KissMeData/024800/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190700	9507436	1876	1876	1876	1876	309
3	20250102	190600	9507436	1876	1876	1876	1876	0
4	20250102	190500	9507436	1876	1876	1876	1876	0
5	20250102	190400	9507436	1876	1876	1876	1876	0
6	20250102	190300	9507436	1876	1876	1876	1876	0
7	20250102	190200	9507436	1876	1876	1876	1876	0
8	20250102	190100	9507436	1876	1876	1876	1876	0
9	20250102	190000	9507436	1876	1876	1876	1876	0
10	20250102	185900	9507436	1876	1876	1876	1876	0
11	20250102	185800	9507436	1876	1876	1876	1876	0
12	20250102	185700	9507436	1876	1876	1876	1876	0
13	20250102	185600	9507436	1876	1876	1876	1876	0
14	20250102	185500	9507436	1876	1876	1876	1876	0
15	20250102	185400	9507436	1876	1876	1876	1876	0
16	20250102	185300	9507436	1876	1876	1876	1876	0
17	20250102	185200	9507436	1876	1876	1876	1876	0
18	20250102	185100	9507436	1876	1876	1876	1876	0
19	20250102	185000	9507436	1876	1876	1876	1876	0
20	20250102	184900	9507436	1876	1876	1876	1876	0
21	20250102	184800	9507436	1876	1876	1876	1876	0
22	20250102	184700	9507436	1876	1876	1876	1876	0
23	20250102	184600	9507436	1876	1876	1876	1876	0
24	20250102	184500	9507436	1876	1876	1876	1876	0
25	20250102	184400	9507436	1876	1876	1876	1876	0
26	20250102	184300	9507436	1876	1876	1876	1876	0
27	20250102	184200	9507436	1876	1876	1876	1876	0
28	20250102	184100	9507436	1876	1876	1876	1876	0
29	20250102	184000	9507436	1876	1876	1876	1876	0
30	20250102	183900	9507436	1876	1876	1876	1876	0
31	20250102	183800	9507436	1876	1876	1876	1876	0
32	20250102	183700	9507436	1876	1876	1876	1876	309
33	20250102	183600	9507436	1876	1876	1876	1876	0
34	20250102	183500	9507436	1876	1876	1876	1876	0
35	20250102	183400	9507436	1876	1876	1876	1876	0
36	20250102	183300	9507436	1876	1876	1876	1876	0
37	20250102	183200	9507436	1876	1876	1876	1876	0
38	20250102	183100	9507436	1876	1876	1876	1876	0
39	20250102	183000	9507436	1876	1876	1876	1876	0
40	20250102	182900	9507436	1876	1876	1876	1876	0
41	20250102	182800	9507436	1876	1876	1876	1876	0
42	20250102	182700	9507436	1876	1876	1876	1876	0
43	20250102	182600	9507436	1876	1876	1876	1876	0
44	20250102	182500	9507436	1876	1876	1876	1876	0
45	20250102	182400	9507436	1876	1876	1876	1876	0
46	20250102	182300	9507436	1876	1876	1876	1876	0
47	20250102	182200	9507436	1876	1876	1876	1876	0
48	20250102	182100	9507436	1876	1876	1876	1876	0
49	20250102	182000	9507436	1876	1876	1876	1876	0
50	20250102	181900	9507436	1876	1876	1876	1876	0
51	20250102	181800	9507436	1876	1876	1876	1876	0
52	20250102	181700	9507436	1876	1876	1876	1876	0
53	20250102	181600	9507436	1876	1876	1876	1876	0
54	20250102	181500	9507436	1876	1876	1876	1876	0
55	20250102	181400	9507436	1876	1876	1876	1876	0
56	20250102	181300	9507436	1876	1876	1876	1876	0
57	20250102	181200	9507436	1876	1876	1876	1876	0
58	20250102	181100	9507436	1876	1876	1876	1876	0
59	20250102	181000	9507436	1876	1876	1876	1876	0
60	20250102	180900	9507436	1876	1876	1876	1876	0
61	20250102	180800	9507436	1876	1876	1876	1876	0
62	20250102	180700	9507436	1876	1876	1876	1876	309
63	20250102	180600	9507436	1876	1876	1876	1876	0
64	20250102	180500	9507436	1876	1876	1876	1876	0
65	20250102	180400	9507436	1876	1876	1876	1876	0
66	20250102	180300	9507436	1876	1876	1876	1876	0
67	20250102	180200	9507436	1876	1876	1876	1876	0
68	20250102	180100	9507436	1876	1876	1876	1876	0
69	20250102	180000	9507436	1876	1876	1876	1876	0
70	20250102	175900	9507436	1876	1876	1876	1876	0
71	20250102	175800	9507436	1876	1876	1876	1876	0
72	20250102	175700	9507436	1876	1876	1876	1876	0
73	20250102	175600	9507436	1876	1876	1876	1876	0
74	20250102	175500	9507436	1876	1876	1876	1876	0
75	20250102	175400	9507436	1876	1876	1876	1876	0
76	20250102	175300	9507436	1876	1876	1876	1876	0
77	20250102	175200	9507436	1876	1876	1876	1876	0
78	20250102	175100	9507436	1876	1876	1876	1876	0
79	20250102	175000	9507436	1876	1876	1876	1876	0
80	20250102	174900	9507436	1876	1876	1876	1876	0
81	20250102	174800	9507436	1876	1876	1876	1876	0
82	20250102	174700	9507436	1876	1876	1876	1876	0
83	20250102	174600	9507436	1876	1876	1876	1876	0
84	20250102	174500	9507436	1876	1876	1876	1876	0
85	20250102	174400	9507436	1876	1876	1876	1876	0
86	20250102	174300	9507436	1876	1876	1876	1876	0
87	20250102	174200	9507436	1876	1876	1876	1876	0
88	20250102	174100	9507436	1876	1876	1876	1876	0
89	20250102	174000	9507436	1876	1876	1876	1876	0
90	20250102	173900	9507436	1876	1876	1876	1876	0
91	20250102	173800	9507436	1876	1876	1876	1876	0
92	20250102	173700	9507436	1876	1876	1876	1876	309
93	20250102	173600	9507436	1876	1876	1876	1876	0
94	20250102	173500	9507436	1876	1876	1876	1876	0
95	20250102	173400	9507436	1876	1876	1876	1876	0
96	20250102	173300	9507436	1876	1876	1876	1876	0
97	20250102	173200	9507436	1876	1876	1876	1876	0
98	20250102	173100	9507436	1876	1876	1876	1876	0
99	20250102	173000	9507436	1876	1876	1876	1876	0
100	20250102	172900	9507436	1876	1876	1876	1876	0
101	20250102	172800	9507436	1876	1876	1876	1876	0
102	20250102	172700	9507436	1876	1876	1876	1876	0
103	20250102	172600	9507436	1876	1876	1876	1876	0
104	20250102	172500	9507436	1876	1876	1876	1876	0
105	20250102	172400	9507436	1876	1876	1876	1876	0
106	20250102	172300	9507436	1876	1876	1876	1876	0
107	20250102	172200	9507436	1876	1876	1876	1876	0
108	20250102	172100	9507436	1876	1876	1876	1876	0
109	20250102	172000	9507436	1876	1876	1876	1876	0
110	20250102	171900	9507436	1876	1876	1876	1876	0
111	20250102	171800	9507436	1876	1876	1876	1876	0
112	20250102	171700	9507436	1876	1876	1876	1876	0
113	20250102	171600	9507436	1876	1876	1876	1876	0
114	20250102	171500	9507436	1876	1876	1876	1876	0
115	20250102	171400	9507436	1876	1876	1876	1876	0
116	20250102	171300	9507436	1876	1876	1876	1876	0
117	20250102	171200	9507436	1876	1876	1876	1876	0
118	20250102	171100	9507436	1876	1876	1876	1876	0
119	20250102	171000	9507436	1876	1876	1876	1876	0
120	20250102	170900	9507436	1876	1876	1876	1876	0
121	20250102	170800	9507436	1876	1876	1876	1876	0
122	20250102	170700	9507436	1876	1876	1876	1876	309
123	20250102	170600	9507436	1876	1876	1876	1876	0
124	20250102	170500	9507436	1876	1876	1876	1876	0
125	20250102	170400	9507436	1876	1876	1876	1876	0
126	20250102	170300	9507436	1876	1876	1876	1876	0
127	20250102	170200	9507436	1876	1876	1876	1876	0
128	20250102	170100	9507436	1876	1876	1876	1876	0
129	20250102	170000	9507436	1876	1876	1876	1876	0
130	20250102	165900	9507436	1876	1876	1876	1876	0
131	20250102	165800	9507436	1876	1876	1876	1876	0
132	20250102	165700	9507436	1876	1876	1876	1876	0
133	20250102	165600	9507436	1876	1876	1876	1876	0
134	20250102	165500	9507436	1876	1876	1876	1876	0
135	20250102	165400	9507436	1876	1876	1876	1876	0
136	20250102	165300	9507436	1876	1876	1876	1876	0
137	20250102	165200	9507436	1876	1876	1876	1876	0
138	20250102	165100	9507436	1876	1876	1876	1876	0
139	20250102	165000	9507436	1876	1876	1876	1876	0
140	20250102	164900	9507436	1876	1876	1876	1876	0
141	20250102	164800	9507436	1876	1876	1876	1876	0
142	20250102	164700	9507436	1876	1876	1876	1876	0
143	20250102	164600	9507436	1876	1876	1876	1876	0
144	20250102	164500	9507436	1876	1876	1876	1876	0
145	20250102	164400	9507436	1876	1876	1876	1876	0
146	20250102	164300	9507436	1876	1876	1876	1876	0
147	20250102	164200	9507436	1876	1876	1876	1876	0
148	20250102	164100	9507436	1876	1876	1876	1876	0
149	20250102	164000	9507436	1876	1876	1876	1876	0
150	20250102	163900	9507436	1876	1876	1876	1876	0
151	20250102	163800	9507436	1876	1876	1876	1876	0
152	20250102	163700	9507436	1876	1876	1876	1876	309
153	20250102	163600	9507436	1876	1876	1876	1876	0
154	20250102	163500	9507436	1876	1876	1876	1876	0
155	20250102	163400	9507436	1876	1876	1876	1876	0
156	20250102	163300	9507436	1876	1876	1876	1876	0
157	20250102	163200	9507436	1876	1876	1876	1876	0
158	20250102	163100	9507436	1876	1876	1876	1876	0
159	20250102	163000	9507436	1876	1876	1876	1876	0
160	20250102	162900	9507436	1876	1876	1876	1876	0
161	20250102	162800	9507436	1876	1876	1876	1876	0
162	20250102	162700	9507436	1876	1876	1876	1876	0
163	20250102	162600	9507436	1876	1876	1876	1876	0
164	20250102	162500	9507436	1876	1876	1876	1876	0
165	20250102	162400	9507436	1876	1876	1876	1876	0
166	20250102	162300	9507436	1876	1876	1876	1876	0
167	20250102	162200	9507436	1876	1876	1876	1876	0
168	20250102	162100	9507436	1876	1876	1876	1876	0
169	20250102	162000	9507436	1876	1876	1876	1876	0
170	20250102	161900	9507436	1876	1876	1876	1876	0
171	20250102	161800	9507436	1876	1876	1876	1876	0
172	20250102	161700	9507436	1876	1876	1876	1876	0
173	20250102	161600	9507436	1876	1876	1876	1876	0
174	20250102	161500	9507436	1876	1876	1876	1876	0
175	20250102	161400	9507436	1876	1876	1876	1876	0
176	20250102	161300	9507436	1876	1876	1876	1876	0
177	20250102	161200	9507436	1876	1876	1876	1876	0
178	20250102	161100	9507436	1876	1876	1876	1876	0
179	20250102	161000	9507436	1876	1876	1876	1876	0
180	20250102	160900	9507436	1876	1876	1876	1876	0
181	20250102	160800	9507436	1876	1876	1876	1876	0
182	20250102	160700	9507436	1876	1876	1876	1876	309
183	20250102	160600	9507436	1876	1876	1876	1876	0
184	20250102	160500	9507436	1876	1876	1876	1876	0
185	20250102	160400	9507436	1876	1876	1876	1876	0
186	20250102	160300	9507436	1876	1876	1876	1876	0
187	20250102	160200	9507436	1876	1876	1876	1876	0
188	20250102	160100	9507436	1876	1876	1876	1876	0
189	20250102	160000	9507436	1876	1876	1876	1876	0
190	20250102	155900	9507436	1876	1876	1876	1876	0
191	20250102	155800	9507436	1876	1876	1876	1876	0
192	20250102	155700	9507436	1876	1876	1876	1876	0
193	20250102	155600	9507436	1876	1876	1876	1876	0
194	20250102	155500	9507436	1876	1876	1876	1876	0
195	20250102	155400	9507436	1876	1876	1876	1876	0
196	20250102	155300	9507436	1876	1876	1876	1876	0
197	20250102	155200	9507436	1876	1876	1876	1876	0
198	20250102	155100	9507436	1876	1876	1876	1876	0
199	20250102	155000	9507436	1876	1876	1876	1876	0
200	20250102	154900	9507436	1876	1876	1876	1876	0
201	20250102	154800	9507436	1876	1876	1876	1876	0
202	20250102	154700	9507436	1876	1876	1876	1876	0
203	20250102	154600	9507436	1876	1876	1876	1876	0
204	20250102	154500	9507436	1876	1876	1876	1876	0
205	20250102	154400	9507436	1876	1876	1876	1876	0
206	20250102	154300	9507436	1876	1876	1876	1876	0
207	20250102	154200	9507436	1876	1876	1876	1876	0
208	20250102	154100	9507436	1876	1876	1876	1876	0
209	20250102	154000	9507436	1876	1876	1876	1876	0
210	20250102	153900	9507436	1876	1876	1876	1876	0
211	20250102	153800	9507436	1876	1876	1876	1876	0
212	20250102	153700	9507436	1876	1876	1876	1876	309
213	20250102	153600	9507436	1876	1876	1876	1876	0
214	20250102	153500	9507436	1876	1876	1876	1876	0
215	20250102	153400	9507436	1876	1876	1876	1876	0
216	20250102	153300	9507436	1876	1876	1876	1876	0
217	20250102	153200	9507436	1876	1876	1876	1876	0
218	20250102	153100	9507436	1876	1876	1876	1876	0
219	20250102	153000	9507436	1876	1876	1876	1876	309
220	20250102	152900	8927752	1877	1877	1877	1877	0
221	20250102	152800	8927752	1877	1877	1877	1877	0
222	20250102	152700	8927752	1877	1877	1877	1877	0
223	20250102	152600	8927752	1877	1877	1877	1877	0
224	20250102	152500	8927752	1877	1877	1877	1877	0
225	20250102	152400	8927752	1877	1877	1877	1877	0
226	20250102	152300	8927752	1877	1877	1877	1877	0
227	20250102	152200	8927752	1877	1877	1877	1877	0
228	20250102	152100	8927752	1877	1877	1877	1877	0
229	20250102	152000	8927752	1877	1877	1877	1877	0
230	20250102	151900	8927752	1877	1877	1877	1877	0
231	20250102	151800	8927752	1877	1877	1877	1877	0
232	20250102	151700	8927752	1877	1877	1877	1877	0
233	20250102	151600	8927752	1877	1877	1877	1877	0
234	20250102	151500	8927752	1877	1877	1877	1877	0
235	20250102	151400	8927752	1877	1877	1877	1877	0
236	20250102	151300	8927752	1877	1877	1877	1877	0
237	20250102	151200	8927752	1877	1877	1877	1877	0
238	20250102	151100	8927752	1877	1877	1877	1877	0
239	20250102	151000	8927752	1877	1877	1877	1877	0
240	20250102	150900	8927752	1877	1863	1877	1863	2
241	20250102	150800	8924012	1877	1877	1877	1877	0
242	20250102	150700	8924012	1877	1877	1877	1877	0
243	20250102	150600	8924012	1877	1877	1877	1877	0
244	20250102	150500	8924012	1877	1877	1877	1877	0
245	20250102	150400	8924012	1877	1877	1877	1877	0
246	20250102	150300	8924012	1877	1877	1877	1877	0
247	20250102	150200	8924012	1877	1877	1877	1877	0
248	20250102	150100	8924012	1877	1877	1877	1877	0
249	20250102	150000	8924012	1877	1877	1877	1877	0
250	20250102	145900	8924012	1877	1877	1877	1877	0
251	20250102	145800	8924012	1877	1877	1877	1877	0
252	20250102	145700	8924012	1877	1863	1877	1863	2
253	20250102	145600	8920272	1877	1877	1877	1877	0
254	20250102	145500	8920272	1877	1877	1877	1877	0
255	20250102	145400	8920272	1877	1877	1877	1877	0
256	20250102	145300	8920272	1877	1877	1877	1877	0
257	20250102	145200	8920272	1877	1877	1877	1877	0
258	20250102	145100	8920272	1877	1877	1877	1877	0
259	20250102	145000	8920272	1877	1877	1877	1877	0
260	20250102	144900	8920272	1877	1877	1877	1877	0
261	20250102	144800	8920272	1877	1877	1877	1877	0
262	20250102	144700	8920272	1877	1877	1877	1877	0
263	20250102	144600	8920272	1877	1877	1877	1877	0
264	20250102	144500	8920272	1877	1877	1877	1877	0
265	20250102	144400	8920272	1877	1877	1877	1877	0
266	20250102	144300	8920272	1877	1877	1877	1877	0
267	20250102	144200	8920272	1877	1877	1877	1877	0
268	20250102	144100	8920272	1877	1877	1877	1877	0
269	20250102	144000	8920272	1877	1877	1877	1877	0
270	20250102	143900	8920272	1877	1877	1877	1877	0
271	20250102	143800	8920272	1877	1877	1877	1877	0
272	20250102	143700	8920272	1877	1877	1877	1877	0
273	20250102	143600	8920272	1877	1877	1877	1877	0
274	20250102	143500	8920272	1877	1877	1877	1877	0
275	20250102	143400	8920272	1877	1877	1877	1877	0
276	20250102	143300	8920272	1877	1877	1877	1877	0
277	20250102	143200	8920272	1877	1877	1877	1877	0
278	20250102	143100	8920272	1877	1877	1877	1877	0
279	20250102	143000	8920272	1877	1877	1877	1877	0
280	20250102	142900	8920272	1877	1877	1877	1877	0
281	20250102	142800	8920272	1877	1877	1877	1877	0
282	20250102	142700	8920272	1877	1877	1877	1877	0
283	20250102	142600	8920272	1877	1877	1877	1877	0
284	20250102	142500	8920272	1877	1877	1877	1877	0
285	20250102	142400	8920272	1877	1877	1877	1877	2
286	20250102	142300	8916518	1861	1861	1861	1861	0
287	20250102	142200	8916518	1861	1861	1861	1861	0
288	20250102	142100	8916518	1861	1861	1861	1861	0
289	20250102	142000	8916518	1861	1861	1861	1861	0
290	20250102	141900	8916518	1861	1861	1861	1861	0
291	20250102	141800	8916518	1861	1861	1861	1861	0
292	20250102	141700	8916518	1861	1861	1861	1861	0
293	20250102	141600	8916518	1861	1861	1861	1861	0
294	20250102	141500	8916518	1861	1861	1861	1861	0
295	20250102	141400	8916518	1861	1861	1861	1861	0
296	20250102	141300	8916518	1861	1861	1861	1861	0
297	20250102	141200	8916518	1861	1861	1861	1861	0
298	20250102	141100	8916518	1861	1861	1861	1861	0
299	20250102	141000	8916518	1861	1861	1861	1861	0
300	20250102	140900	8916518	1861	1861	1861	1861	0
301	20250102	140800	8916518	1861	1861	1861	1861	0
302	20250102	140700	8916518	1861	1861	1861	1861	0
303	20250102	140600	8916518	1861	1861	1861	1861	0
304	20250102	140500	8916518	1861	1861	1861	1861	0
305	20250102	140400	8916518	1861	1861	1861	1861	0
306	20250102	140300	8916518	1861	1861	1861	1861	1
307	20250102	140200	8914657	1889	1889	1889	1889	0
308	20250102	140100	8914657	1889	1889	1889	1889	0
309	20250102	140000	8914657	1889	1889	1889	1889	0
310	20250102	135900	8914657	1889	1889	1889	1889	0
311	20250102	135800	8914657	1889	1889	1889	1889	0
312	20250102	135700	8914657	1889	1889	1889	1889	0
313	20250102	135600	8914657	1889	1889	1889	1889	0
314	20250102	135500	8914657	1889	1889	1889	1889	0
315	20250102	135400	8914657	1889	1889	1889	1889	0
316	20250102	135300	8914657	1889	1889	1889	1889	0
317	20250102	135200	8914657	1889	1889	1889	1889	0
318	20250102	135100	8914657	1889	1889	1889	1889	0
319	20250102	135000	8914657	1889	1889	1889	1889	0
320	20250102	134900	8914657	1889	1889	1889	1889	0
321	20250102	134800	8914657	1889	1889	1889	1889	0
322	20250102	134700	8914657	1889	1889	1889	1889	0
323	20250102	134600	8914657	1889	1889	1889	1889	0
324	20250102	134500	8914657	1889	1889	1889	1889	0
325	20250102	134400	8914657	1889	1889	1889	1889	0
326	20250102	134300	8914657	1889	1889	1889	1889	0
327	20250102	134200	8914657	1889	1889	1889	1889	0
328	20250102	134100	8914657	1889	1889	1889	1889	0
329	20250102	134000	8914657	1889	1889	1889	1889	0
330	20250102	133900	8914657	1889	1889	1889	1889	0
331	20250102	133800	8914657	1889	1889	1889	1889	0
332	20250102	133700	8914657	1889	1889	1889	1889	0
333	20250102	133600	8914657	1889	1889	1889	1889	0
334	20250102	133500	8914657	1889	1889	1889	1889	0
335	20250102	133400	8914657	1889	1889	1889	1889	0
336	20250102	133300	8914657	1889	1889	1889	1889	0
337	20250102	133200	8914657	1889	1889	1889	1889	0
338	20250102	133100	8914657	1889	1889	1889	1889	0
339	20250102	133000	8914657	1889	1889	1889	1889	0
340	20250102	132900	8914657	1889	1889	1889	1889	0
341	20250102	132800	8914657	1889	1889	1889	1889	0
342	20250102	132700	8914657	1889	1889	1889	1889	0
343	20250102	132600	8914657	1889	1889	1889	1889	0
344	20250102	132500	8914657	1889	1889	1889	1889	0
345	20250102	132400	8914657	1889	1889	1889	1889	0
346	20250102	132300	8914657	1889	1889	1889	1889	0
347	20250102	132200	8914657	1889	1889	1889	1889	0
348	20250102	132100	8914657	1889	1889	1889	1889	0
349	20250102	132000	8914657	1889	1889	1889	1889	0
350	20250102	131900	8914657	1889	1889	1889	1889	0
351	20250102	131800	8914657	1889	1889	1889	1889	0
352	20250102	131700	8914657	1889	1889	1889	1889	0
353	20250102	131600	8914657	1889	1889	1889	1889	0
354	20250102	131500	8914657	1889	1889	1889	1889	0
355	20250102	131400	8914657	1889	1889	1889	1889	0
356	20250102	131300	8914657	1889	1889	1889	1889	0
357	20250102	131200	8914657	1889	1889	1889	1889	0
358	20250102	131100	8914657	1889	1889	1889	1889	0
359	20250102	131000	8914657	1889	1889	1889	1889	0
360	20250102	130900	8914657	1889	1889	1889	1889	0
361	20250102	130800	8914657	1889	1889	1889	1889	0
362	20250102	130700	8914657	1889	1889	1889	1889	0
363	20250102	130600	8914657	1889	1889	1889	1889	0
364	20250102	130500	8914657	1889	1889	1889	1889	0
365	20250102	130400	8914657	1889	1889	1889	1889	0
366	20250102	130300	8914657	1889	1889	1889	1889	0
367	20250102	130200	8914657	1889	1889	1889	1889	0
368	20250102	130100	8914657	1889	1889	1889	1889	0
369	20250102	130000	8914657	1889	1889	1889	1889	0
370	20250102	125900	8914657	1889	1889	1889	1889	0
371	20250102	125800	8914657	1889	1889	1889	1889	0
372	20250102	125700	8914657	1889	1889	1889	1889	0
373	20250102	125600	8914657	1889	1889	1889	1889	1
374	20250102	125500	8912768	1861	1861	1861	1861	0
375	20250102	125400	8912768	1861	1865	1865	1861	20
376	20250102	125300	8875537	1861	1861	1861	1861	0
377	20250102	125200	8875537	1861	1861	1861	1861	0
378	20250102	125100	8875537	1861	1861	1861	1861	0
379	20250102	125000	8875537	1861	1861	1861	1861	0
380	20250102	124900	8875537	1861	1861	1861	1861	0
381	20250102	124800	8875537	1861	1861	1861	1861	0
382	20250102	124700	8875537	1861	1861	1861	1861	0
383	20250102	124600	8875537	1861	1861	1861	1861	0
384	20250102	124500	8875537	1861	1861	1861	1861	0
385	20250102	124400	8875537	1861	1861	1861	1861	0
386	20250102	124300	8875537	1861	1861	1861	1861	0
387	20250102	124200	8875537	1861	1861	1861	1861	0
388	20250102	124100	8875537	1861	1861	1861	1861	0
389	20250102	124000	8875537	1861	1861	1861	1861	0
390	20250102	123900	8875537	1861	1861	1861	1861	0
391	20250102	123800	8875537	1861	1861	1861	1861	0
392	20250102	123700	8875537	1861	1861	1861	1861	0
393	20250102	123600	8875537	1861	1861	1861	1861	0
394	20250102	123500	8875537	1861	1861	1861	1861	0
395	20250102	123400	8875537	1861	1861	1861	1861	0
396	20250102	123300	8875537	1861	1861	1861	1861	0
397	20250102	123200	8875537	1861	1861	1861	1861	0
398	20250102	123100	8875537	1861	1861	1861	1861	0
399	20250102	123000	8875537	1861	1861	1861	1861	0
400	20250102	122900	8875537	1861	1861	1861	1861	0
401	20250102	122800	8875537	1861	1861	1861	1861	0
402	20250102	122700	8875537	1861	1861	1861	1861	0
403	20250102	122600	8875537	1861	1861	1861	1861	0
404	20250102	122500	8875537	1861	1861	1861	1861	2
405	20250102	122400	8871815	1861	1861	1861	1861	0
406	20250102	122300	8871815	1861	1861	1861	1861	0
407	20250102	122200	8871815	1861	1861	1861	1861	0
408	20250102	122100	8871815	1861	1861	1861	1861	47
409	20250102	122000	8784348	1861	1861	1861	1861	1671
410	20250102	121900	5674617	1861	1861	1861	1861	0
411	20250102	121800	5674617	1861	1861	1861	1861	0
412	20250102	121700	5674617	1861	1861	1861	1861	55
413	20250102	121600	5572262	1861	1861	1861	1861	1058
414	20250102	121500	3603324	1861	1861	1861	1861	0
415	20250102	121400	3603324	1861	1861	1861	1861	0
416	20250102	121300	3603324	1861	1861	1861	1861	0
417	20250102	121200	3603324	1861	1861	1861	1861	0
418	20250102	121100	3603324	1861	1861	1861	1861	143
419	20250102	121000	3337201	1861	1861	1861	1861	26
420	20250102	120900	3288815	1861	1861	1861	1861	0
421	20250102	120800	3288815	1861	1889	1889	1861	175
422	20250102	120700	2963112	1889	1889	1889	1889	0
423	20250102	120600	2963112	1889	1889	1889	1889	0
424	20250102	120500	2963112	1889	1889	1889	1889	0
425	20250102	120400	2963112	1889	1889	1889	1889	0
426	20250102	120300	2963112	1889	1889	1889	1889	0
427	20250102	120200	2963112	1889	1889	1889	1889	0
428	20250102	120100	2963112	1889	1889	1889	1889	0
429	20250102	120000	2963112	1889	1889	1889	1889	0
430	20250102	115900	2963112	1889	1889	1889	1889	0
431	20250102	115800	2963112	1889	1889	1889	1889	0
432	20250102	115700	2963112	1889	1889	1889	1889	0
433	20250102	115600	2963112	1889	1889	1889	1889	0
434	20250102	115500	2963112	1889	1889	1889	1889	0
435	20250102	115400	2963112	1889	1889	1889	1889	0
436	20250102	115300	2963112	1889	1889	1889	1889	0
437	20250102	115200	2963112	1889	1889	1889	1889	0
438	20250102	115100	2963112	1889	1889	1889	1889	0
439	20250102	115000	2963112	1889	1889	1889	1889	0
440	20250102	114900	2963112	1889	1889	1889	1889	0
441	20250102	114800	2963112	1889	1889	1889	1889	0
442	20250102	114700	2963112	1889	1889	1889	1889	0
443	20250102	114600	2963112	1889	1889	1889	1889	0
444	20250102	114500	2963112	1889	1889	1889	1889	0
445	20250102	114400	2963112	1889	1889	1889	1889	0
446	20250102	114300	2963112	1889	1889	1889	1889	0
447	20250102	114200	2963112	1889	1889	1889	1889	0
448	20250102	114100	2963112	1889	1889	1889	1889	0
449	20250102	114000	2963112	1889	1889	1889	1889	264
450	20250102	113900	2464416	1860	1876	1876	1860	1201
451	20250102	113800	222634	1876	1876	1876	1876	0
452	20250102	113700	222634	1876	1876	1876	1876	0
453	20250102	113600	222634	1876	1876	1876	1876	0
454	20250102	113500	222634	1876	1876	1876	1876	0
455	20250102	113400	222634	1876	1876	1876	1876	0
456	20250102	113300	222634	1876	1876	1876	1876	0
457	20250102	113200	222634	1876	1876	1876	1876	0
458	20250102	113100	222634	1876	1876	1876	1876	0
459	20250102	113000	222634	1876	1876	1876	1876	0
460	20250102	112900	222634	1876	1876	1876	1876	0
461	20250102	112800	222634	1876	1876	1876	1876	0
462	20250102	112700	222634	1876	1876	1876	1876	0
463	20250102	112600	222634	1876	1876	1876	1876	0
464	20250102	112500	222634	1876	1876	1876	1876	0
465	20250102	112400	222634	1876	1876	1876	1876	0
466	20250102	112300	222634	1876	1876	1876	1876	0
467	20250102	112200	222634	1876	1876	1876	1876	0
468	20250102	112100	222634	1876	1876	1876	1876	0
469	20250102	112000	222634	1876	1876	1876	1876	0
470	20250102	111900	222634	1876	1876	1876	1876	0
471	20250102	111800	222634	1876	1876	1876	1876	0
472	20250102	111700	222634	1876	1876	1876	1876	70
473	20250102	111600	91314	1876	1876	1876	1876	0
474	20250102	111500	91314	1876	1876	1876	1876	0
475	20250102	111400	91314	1876	1876	1876	1876	0
476	20250102	111300	91314	1876	1876	1876	1876	0
477	20250102	111200	91314	1876	1876	1876	1876	0
478	20250102	111100	91314	1876	1876	1876	1876	0
479	20250102	111000	91314	1876	1876	1876	1876	0
480	20250102	110900	91314	1876	1876	1876	1876	0
481	20250102	110800	91314	1876	1876	1876	1876	0
482	20250102	110700	91314	1876	1876	1876	1876	0
483	20250102	110600	91314	1876	1876	1876	1876	0
484	20250102	110500	91314	1876	1876	1876	1876	0
485	20250102	110400	91314	1876	1876	1876	1876	0
486	20250102	110300	91314	1876	1876	1876	1876	0
487	20250102	110200	91314	1876	1876	1876	1876	0
488	20250102	110100	91314	1876	1876	1876	1876	0
489	20250102	110000	91314	1876	1876	1876	1876	0
490	20250102	105900	91314	1876	1876	1876	1876	0
491	20250102	105800	91314	1876	1876	1876	1876	0
492	20250102	105700	91314	1876	1876	1876	1876	0
493	20250102	105600	91314	1876	1876	1876	1876	0
494	20250102	105500	91314	1876	1876	1876	1876	0
495	20250102	105400	91314	1876	1876	1876	1876	0
496	20250102	105300	91314	1876	1876	1876	1876	3
497	20250102	105200	85686	1876	1876	1876	1876	0
498	20250102	105100	85686	1876	1876	1876	1876	0
499	20250102	105000	85686	1876	1876	1876	1876	0
500	20250102	104900	85686	1876	1876	1876	1876	0
501	20250102	104800	85686	1876	1876	1876	1876	1
502	20250102	104700	83810	1861	1861	1861	1861	0
503	20250102	104600	83810	1861	1861	1861	1861	0
504	20250102	104500	83810	1861	1861	1861	1861	0
505	20250102	104400	83810	1861	1862	1862	1861	41
506	20250102	104300	7508	1877	1877	1877	1877	0
507	20250102	104200	7508	1877	1877	1877	1877	0
508	20250102	104100	7508	1877	1877	1877	1877	0
509	20250102	104000	7508	1877	1877	1877	1877	0
510	20250102	103900	7508	1877	1877	1877	1877	0
511	20250102	103800	7508	1877	1877	1877	1877	0
512	20250102	103700	7508	1877	1877	1877	1877	0
513	20250102	103600	7508	1877	1877	1877	1877	0
514	20250102	103500	7508	1877	1877	1877	1877	0
515	20250102	103400	7508	1877	1877	1877	1877	0
516	20250102	103300	7508	1877	1877	1877	1877	0
517	20250102	103200	7508	1877	1877	1877	1877	0
518	20250102	103100	7508	1877	1877	1877	1877	0
519	20250102	103000	7508	1877	1877	1877	1877	0
520	20250102	102900	7508	1877	1877	1877	1877	0
521	20250102	102800	7508	1877	1877	1877	1877	0
522	20250102	102700	7508	1877	1877	1877	1877	0
523	20250102	102600	7508	1877	1877	1877	1877	0
524	20250102	102500	7508	1877	1877	1877	1877	0
525	20250102	102400	7508	1877	1877	1877	1877	0
526	20250102	102300	7508	1877	1877	1877	1877	0
527	20250102	102200	7508	1877	1877	1877	1877	0
528	20250102	102100	7508	1877	1877	1877	1877	0
529	20250102	102000	7508	1877	1877	1877	1877	0
530	20250102	101900	7508	1877	1877	1877	1877	0
531	20250102	101800	7508	1877	1877	1877	1877	0
532	20250102	101700	7508	1877	1877	1877	1877	0
533	20250102	101600	7508	1877	1877	1877	1877	0
534	20250102	101500	7508	1877	1877	1877	1877	0
535	20250102	101400	7508	1877	1877	1877	1877	0
536	20250102	101300	7508	1877	1877	1877	1877	1
537	20250102	101200	5631	1877	1877	1877	1877	0
538	20250102	101100	5631	1877	1877	1877	1877	0
539	20250102	101000	5631	1877	1877	1877	1877	0
540	20250102	100900	5631	1877	1877	1877	1877	0
541	20250102	100800	5631	1877	1877	1877	1877	0
542	20250102	100700	5631	1877	1877	1877	1877	0
543	20250102	100600	5631	1877	1877	1877	1877	0
544	20250102	100500	5631	1877	1877	1877	1877	0
545	20250102	100400	5631	1877	1877	1877	1877	0
546	20250102	100300	5631	1877	1877	1877	1877	0
547	20250102	100200	5631	1877	1877	1877	1877	0
548	20250102	100100	5631	1877	1877	1877	1877	0
549	20250102	100000	5631	1877	1877	1877	1877	3