720528	1927	1927	1927	1927	0
439	20250102	125600	4720528	1927	1927	1927	1927	0
440	20250102	125500	4720528	1927	1927	1927	1927	0
441	20250102	125400	4720528	1927	1927	1927	1927	0
442	20250102	125300	4720528	1927	1927	1927	1927	0
443	20250102	125200	4720528	1927	1927	1927	1927	0
444	20250102	125100	4720528	1927	1927	1927	1927	0
445	20250102	125000	4720528	1927	1927	1927	1927	0
446	20250102	124900	4720528	1927	1927	1927	1927	0
447	20250102	124800	4720528	1927	1927	1927	1927	0
448	20250102	124700	4720528	1927	1927	1927	1927	0
449	20250102	124600	4720528	1927	1927	1927	1927	0
450	20250102	124500	4720528	1927	1927	1927	1927	0
451	20250102	124400	4720528	1927	1927	1927	1927	0
452	20250102	124300	4720528	1927	1927	1927	1927	0
453	20250102	124200	4720528	1927	1927	1927	1927	0
454	20250102	124100	4720528	1927	1927	1927	1927	0
455	20250102	124000	4720528	1927	1927	1927	1927	0
456	20250102	123900	4720528	1927	1927	1927	1927	0
457	20250102	123800	4720528	1927	1927	1927	1927	0
458	20250102	123700	4720528	1927	1927	1927	1927	0
459	20250102	123600	4720528	1927	1927	1927	1927	0
460	20250102	123500	4720528	1927	1927	1927	1927	0
461	20250102	123400	4720528	1927	1927	1927	1927	0
462	20250102	123300	4720528	1927	1927	1927	1927	0
463	20250102	123200	4720528	1927	1927	1927	1927	0
464	20250102	123100	4720528	1927	1927	1927	1927	0
465	20250102	123000	4720528	1927	1927	1927	1927	0
466	20250102	122900	4720528	1927	1927	1927	1927	0
467	20250102	122800	4720528	1927	1927	1927	1927	0
468	20250102	122700	4720528	1927	1927	1927	1927	0
469	20250102	122600	4720528	1927	1927	1927	1927	0
470	20250102	122500	4720528	1927	1927	1927	1927	0
471	20250102	122400	4720528	1927	1927	1927	1927	0
472	20250102	122300	4720528	1927	1927	1927	1927	0
473	20250102	122200	4720528	1927	1927	1927	1927	0
474	20250102	122100	4720528	1927	1927	1927	1927	0
475	20250102	122000	4720528	1927	1927	1927	1927	0
476	20250102	121900	4720528	1927	1927	1927	1927	0
477	20250102	121800	4720528	1927	1927	1927	1927	0
478	20250102	121700	4720528	1927	1927	1927	1927	0
479	20250102	121600	4720528	1927	1927	1927	1927	0
480	20250102	121500	4720528	1927	1927	1927	1927	0
481	20250102	121400	4720528	1927	1927	1927	1927	0
482	20250102	121300	4720528	1927	1927	1927	1927	1
483	20250102	121200	4718601	1927	1927	1927	1927	0
484	20250102	121100	4718601	1927	1927	1927	1927	0
485	20250102	121000	4718601	1927	1927	1927	1927	0
486	20250102	120900	4718601	1927	1927	1927	1927	0
487	20250102	120800	4718601	1927	1927	1927	1927	0
488	20250102	120700	4718601	1927	1927	1927	1927	0
489	20250102	120600	4718601	1927	1927	1927	1927	0
490	20250102	120500	4718601	1927	1927	1927	1927	0
491	20250102	120400	4718601	1927	1927	1927	1927	0
492	20250102	120300	4718601	1927	1927	1927	1927	0
493	20250102	120200	4718601	1927	1927	1927	1927	0
494	20250102	120100	4718601	1927	1927	1927	1927	100
495	20250102	120000	4525901	1927	1927	1927	1927	0
496	20250102	115900	4525901	1927	1927	1927	1927	0
497	20250102	115800	4525901	1927	1927	1927	1927	0
498	20250102	115700	4525901	1927	1927	1927	1927	0
499	20250102	115600	4525901	1927	1927	1927	1927	1
500	20250102	115500	4523974	1928	1928	1928	1928	0
501	20250102	115400	4523974	1928	1928	1928	1928	0
502	20250102	115300	4523974	1928	1928	1928	1928	0
503	20250102	115200	4523974	1928	1928	1928	1928	0
504	20250102	115100	4523974	1928	1928	1928	1928	0
505	20250102	115000	4523974	1928	1928	1928	1928	0
506	20250102	114900	4523974	1928	1928	1928	1928	0
507	20250102	114800	4523974	1928	1928	1928	1928	0
508	20250102	114700	4523974	1928	1928	1928	1928	0
509	20250102	114600	4523974	1928	1928	1928	1928	0
510	20250102	114500	4523974	1928	1928	1928	1928	0
511	20250102	114400	4523974	1928	1928	1928	1928	0
512	20250102	114300	4523974	1928	1928	1928	1928	0
513	20250102	114200	4523974	1928	1928	1928	1928	0
514	20250102	114100	4523974	1928	1928	1928	1928	0
515	20250102	114000	4523974	1928	1928	1928	1928	0
516	20250102	113900	4523974	1928	1928	1928	1928	0
517	20250102	113800	4523974	1928	1928	1928	1928	0
518	20250102	113700	4523974	1928	1928	1928	1928	0
519	20250102	113600	4523974	1928	1928	1928	1928	0
520	20250102	113500	4523974	1928	1928	1928	1928	0
521	20250102	113400	4523974	1928	1928	1928	1928	0
522	20250102	113300	4523974	1928	1928	1928	1928	0
523	20250102	113200	4523974	1928	1914	1928	1914	4
524	20250102	113100	4516290	1903	1919	1919	1903	500
525	20250102	113000	3563457	1919	1919	1919	1919	0
526	20250102	112900	3563457	1919	1919	1919	1919	0
527	20250102	112800	3563457	1919	1919	1919	1919	0
528	20250102	112700	3563457	1919	1919	1919	1919	0
529	20250102	112600	3563457	1919	1919	1919	1919	0
530	20250102	112500	3563457	1919	1919	1919	1919	0
531	20250102	112400	3563457	1919	1919	1919	1919	0
532	20250102	112300	3563457	1919	1919	1919	1919	0
533	20250102	112200	3563457	1919	1919	1919	1919	0
534	20250102	112100	3563457	1919	1919	1919	1919	18
535	20250102	112000	3528915	1928	1928	1928	1928	0
536	20250102	111900	3528915	1928	1928	1928	1928	0
537	20250102	111800	3528915	1928	1928	1928	1928	0
538	20250102	111700	3528915	1928	1928	1928	1928	0
539	20250102	111600	3528915	1928	1928	1928	1928	0
540	20250102	111500	3528915	1928	1928	1928	1928	0
541	20250102	111400	3528915	1928	1928	1928	1928	0
542	20250102	111300	3528915	1928	1928	1928	1928	0
543	20250102	111200	3528915	1928	1928	1928	1928	0
544	20250102	111100	3528915	1928	1928	1928	1928	0
545	20250102	111000	3528915	1928	1928	1928	1928	1
546	20250102	110900	3526987	1919	1919	1919	1919	0
547	20250102	110800	3526987	1919	1919	1919	1919	0
548	20250102	110700	3526987	1919	1919	1919	1919	460
549	20250102	110600	2644247	1919	1919	1919	1919	0
550	20250102	110500	2644247	1919	1919	1919	1919	0
551	20250102	110400	2644247	1919	1919	1919	1919	0
552	20250102	110300	2644247	1919	1919	1919	1919	0
553	20250102	110200	2644247	1919	1919	1919	1919	100
554	20250102	110100	2452347	1928	1928	1928	1928	0
555	20250102	110000	2452347	1928	1928	1928	1928	0
556	20250102	105900	2452347	1928	1928	1928	1928	0
557	20250102	105800	2452347	1928	1928	1928	1928	0
558	20250102	105700	2452347	1928	1928	1928	1928	0
559	20250102	105600	2452347	1928	1928	1928	1928	0
560	20250102	105500	2452347	1928	1928	1928	1928	0
561	20250102	105400	2452347	1928	1928	1928	1928	0
562	20250102	105300	2452347	1928	1928	1928	1928	1
563	20250102	105200	2450419	1927	1927	1927	1927	0
564	20250102	105100	2450419	1927	1927	1927	1927	0
565	20250102	105000	2450419	1927	1927	1927	1927	0
566	20250102	104900	2450419	1927	1927	1927	1927	0
567	20250102	104800	2450419	1927	1927	1927	1927	0
568	20250102	104700	2450419	1927	1927	1927	1927	0
569	20250102	104600	2450419	1927	1927	1927	1927	0
570	20250102	104500	2450419	1927	1927	1927	1927	0
571	20250102	104400	2450419	1927	1927	1927	1927	0
572	20250102	104300	2450419	1927	1927	1927	1927	0
573	20250102	104200	2450419	1927	1927	1927	1927	0
574	20250102	104100	2450419	1927	1927	1927	1927	0
575	20250102	104000	2450419	1927	1927	1927	1927	210
576	20250102	103900	2045749	1927	1927	1927	1927	0
577	20250102	103800	2045749	1927	1927	1927	1927	0
578	20250102	103700	2045749	1927	1927	1927	1927	0
579	20250102	103600	2045749	1927	1927	1927	1927	0
580	20250102	103500	2045749	1927	1927	1927	1927	0
581	20250102	103400	2045749	1927	1927	1927	1927	0
582	20250102	103300	2045749	1927	1927	1927	1927	0
583	20250102	103200	2045749	1927	1927	1927	1927	0
584	20250102	103100	2045749	1927	1927	1927	1927	0
585	20250102	103000	2045749	1927	1927	1927	1927	0
586	20250102	102900	2045749	1927	1927	1927	1927	0
587	20250102	102800	2045749	1927	1927	1927	1927	0
588	20250102	102700	2045749	1927	1927	1927	1927	0
589	20250102	102600	2045749	1927	1927	1927	1927	0
590	20250102	102500	2045749	1927	1927	1927	1927	0
591	20250102	102400	2045749	1927	1927	1927	1927	0
592	20250102	102300	2045749	1927	1927	1927	1927	0
593	20250102	102200	2045749	1927	1927	1927	1927	0
594	20250102	102100	2045749	1927	1927	1927	1927	0
595	20250102	102000	2045749	1927	1927	1927	1927	1
596	20250102	101900	2043822	1928	1928	1928	1928	0
597	20250102	101800	2043822	1928	1928	1928	1928	0
598	20250102	101700	2043822	1928	1928	1928	1928	0
599	20250102	101600	2043822	1928	1928	1928	1928	0
600	20250102	101500	2043822	1928	1928	1928	1928	0
601	20250102	101400	2043822	1928	1928	1928	1928	1
602	20250102	101300	2041894	1928	1928	1928	1928	0
603	20250102	101200	2041894	1928	1928	1928	1928	429
604	20250102	101100	1214782	1928	1928	1928	1928	161
605	20250102	101000	904374	1928	1929	1929	1928	152
606	20250102	100900	611176	1928	1928	1928	1928	0
607	20250102	100800	611176	1928	1928	1928	1928	0
608	20250102	100700	611176	1928	1928	1928	1928	0
609	20250102	100600	611176	1928	1928	1928	1928	100
610	20250102	100500	418376	1928	1928	1928	1928	0
611	20250102	100400	418376	1928	1928	1928	1928	0
612	20250102	100300	418376	1928	1928	1928	1928	0
613	20250102	100200	418376	1928	1928	1928	1928	0
614	20250102	100100	418376	1928	1928	1928	1928	0
615	20250102	100000	418376	1928	1928	1928	1928	217