KissMeData/071850/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195000	3544943	1937	1937	1937	1937	83
3	20250108	194900	3544943	1937	1937	1937	1937	0
4	20250108	194800	3544943	1937	1937	1937	1937	0
5	20250108	194700	3544943	1937	1937	1937	1937	0
6	20250108	194600	3544943	1937	1937	1937	1937	0
7	20250108	194500	3544943	1937	1937	1937	1937	0
8	20250108	194400	3544943	1937	1937	1937	1937	0
9	20250108	194300	3544943	1937	1937	1937	1937	0
10	20250108	194200	3544943	1937	1937	1937	1937	0
11	20250108	194100	3544943	1937	1937	1937	1937	0
12	20250108	194000	3544943	1937	1937	1937	1937	0
13	20250108	193900	3544943	1937	1937	1937	1937	0
14	20250108	193800	3544943	1937	1937	1937	1937	0
15	20250108	193700	3544943	1937	1937	1937	1937	0
16	20250108	193600	3544943	1937	1937	1937	1937	0
17	20250108	193500	3544943	1937	1937	1937	1937	0
18	20250108	193400	3544943	1937	1937	1937	1937	0
19	20250108	193300	3544943	1937	1937	1937	1937	0
20	20250108	193200	3544943	1937	1937	1937	1937	0
21	20250108	193100	3544943	1937	1937	1937	1937	0
22	20250108	193000	3544943	1937	1937	1937	1937	0
23	20250108	192900	3544943	1937	1937	1937	1937	0
24	20250108	192800	3544943	1937	1937	1937	1937	0
25	20250108	192700	3544943	1937	1937	1937	1937	0
26	20250108	192600	3544943	1937	1937	1937	1937	0
27	20250108	192500	3544943	1937	1937	1937	1937	0
28	20250108	192400	3544943	1937	1937	1937	1937	0
29	20250108	192300	3544943	1937	1937	1937	1937	0
30	20250108	192200	3544943	1937	1937	1937	1937	0
31	20250108	192100	3544943	1937	1937	1937	1937	0
32	20250108	192000	3544943	1937	1937	1937	1937	83
33	20250108	191900	3544943	1937	1937	1937	1937	0
34	20250108	191800	3544943	1937	1937	1937	1937	0
35	20250108	191700	3544943	1937	1937	1937	1937	0
36	20250108	191600	3544943	1937	1937	1937	1937	0
37	20250108	191500	3544943	1937	1937	1937	1937	0
38	20250108	191400	3544943	1937	1937	1937	1937	0
39	20250108	191300	3544943	1937	1937	1937	1937	0
40	20250108	191200	3544943	1937	1937	1937	1937	0
41	20250108	191100	3544943	1937	1937	1937	1937	0
42	20250108	191000	3544943	1937	1937	1937	1937	0
43	20250108	190900	3544943	1937	1937	1937	1937	0
44	20250108	190800	3544943	1937	1937	1937	1937	0
45	20250108	190700	3544943	1937	1937	1937	1937	0
46	20250108	190600	3544943	1937	1937	1937	1937	0
47	20250108	190500	3544943	1937	1937	1937	1937	0
48	20250108	190400	3544943	1937	1937	1937	1937	0
49	20250108	190300	3544943	1937	1937	1937	1937	0
50	20250108	190200	3544943	1937	1937	1937	1937	0
51	20250108	190100	3544943	1937	1937	1937	1937	0
52	20250108	190000	3544943	1937	1937	1937	1937	0
53	20250108	185900	3544943	1937	1937	1937	1937	0
54	20250108	185800	3544943	1937	1937	1937	1937	0
55	20250108	185700	3544943	1937	1937	1937	1937	0
56	20250108	185600	3544943	1937	1937	1937	1937	0
57	20250108	185500	3544943	1937	1937	1937	1937	0
58	20250108	185400	3544943	1937	1937	1937	1937	0
59	20250108	185300	3544943	1937	1937	1937	1937	0
60	20250108	185200	3544943	1937	1937	1937	1937	0
61	20250108	185100	3544943	1937	1937	1937	1937	0
62	20250108	185000	3544943	1937	1937	1937	1937	83
63	20250108	184900	3544943	1937	1937	1937	1937	0
64	20250108	184800	3544943	1937	1937	1937	1937	0
65	20250108	184700	3544943	1937	1937	1937	1937	0
66	20250108	184600	3544943	1937	1937	1937	1937	0
67	20250108	184500	3544943	1937	1937	1937	1937	0
68	20250108	184400	3544943	1937	1937	1937	1937	0
69	20250108	184300	3544943	1937	1937	1937	1937	0
70	20250108	184200	3544943	1937	1937	1937	1937	0
71	20250108	184100	3544943	1937	1937	1937	1937	0
72	20250108	184000	3544943	1937	1937	1937	1937	0
73	20250108	183900	3544943	1937	1937	1937	1937	0
74	20250108	183800	3544943	1937	1937	1937	1937	0
75	20250108	183700	3544943	1937	1937	1937	1937	0
76	20250108	183600	3544943	1937	1937	1937	1937	0
77	20250108	183500	3544943	1937	1937	1937	1937	0
78	20250108	183400	3544943	1937	1937	1937	1937	0
79	20250108	183300	3544943	1937	1937	1937	1937	0
80	20250108	183200	3544943	1937	1937	1937	1937	0
81	20250108	183100	3544943	1937	1937	1937	1937	0
82	20250108	183000	3544943	1937	1937	1937	1937	0
83	20250108	182900	3544943	1937	1937	1937	1937	0
84	20250108	182800	3544943	1937	1937	1937	1937	0
85	20250108	182700	3544943	1937	1937	1937	1937	0
86	20250108	182600	3544943	1937	1937	1937	1937	0
87	20250108	182500	3544943	1937	1937	1937	1937	0
88	20250108	182400	3544943	1937	1937	1937	1937	0
89	20250108	182300	3544943	1937	1937	1937	1937	0
90	20250108	182200	3544943	1937	1937	1937	1937	0
91	20250108	182100	3544943	1937	1937	1937	1937	0
92	20250108	182000	3544943	1937	1937	1937	1937	83
93	20250108	181900	3544943	1937	1937	1937	1937	0
94	20250108	181800	3544943	1937	1937	1937	1937	0
95	20250108	181700	3544943	1937	1937	1937	1937	0
96	20250108	181600	3544943	1937	1937	1937	1937	0
97	20250108	181500	3544943	1937	1937	1937	1937	0
98	20250108	181400	3544943	1937	1937	1937	1937	0
99	20250108	181300	3544943	1937	1937	1937	1937	0
100	20250108	181200	3544943	1937	1937	1937	1937	0
101	20250108	181100	3544943	1937	1937	1937	1937	0
102	20250108	181000	3544943	1937	1937	1937	1937	0
103	20250108	180900	3544943	1937	1937	1937	1937	0
104	20250108	180800	3544943	1937	1937	1937	1937	0
105	20250108	180700	3544943	1937	1937	1937	1937	0
106	20250108	180600	3544943	1937	1937	1937	1937	0
107	20250108	180500	3544943	1937	1937	1937	1937	0
108	20250108	180400	3544943	1937	1937	1937	1937	0
109	20250108	180300	3544943	1937	1937	1937	1937	0
110	20250108	180200	3544943	1937	1937	1937	1937	0
111	20250108	180100	3544943	1937	1937	1937	1937	0
112	20250108	180000	3544943	1937	1937	1937	1937	0
113	20250108	175900	3544943	1937	1937	1937	1937	0
114	20250108	175800	3544943	1937	1937	1937	1937	0
115	20250108	175700	3544943	1937	1937	1937	1937	0
116	20250108	175600	3544943	1937	1937	1937	1937	0
117	20250108	175500	3544943	1937	1937	1937	1937	0
118	20250108	175400	3544943	1937	1937	1937	1937	0
119	20250108	175300	3544943	1937	1937	1937	1937	0
120	20250108	175200	3544943	1937	1937	1937	1937	0
121	20250108	175100	3544943	1937	1937	1937	1937	0
122	20250108	175000	3544943	1937	1937	1937	1937	83
123	20250108	174900	3544943	1937	1937	1937	1937	0
124	20250108	174800	3544943	1937	1937	1937	1937	0
125	20250108	174700	3544943	1937	1937	1937	1937	0
126	20250108	174600	3544943	1937	1937	1937	1937	0
127	20250108	174500	3544943	1937	1937	1937	1937	0
128	20250108	174400	3544943	1937	1937	1937	1937	0
129	20250108	174300	3544943	1937	1937	1937	1937	0
130	20250108	174200	3544943	1937	1937	1937	1937	0
131	20250108	174100	3544943	1937	1937	1937	1937	0
132	20250108	174000	3544943	1937	1937	1937	1937	0
133	20250108	173900	3544943	1937	1937	1937	1937	0
134	20250108	173800	3544943	1937	1937	1937	1937	0
135	20250108	173700	3544943	1937	1937	1937	1937	0
136	20250108	173600	3544943	1937	1937	1937	1937	0
137	20250108	173500	3544943	1937	1937	1937	1937	0
138	20250108	173400	3544943	1937	1937	1937	1937	0
139	20250108	173300	3544943	1937	1937	1937	1937	0
140	20250108	173200	3544943	1937	1937	1937	1937	0
141	20250108	173100	3544943	1937	1937	1937	1937	0
142	20250108	173000	3544943	1937	1937	1937	1937	0
143	20250108	172900	3544943	1937	1937	1937	1937	0
144	20250108	172800	3544943	1937	1937	1937	1937	0
145	20250108	172700	3544943	1937	1937	1937	1937	0
146	20250108	172600	3544943	1937	1937	1937	1937	0
147	20250108	172500	3544943	1937	1937	1937	1937	0
148	20250108	172400	3544943	1937	1937	1937	1937	0
149	20250108	172300	3544943	1937	1937	1937	1937	0
150	20250108	172200	3544943	1937	1937	1937	1937	0
151	20250108	172100	3544943	1937	1937	1937	1937	0
152	20250108	172000	3544943	1937	1937	1937	1937	83
153	20250108	171900	3544943	1937	1937	1937	1937	0
154	20250108	171800	3544943	1937	1937	1937	1937	0
155	20250108	171700	3544943	1937	1937	1937	1937	0
156	20250108	171600	3544943	1937	1937	1937	1937	0
157	20250108	171500	3544943	1937	1937	1937	1937	0
158	20250108	171400	3544943	1937	1937	1937	1937	0
159	20250108	171300	3544943	1937	1937	1937	1937	0
160	20250108	171200	3544943	1937	1937	1937	1937	0
161	20250108	171100	3544943	1937	1937	1937	1937	0
162	20250108	171000	3544943	1937	1937	1937	1937	0
163	20250108	170900	3544943	1937	1937	1937	1937	0
164	20250108	170800	3544943	1937	1937	1937	1937	0
165	20250108	170700	3544943	1937	1937	1937	1937	0
166	20250108	170600	3544943	1937	1937	1937	1937	0
167	20250108	170500	3544943	1937	1937	1937	1937	0
168	20250108	170400	3544943	1937	1937	1937	1937	0
169	20250108	170300	3544943	1937	1937	1937	1937	0
170	20250108	170200	3544943	1937	1937	1937	1937	0
171	20250108	170100	3544943	1937	1937	1937	1937	0
172	20250108	170000	3544943	1937	1937	1937	1937	0
173	20250108	165900	3544943	1937	1937	1937	1937	0
174	20250108	165800	3544943	1937	1937	1937	1937	0
175	20250108	165700	3544943	1937	1937	1937	1937	0
176	20250108	165600	3544943	1937	1937	1937	1937	0
177	20250108	165500	3544943	1937	1937	1937	1937	0
178	20250108	165400	3544943	1937	1937	1937	1937	0
179	20250108	165300	3544943	1937	1937	1937	1937	0
180	20250108	165200	3544943	1937	1937	1937	1937	0
181	20250108	165100	3544943	1937	1937	1937	1937	0
182	20250108	165000	3544943	1937	1937	1937	1937	83
183	20250108	164900	3544943	1937	1937	1937	1937	0
184	20250108	164800	3544943	1937	1937	1937	1937	0
185	20250108	164700	3544943	1937	1937	1937	1937	0
186	20250108	164600	3544943	1937	1937	1937	1937	0
187	20250108	164500	3544943	1937	1937	1937	1937	0
188	20250108	164400	3544943	1937	1937	1937	1937	0
189	20250108	164300	3544943	1937	1937	1937	1937	0
190	20250108	164200	3544943	1937	1937	1937	1937	0
191	20250108	164100	3544943	1937	1937	1937	1937	0
192	20250108	164000	3544943	1937	1937	1937	1937	0
193	20250108	163900	3544943	1937	1937	1937	1937	0
194	20250108	163800	3544943	1937	1937	1937	1937	0
195	20250108	163700	3544943	1937	1937	1937	1937	0
196	20250108	163600	3544943	1937	1937	1937	1937	0
197	20250108	163500	3544943	1937	1937	1937	1937	0
198	20250108	163400	3544943	1937	1937	1937	1937	0
199	20250108	163300	3544943	1937	1937	1937	1937	0
200	20250108	163200	3544943	1937	1937	1937	1937	0
201	20250108	163100	3544943	1937	1937	1937	1937	0
202	20250108	163000	3544943	1937	1937	1937	1937	0
203	20250108	162900	3544943	1937	1937	1937	1937	0
204	20250108	162800	3544943	1937	1937	1937	1937	0
205	20250108	162700	3544943	1937	1937	1937	1937	0
206	20250108	162600	3544943	1937	1937	1937	1937	0
207	20250108	162500	3544943	1937	1937	1937	1937	0
208	20250108	162400	3544943	1937	1937	1937	1937	0
209	20250108	162300	3544943	1937	1937	1937	1937	0
210	20250108	162200	3544943	1937	1937	1937	1937	0
211	20250108	162100	3544943	1937	1937	1937	1937	0
212	20250108	162000	3544943	1937	1937	1937	1937	83
213	20250108	161900	3544943	1937	1937	1937	1937	0
214	20250108	161800	3544943	1937	1937	1937	1937	0
215	20250108	161700	3544943	1937	1937	1937	1937	0
216	20250108	161600	3544943	1937	1937	1937	1937	0
217	20250108	161500	3544943	1937	1937	1937	1937	0
218	20250108	161400	3544943	1937	1937	1937	1937	0
219	20250108	161300	3544943	1937	1937	1937	1937	0
220	20250108	161200	3544943	1937	1937	1937	1937	0
221	20250108	161100	3544943	1937	1937	1937	1937	0
222	20250108	161000	3544943	1937	1937	1937	1937	0
223	20250108	160900	3544943	1937	1937	1937	1937	0
224	20250108	160800	3544943	1937	1937	1937	1937	0
225	20250108	160700	3544943	1937	1937	1937	1937	0
226	20250108	160600	3544943	1937	1937	1937	1937	0
227	20250108	160500	3544943	1937	1937	1937	1937	0
228	20250108	160400	3544943	1937	1937	1937	1937	0
229	20250108	160300	3544943	1937	1937	1937	1937	0
230	20250108	160200	3544943	1937	1937	1937	1937	0
231	20250108	160100	3544943	1937	1937	1937	1937	0
232	20250108	160000	3544943	1937	1937	1937	1937	0
233	20250108	155900	3544943	1937	1937	1937	1937	0
234	20250108	155800	3544943	1937	1937	1937	1937	0
235	20250108	155700	3544943	1937	1937	1937	1937	0
236	20250108	155600	3544943	1937	1937	1937	1937	0
237	20250108	155500	3544943	1937	1937	1937	1937	0
238	20250108	155400	3544943	1937	1937	1937	1937	0
239	20250108	155300	3544943	1937	1937	1937	1937	0
240	20250108	155200	3544943	1937	1937	1937	1937	0
241	20250108	155100	3544943	1937	1937	1937	1937	0
242	20250108	155000	3544943	1937	1937	1937	1937	83
243	20250108	154900	3544943	1937	1937	1937	1937	0
244	20250108	154800	3544943	1937	1937	1937	1937	0
245	20250108	154700	3544943	1937	1937	1937	1937	0
246	20250108	154600	3544943	1937	1937	1937	1937	0
247	20250108	154500	3544943	1937	1937	1937	1937	0
248	20250108	154400	3544943	1937	1937	1937	1937	0
249	20250108	154300	3544943	1937	1937	1937	1937	0
250	20250108	154200	3544943	1937	1937	1937	1937	0
251	20250108	154100	3544943	1937	1937	1937	1937	0
252	20250108	154000	3544943	1937	1937	1937	1937	0
253	20250108	153900	3544943	1937	1937	1937	1937	0
254	20250108	153800	3544943	1937	1937	1937	1937	0
255	20250108	153700	3544943	1937	1937	1937	1937	0
256	20250108	153600	3544943	1937	1937	1937	1937	0
257	20250108	153500	3544943	1937	1937	1937	1937	0
258	20250108	153400	3544943	1937	1937	1937	1937	0
259	20250108	153300	3544943	1937	1937	1937	1937	0
260	20250108	153200	3544943	1937	1937	1937	1937	0
261	20250108	153100	3544943	1937	1937	1937	1937	0
262	20250108	153000	3544943	1937	1937	1937	1937	83
263	20250108	152900	3384172	1928	1928	1928	1928	0
264	20250108	152800	3384172	1928	1928	1928	1928	0
265	20250108	152700	3384172	1928	1928	1928	1928	0
266	20250108	152600	3384172	1928	1928	1928	1928	0
267	20250108	152500	3384172	1928	1928	1928	1928	0
268	20250108	152400	3384172	1928	1928	1928	1928	0
269	20250108	152300	3384172	1928	1928	1928	1928	0
270	20250108	152200	3384172	1928	1928	1928	1928	0
271	20250108	152100	3384172	1928	1928	1928	1928	0
272	20250108	152000	3384172	1928	1928	1928	1928	0
273	20250108	151900	3384172	1928	1928	1928	1928	0
274	20250108	151800	3384172	1928	1928	1928	1928	0
275	20250108	151700	3384172	1928	1928	1928	1928	0
276	20250108	151600	3384172	1928	1928	1928	1928	0
277	20250108	151500	3384172	1928	1928	1928	1928	0
278	20250108	151400	3384172	1928	1928	1928	1928	0
279	20250108	151300	3384172	1928	1928	1928	1928	0
280	20250108	151200	3384172	1928	1928	1928	1928	0
281	20250108	151100	3384172	1928	1928	1928	1928	0
282	20250108	151000	3384172	1928	1928	1928	1928	0
283	20250108	150900	3384172	1928	1928	1928	1928	0
284	20250108	150800	3384172	1928	1928	1928	1928	0
285	20250108	150700	3384172	1928	1928	1928	1928	0
286	20250108	150600	3384172	1928	1928	1928	1928	0
287	20250108	150500	3384172	1928	1928	1928	1928	0
288	20250108	150400	3384172	1928	1928	1928	1928	0
289	20250108	150300	3384172	1928	1928	1928	1928	0
290	20250108	150200	3384172	1928	1928	1928	1928	0
291	20250108	150100	3384172	1928	1928	1928	1928	0
292	20250108	150000	3384172	1928	1928	1928	1928	0
293	20250108	145900	3384172	1928	1928	1928	1928	0
294	20250108	145800	3384172	1928	1928	1928	1928	0
295	20250108	145700	3384172	1928	1928	1928	1928	0
296	20250108	145600	3384172	1928	1928	1928	1928	0
297	20250108	145500	3384172	1928	1928	1928	1928	0
298	20250108	145400	3384172	1928	1928	1928	1928	0
299	20250108	145300	3384172	1928	1928	1928	1928	0
300	20250108	145200	3384172	1928	1928	1928	1928	0
301	20250108	145100	3384172	1928	1928	1928	1928	0
302	20250108	145000	3384172	1928	1928	1928	1928	0
303	20250108	144900	3384172	1928	1928	1928	1928	0
304	20250108	144800	3384172	1928	1928	1928	1928	0
305	20250108	144700	3384172	1928	1928	1928	1928	0
306	20250108	144600	3384172	1928	1928	1928	1928	0
307	20250108	144500	3384172	1928	1928	1928	1928	0
308	20250108	144400	3384172	1928	1928	1928	1928	0
309	20250108	144300	3384172	1928	1928	1928	1928	0
310	20250108	144200	3384172	1928	1928	1928	1928	0
311	20250108	144100	3384172	1928	1928	1928	1928	0
312	20250108	144000	3384172	1928	1928	1928	1928	0
313	20250108	143900	3384172	1928	1928	1928	1928	0
314	20250108	143800	3384172	1928	1928	1928	1928	0
315	20250108	143700	3384172	1928	1928	1928	1928	0
316	20250108	143600	3384172	1928	1928	1928	1928	0
317	20250108	143500	3384172	1928	1928	1928	1928	0
318	20250108	143400	3384172	1928	1928	1928	1928	0
319	20250108	143300	3384172	1928	1928	1928	1928	0
320	20250108	143200	3384172	1928	1928	1928	1928	0
321	20250108	143100	3384172	1928	1928	1928	1928	0
322	20250108	143000	3384172	1928	1928	1928	1928	0
323	20250108	142900	3384172	1928	1928	1928	1928	0
324	20250108	142800	3384172	1928	1928	1928	1928	0
325	20250108	142700	3384172	1928	1928	1928	1928	0
326	20250108	142600	3384172	1928	1928	1928	1928	0
327	20250108	142500	3384172	1928	1928	1928	1928	0
328	20250108	142400	3384172	1928	1928	1928	1928	0
329	20250108	142300	3384172	1928	1928	1928	1928	0
330	20250108	142200	3384172	1928	1928	1928	1928	0
331	20250108	142100	3384172	1928	1933	1933	1928	400
332	20250108	142000	2612408	1934	1934	1934	1934	0
333	20250108	141900	2612408	1934	1934	1934	1934	0
334	20250108	141800	2612408	1934	1935	1935	1934	563
335	20250108	141700	1523545	1935	1935	1935	1935	0
336	20250108	141600	1523545	1935	1935	1935	1935	0
337	20250108	141500	1523545	1935	1935	1935	1935	0
338	20250108	141400	1523545	1935	1935	1935	1935	0
339	20250108	141300	1523545	1935	1935	1935	1935	0
340	20250108	141200	1523545	1935	1935	1935	1935	0
341	20250108	141100	1523545	1935	1935	1935	1935	0
342	20250108	141000	1523545	1935	1935	1935	1935	0
343	20250108	140900	1523545	1935	1935	1935	1935	0
344	20250108	140800	1523545	1935	1939	1940	1934	49
345	20250108	140700	1428585	1940	1940	1940	1940	0
346	20250108	140600	1428585	1940	1940	1940	1940	0
347	20250108	140500	1428585	1940	1940	1940	1940	0
348	20250108	140400	1428585	1940	1940	1940	1940	0
349	20250108	140300	1428585	1940	1940	1940	1940	0
350	20250108	140200	1428585	1940	1940	1940	1940	0
351	20250108	140100	1428585	1940	1940	1940	1940	0
352	20250108	140000	1428585	1940	1940	1940	1940	0
353	20250108	135900	1428585	1940	1940	1940	1940	0
354	20250108	135800	1428585	1940	1940	1940	1940	0
355	20250108	135700	1428585	1940	1940	1940	1940	0
356	20250108	135600	1428585	1940	1940	1940	1940	0
357	20250108	135500	1428585	1940	1940	1940	1940	0
358	20250108	135400	1428585	1940	1940	1940	1940	0
359	20250108	135300	1428585	1940	1940	1940	1940	0
360	20250108	135200	1428585	1940	1940	1940	1940	0
361	20250108	135100	1428585	1940	1940	1940	1940	0
362	20250108	135000	1428585	1940	1940	1940	1940	0
363	20250108	134900	1428585	1940	1940	1940	1940	0
364	20250108	134800	1428585	1940	1940	1940	1940	0
365	20250108	134700	1428585	1940	1940	1940	1940	0
366	20250108	134600	1428585	1940	1940	1940	1940	0
367	20250108	134500	1428585	1940	1940	1940	1940	0
368	20250108	134400	1428585	1940	1940	1940	1940	0
369	20250108	134300	1428585	1940	1940	1940	1940	0
370	20250108	134200	1428585	1940	1940	1940	1940	0
371	20250108	134100	1428585	1940	1940	1940	1940	0
372	20250108	134000	1428585	1940	1940	1940	1940	0
373	20250108	133900	1428585	1940	1940	1940	1940	0
374	20250108	133800	1428585	1940	1940	1940	1940	0
375	20250108	133700	1428585	1940	1940	1940	1940	0
376	20250108	133600	1428585	1940	1940	1940	1940	0
377	20250108	133500	1428585	1940	1940	1940	1940	0
378	20250108	133400	1428585	1940	1940	1940	1940	0
379	20250108	133300	1428585	1940	1940	1940	1940	0
380	20250108	133200	1428585	1940	1940	1940	1940	0
381	20250108	133100	1428585	1940	1940	1940	1940	0
382	20250108	133000	1428585	1940	1940	1940	1940	0
383	20250108	132900	1428585	1940	1940	1940	1940	0
384	20250108	132800	1428585	1940	1940	1940	1940	0
385	20250108	132700	1428585	1940	1940	1940	1940	0
386	20250108	132600	1428585	1940	1940	1940	1940	0
387	20250108	132500	1428585	1940	1940	1940	1940	0
388	20250108	132400	1428585	1940	1940	1940	1940	0
389	20250108	132300	1428585	1940	1940	1940	1940	0
390	20250108	132200	1428585	1940	1940	1940	1940	0
391	20250108	132100	1428585	1940	1940	1940	1940	0
392	20250108	132000	1428585	1940	1940	1940	1940	0
393	20250108	131900	1428585	1940	1940	1940	1940	0
394	20250108	131800	1428585	1940	1940	1940	1940	0
395	20250108	131700	1428585	1940	1940	1940	1940	0
396	20250108	131600	1428585	1940	1940	1940	1940	0
397	20250108	131500	1428585	1940	1940	1940	1940	0
398	20250108	131400	1428585	1940	1940	1940	1940	0
399	20250108	131300	1428585	1940	1940	1940	1940	0
400	20250108	131200	1428585	1940	1940	1940	1940	0
401	20250108	131100	1428585	1940	1940	1940	1940	0
402	20250108	131000	1428585	1940	1940	1940	1940	0
403	20250108	130900	1428585	1940	1940	1940	1940	0
404	20250108	130800	1428585	1940	1940	1940	1940	0
405	20250108	130700	1428585	1940	1940	1940	1940	0
406	20250108	130600	1428585	1940	1940	1940	1940	0
407	20250108	130500	1428585	1940	1940	1940	1940	0
408	20250108	130400	1428585	1940	1940	1940	1940	0
409	20250108	130300	1428585	1940	1940	1940	1940	0
410	20250108	130200	1428585	1940	1940	1940	1940	0
411	20250108	130100	1428585	1940	1940	1940	1940	0
412	20250108	130000	1428585	1940	1940	1940	1940	0
413	20250108	125900	1428585	1940	1940	1940	1940	0
414	20250108	125800	1428585	1940	1940	1940	1940	0
415	20250108	125700	1428585	1940	1940	1940	1940	0
416	20250108	125600	1428585	1940	1940	1940	1940	0
417	20250108	125500	1428585	1940	1940	1940	1940	0
418	20250108	125400	1428585	1940	1940	1940	1940	0
419	20250108	125300	1428585	1940	1940	1940	1940	0
420	20250108	125200	1428585	1940	1940	1940	1940	0
421	20250108	125100	1428585	1940	1940	1940	1940	0
422	20250108	125000	1428585	1940	1940	1940	1940	0
423	20250108	124900	1428585	1940	1940	1940	1940	0
424	20250108	124800	1428585	1940	1940	1940	1940	0
425	20250108	124700	1428585	1940	1940	1940	1940	0
426	20250108	124600	1428585	1940	1940	1940	1940	0
427	20250108	124500	1428585	1940	1940	1940	1940	0
428	20250108	124400	1428585	1940	1940	1940	1940	0
429	20250108	124300	1428585	1940	1940	1940	1940	41
430	20250108	124200	1349045	1949	1949	1949	1949	0
431	20250108	124100	1349045	1949	1949	1949	1949	0
432	20250108	124000	1349045	1949	1949	1949	1949	0
433	20250108	123900	1349045	1949	1949	1949	1949	0
434	20250108	123800	1349045	1949	1949	1949	1949	0
435	20250108	123700	1349045	1949	1949	1949	1949	0
436	20250108	123600	1349045	1949	1949	1949	1949	0
437	20250108	123500	1349045	1949	1949	1949	1949	0
438	20250108	123400	1349045	1949	1949	1949	1949	0
439	20250108	123300	1349045	1949	1949	1949	1949	0
440	20250108	123200	1349045	1949	1949	1949	1949	0
441	20250108	123100	1349045	1949	1949	1949	1949	0
442	20250108	123000	1349045	1949	1949	1949	1949	0
443	20250108	122900	1349045	1949	1949	1949	1949	1
444	20250108	122800	1347096	1940	1940	1940	1940	9
445	20250108	122700	1329636	1945	1945	1945	1945	0
446	20250108	122600	1329636	1945	1945	1945	1945	0
447	20250108	122500	1329636	1945	1945	1945	1945	0
448	20250108	122400	1329636	1945	1945	1945	1945	0
449	20250108	122300	1329636	1945	1945	1945	1945	0
450	20250108	122200	1329636	1945	1945	1945	1945	0
451	20250108	122100	1329636	1945	1945	1945	1945	0
452	20250108	122000	1329636	1945	1945	1945	1945	0
453	20250108	121900	1329636	1945	1945	1945	1945	0
454	20250108	121800	1329636	1945	1945	1945	1945	0
455	20250108	121700	1329636	1945	1945	1945	1945	0
456	20250108	121600	1329636	1945	1945	1945	1945	0
457	20250108	121500	1329636	1945	1945	1945	1945	0
458	20250108	121400	1329636	1945	1945	1945	1945	99
459	20250108	121300	1137081	1949	1949	1949	1949	0
460	20250108	121200	1137081	1949	1949	1949	1949	0
461	20250108	121100	1137081	1949	1949	1949	1949	0
462	20250108	121000	1137081	1949	1949	1949	1949	0
463	20250108	120900	1137081	1949	1949	1949	1949	0
464	20250108	120800	1137081	1949	1949	1949	1949	0
465	20250108	120700	1137081	1949	1949	1949	1949	0
466	20250108	120600	1137081	1949	1949	1949	1949	0
467	20250108	120500	1137081	1949	1949	1949	1949	0
468	20250108	120400	1137081	1949	1949	1949	1949	0
469	20250108	120300	1137081	1949	1949	1949	1949	0
470	20250108	120200	1137081	1949	1949	1949	1949	0
471	20250108	120100	1137081	1949	1949	1949	1949	0
472	20250108	120000	1137081	1949	1949	1949	1949	0
473	20250108	115900	1137081	1949	1949	1949	1949	0
474	20250108	115800	1137081	1949	1949	1949	1949	0
475	20250108	115700	1137081	1949	1949	1949	1949	0
476	20250108	115600	1137081	1949	1949	1949	1949	0
477	20250108	115500	1137081	1949	1949	1949	1949	0
478	20250108	115400	1137081	1949	1949	1949	1949	0
479	20250108	115300	1137081	1949	1949	1949	1949	0
480	20250108	115200	1137081	1949	1949	1949	1949	0
481	20250108	115100	1137081	1949	1949	1949	1949	0
482	20250108	115000	1137081	1949	1949	1949	1949	0
483	20250108	114900	1137081	1949	1949	1949	1949	0
484	20250108	114800	1137081	1949	1949	1949	1949	4
485	20250108	114700	1129285	1949	1949	1949	1933	16
486	20250108	114600	1098324	1949	1949	1949	1949	0
487	20250108	114500	1098324	1949	1949	1949	1949	0
488	20250108	114400	1098324	1949	1949	1949	1949	0
489	20250108	114300	1098324	1949	1949	1949	1949	0
490	20250108	114200	1098324	1949	1949	1949	1949	0
491	20250108	114100	1098324	1949	1949	1949	1949	0
492	20250108	114000	1098324	1949	1949	1949	1949	0
493	20250108	113900	1098324	1949	1949	1949	1949	0
494	20250108	113800	1098324	1949	1949	1949	1949	0
495	20250108	113700	1098324	1949	1949	1949	1949	9
496	20250108	113600	1080783	1950	1950	1950	1950	0
497	20250108	113500	1080783	1950	1950	1950	1950	0
498	20250108	113400	1080783	1950	1950	1950	1950	0
499	20250108	113300	1080783	1950	1950	1950	1950	0
500	20250108	113200	1080783	1950	1950	1950	1950	0
501	20250108	113100	1080783	1950	1950	1950	1950	0
502	20250108	113000	1080783	1950	1950	1950	1950	0
503	20250108	112900	1080783	1950	1950	1950	1950	0
504	20250108	112800	1080783	1950	1950	1950	1950	0
505	20250108	112700	1080783	1950	1950	1950	1950	0
506	20250108	112600	1080783	1950	1950	1950	1950	0
507	20250108	112500	1080783	1950	1949	1950	1949	50
508	20250108	112400	983293	1950	1950	1950	1950	0
509	20250108	112300	983293	1950	1949	1950	1949	15
510	20250108	112200	954044	1949	1949	1949	1949	0
511	20250108	112100	954044	1949	1949	1949	1949	0
512	20250108	112000	954044	1949	1949	1949	1949	0
513	20250108	111900	954044	1949	1949	1949	1949	0
514	20250108	111800	954044	1949	1949	1949	1949	0
515	20250108	111700	954044	1949	1949	1949	1949	0
516	20250108	111600	954044	1949	1949	1949	1949	0
517	20250108	111500	954044	1949	1949	1949	1949	0
518	20250108	111400	954044	1949	1949	1949	1949	0
519	20250108	111300	954044	1949	1949	1949	1949	0
520	20250108	111200	954044	1949	1949	1949	1949	0
521	20250108	111100	954044	1949	1949	1949	1949	0
522	20250108	111000	954044	1949	1949	1949	1949	0
523	20250108	110900	954044	1949	1949	1949	1949	0
524	20250108	110800	954044	1949	1949	1949	1949	0
525	20250108	110700	954044	1949	1949	1949	1949	0
526	20250108	110600	954044	1949	1949	1949	1949	0
527	20250108	110500	954044	1949	1949	1949	1949	0
528	20250108	110400	954044	1949	1949	1949	1949	0
529	20250108	110300	954044	1949	1949	1949	1949	0
530	20250108	110200	954044	1949	1949	1949	1949	0
531	20250108	110100	954044	1949	1949	1949	1949	0
532	20250108	110000	954044	1949	1949	1949	1949	0
533	20250108	105900	954044	1949	1949	1949	1949	0
534	20250108	105800	954044	1949	1949	1949	1949	0
535	20250108	105700	954044	1949	1949	1949	1949	0
536	20250108	105600	954044	1949	1949	1949	1949	0
537	20250108	105500	954044	1949	1949	1949	1949	0
538	20250108	105400	954044	1949	1949	1949	1949	0
539	20250108	105300	954044	1949	1949	1949	1949	0
540	20250108	105200	954044	1949	1949	1949	1949	0
541	20250108	105100	954044	1949	1949	1949	1949	0
542	20250108	105000	954044	1949	1949	1949	1949	0
543	20250108	104900	954044	1949	1949	1949	1949	0
544	20250108	104800	954044	1949	1949	1949	1949	0
545	20250108	104700	954044	1949	1949	1949	1949	0
546	20250108	104600	954044	1949	1949	1949	1949	0
547	20250108	104500	954044	1949	1949	1949	1949	0
548	20250108	104400	954044	1949	1949	1949	1949	0
549	20250108	104300	954044	1949	1949	1949	1949	0
550	20250108	104200	954044	1949	1949	1949	1949	0
551	20250108	104100	954044	1949	1949	1949	1949	0
552	20250108	104000	954044	1949	1949	1949	1949	9
553	20250108	103900	936503	1949	1949	1949	1949	0
554	20250108	103800	936503	1949	1949	1949	1949	0
555	20250108	103700	936503	1949	1949	1949	1949	0
556	20250108	103600	936503	1949	1949	1949	1949	0
557	20250108	103500	936503	1949	1949	1949	1949	0
558	20250108	103400	936503	1949	1949	1949	1949	0
559	20250108	103300	936503	1949	1949	1949	1949	0
560	20250108	103200	936503	1949	1949	1949	1949	0
561	20250108	103100	936503	1949	1949	1949	1949	0
562	20250108	103000	936503	1949	1949	1949	1949	0
563	20250108	102900	936503	1949	1949	1949	1949	0
564	20250108	102800	936503	1949	1949	1949	1949	0
565	20250108	102700	936503	1949	1949	1949	1949	0
566	20250108	102600	936503	1949	1949	1949	1949	0
567	20250108	102500	936503	1949	1949	1949	1949	0
568	20250108	102400	936503	1949	1949	1949	1949	0
569	20250108	102300	936503	1949	1949	1949	1949	0
570	20250108	102200	936503	1949	1949	1949	1949	0
571	20250108	102100	936503	1949	1949	1949	1949	0
572	20250108	102000	936503	1949	1949	1949	1949	0
573	20250108	101900	936503	1949	1949	1949	1949	0
574	20250108	101800	936503	1949	1949	1949	1949	11
575	20250108	101700	915064	1929	1929	1929	1929	0
576	20250108	101600	915064	1929	1929	1929	1929	0
577	20250108	101500	915064	1929	1929	1929	1929	0
578	20250108	101400	915064	1929	1929	1929	1929	0
579	20250108	101300	915064	1929	1929	1929	1929	0
580	20250108	101200	915064	1929	1929	1929	1929	0
581	20250108	101100	915064	1929	1929	1929	1929	0
582	20250108	101000	915064	1929	1929	1929	1929	0
583	20250108	100900	915064	1929	1929	1929	1929	0
584	20250108	100800	915064	1929	1949	1949	1929	8
585	20250108	100700	899512	1949	1949	1949	1949	0
586	20250108	100600	899512	1949	1949	1949	1949	0
587	20250108	100500	899512	1949	1949	1949	1949	0
588	20250108	100400	899512	1949	1949	1949	1949	0
589	20250108	100300	899512	1949	1949	1949	1949	1
590	20250108	100200	897563	1949	1949	1949	1949	0
591	20250108	100100	897563	1949	1949	1949	1949	0
592	20250108	100000	897563	1949	1949	1949	1949	1
593	20250108	095900	895614	1949	1949	1949	1949	0
594	20250108	095800	895614	1949	1949	1949	1949	0
595	20250108	095700	895614	1949	1949	1949	1949	0
596	20250108	095600	895614	1949	1949	1949	1949	0
597	20250108	095500	895614	1949	1949	1949	1949	0
598	20250108	095400	895614	1949	1949	1949	1949	0
599	20250108	095300	895614	1949	1949	1949	1949	0
600	20250108	095200	895614	1949	1949	1949	1949	0
601	20250108	095100	895614	1949	1949	1949	1949	0
602	20250108	095000	895614	1949	1949	1949	1949	0
603	20250108	094900	895614	1949	1949	1949	1949	0
604	20250108	094800	895614	1949	1949	1949	1949	0
605	20250108	094700	895614	1949	1949	1949	1949	0
606	20250108	094600	895614	1949	1949	1949	1949	0
607	20250108	094500	895614	1949	1941	1949	1941	2
608	20250108	094400	891724	1925	1925	1925	1925	0
609	20250108	094300	891724	1925	1925	1925	1925	0
610	20250108	094200	891724	1925	1925	1925	1925	0
611	20250108	094100	891724	1925	1925	1925	1925	0
612	20250108	094000	891724	1925	1925	1925	1925	0
613	20250108	093900	891724	1925	1925	1925	1925	0
614	20250108	093800	891724	1925	1925	1925	1925	0
615	20250108	093700	891724	1925	1925	1925	1925	0
616	20250108	093600	891724	1925	1925	1925	1925	45
617	20250108	093500	805099	1950	1950	1950	1950	0
618	20250108	093400	805099	1950	1950	1950	1950	0
619	20250108	093300	805099	1950	1950	1950	1950	5
620	20250108	093200	795349	1950	1948	1950	1948	407
621	20250108	093100	1950	1950	1950	1950	1950	0
622	20250108	093000	1950	1950	1950	1950	1950	0
623	20250108	092900	1950	1950	1950	1950	1950	0
624	20250108	092800	1950	1950	1950	1950	1950	0
625	20250108	092700	1950	1950	1950	1950	1950	0
626	20250108	092600	1950	1950	1950	1950	1950	0
627	20250108	092500	1950	1950	1950	1950	1950	0
628	20250108	092400	1950	1950	1950	1950	1950	0
629	20250108	092300	1950	1950	1950	1950	1950	0
630	20250108	092200	1950	1950	1950	1950	1950	0
631	20250108	092100	1950	1950	1950	1950	1950	0
632	20250108	092000	1950	1950	1950	1950	1950	0
633	20250108	091900	1950	1950	1950	1950	1950	0
634	20250108	091800	1950	1950	1950	1950	1950	0
635	20250108	091700	1950	1950	1950	1950	1950	0
636	20250108	091600	1950	1950	1950	1950	1950	0
637	20250108	091500	1950	1950	1950	1950	1950	0
638	20250108	091400	1950	1950	1950	1950	1950	0
639	20250108	091300	1950	1950	1950	1950	1950	0
640	20250108	091200	1950	1950	1950	1950	1950	0
641	20250108	091100	1950	1950	1950	1950	1950	0
642	20250108	091000	1950	1950	1950	1950	1950	0
643	20250108	090900	1950	1950	1950	1950	1950	1
644	20250108	090800	0	1950	1950	1950	1950	0
645	20250108	090700	0	1950	1950	1950	1950	0
646	20250108	090600	0	1950	1950	1950	1950	0
647	20250108	090500	0	1950	1950	1950	1950	0
648	20250108	090400	0	1950	1950	1950	1950	0
649	20250108	090300	0	1950	1950	1950	1950	0
650	20250108	090200	0	1950	1950	1950	1950	0
651	20250108	090100	0	1950	1950	1950	1950	0
652	20250108	090000	0	1950	1950	1950	1950	0