KissMeData/263770/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205100	8089062	1904	1904	1904	1904	745
3	20250102	205000	8089062	1904	1904	1904	1904	0
4	20250102	204900	8089062	1904	1904	1904	1904	0
5	20250102	204800	8089062	1904	1904	1904	1904	0
6	20250102	204700	8089062	1904	1904	1904	1904	0
7	20250102	204600	8089062	1904	1904	1904	1904	0
8	20250102	204500	8089062	1904	1904	1904	1904	0
9	20250102	204400	8089062	1904	1904	1904	1904	0
10	20250102	204300	8089062	1904	1904	1904	1904	0
11	20250102	204200	8089062	1904	1904	1904	1904	0
12	20250102	204100	8089062	1904	1904	1904	1904	0
13	20250102	204000	8089062	1904	1904	1904	1904	0
14	20250102	203900	8089062	1904	1904	1904	1904	0
15	20250102	203800	8089062	1904	1904	1904	1904	0
16	20250102	203700	8089062	1904	1904	1904	1904	0
17	20250102	203600	8089062	1904	1904	1904	1904	0
18	20250102	203500	8089062	1904	1904	1904	1904	0
19	20250102	203400	8089062	1904	1904	1904	1904	0
20	20250102	203300	8089062	1904	1904	1904	1904	0
21	20250102	203200	8089062	1904	1904	1904	1904	0
22	20250102	203100	8089062	1904	1904	1904	1904	0
23	20250102	203000	8089062	1904	1904	1904	1904	0
24	20250102	202900	8089062	1904	1904	1904	1904	0
25	20250102	202800	8089062	1904	1904	1904	1904	0
26	20250102	202700	8089062	1904	1904	1904	1904	0
27	20250102	202600	8089062	1904	1904	1904	1904	0
28	20250102	202500	8089062	1904	1904	1904	1904	0
29	20250102	202400	8089062	1904	1904	1904	1904	0
30	20250102	202300	8089062	1904	1904	1904	1904	0
31	20250102	202200	8089062	1904	1904	1904	1904	0
32	20250102	202100	8089062	1904	1904	1904	1904	745
33	20250102	202000	8089062	1904	1904	1904	1904	0
34	20250102	201900	8089062	1904	1904	1904	1904	0
35	20250102	201800	8089062	1904	1904	1904	1904	0
36	20250102	201700	8089062	1904	1904	1904	1904	0
37	20250102	201600	8089062	1904	1904	1904	1904	0
38	20250102	201500	8089062	1904	1904	1904	1904	0
39	20250102	201400	8089062	1904	1904	1904	1904	0
40	20250102	201300	8089062	1904	1904	1904	1904	0
41	20250102	201200	8089062	1904	1904	1904	1904	0
42	20250102	201100	8089062	1904	1904	1904	1904	0
43	20250102	201000	8089062	1904	1904	1904	1904	0
44	20250102	200900	8089062	1904	1904	1904	1904	0
45	20250102	200800	8089062	1904	1904	1904	1904	0
46	20250102	200700	8089062	1904	1904	1904	1904	0
47	20250102	200600	8089062	1904	1904	1904	1904	0
48	20250102	200500	8089062	1904	1904	1904	1904	0
49	20250102	200400	8089062	1904	1904	1904	1904	0
50	20250102	200300	8089062	1904	1904	1904	1904	0
51	20250102	200200	8089062	1904	1904	1904	1904	0
52	20250102	200100	8089062	1904	1904	1904	1904	0
53	20250102	200000	8089062	1904	1904	1904	1904	0
54	20250102	195900	8089062	1904	1904	1904	1904	0
55	20250102	195800	8089062	1904	1904	1904	1904	0
56	20250102	195700	8089062	1904	1904	1904	1904	0
57	20250102	195600	8089062	1904	1904	1904	1904	0
58	20250102	195500	8089062	1904	1904	1904	1904	0
59	20250102	195400	8089062	1904	1904	1904	1904	0
60	20250102	195300	8089062	1904	1904	1904	1904	0
61	20250102	195200	8089062	1904	1904	1904	1904	0
62	20250102	195100	8089062	1904	1904	1904	1904	745
63	20250102	195000	8089062	1904	1904	1904	1904	0
64	20250102	194900	8089062	1904	1904	1904	1904	0
65	20250102	194800	8089062	1904	1904	1904	1904	0
66	20250102	194700	8089062	1904	1904	1904	1904	0
67	20250102	194600	8089062	1904	1904	1904	1904	0
68	20250102	194500	8089062	1904	1904	1904	1904	0
69	20250102	194400	8089062	1904	1904	1904	1904	0
70	20250102	194300	8089062	1904	1904	1904	1904	0
71	20250102	194200	8089062	1904	1904	1904	1904	0
72	20250102	194100	8089062	1904	1904	1904	1904	0
73	20250102	194000	8089062	1904	1904	1904	1904	0
74	20250102	193900	8089062	1904	1904	1904	1904	0
75	20250102	193800	8089062	1904	1904	1904	1904	0
76	20250102	193700	8089062	1904	1904	1904	1904	0
77	20250102	193600	8089062	1904	1904	1904	1904	0
78	20250102	193500	8089062	1904	1904	1904	1904	0
79	20250102	193400	8089062	1904	1904	1904	1904	0
80	20250102	193300	8089062	1904	1904	1904	1904	0
81	20250102	193200	8089062	1904	1904	1904	1904	0
82	20250102	193100	8089062	1904	1904	1904	1904	0
83	20250102	193000	8089062	1904	1904	1904	1904	0
84	20250102	192900	8089062	1904	1904	1904	1904	0
85	20250102	192800	8089062	1904	1904	1904	1904	0
86	20250102	192700	8089062	1904	1904	1904	1904	0
87	20250102	192600	8089062	1904	1904	1904	1904	0
88	20250102	192500	8089062	1904	1904	1904	1904	0
89	20250102	192400	8089062	1904	1904	1904	1904	0
90	20250102	192300	8089062	1904	1904	1904	1904	0
91	20250102	192200	8089062	1904	1904	1904	1904	0
92	20250102	192100	8089062	1904	1904	1904	1904	745
93	20250102	192000	8089062	1904	1904	1904	1904	0
94	20250102	191900	8089062	1904	1904	1904	1904	0
95	20250102	191800	8089062	1904	1904	1904	1904	0
96	20250102	191700	8089062	1904	1904	1904	1904	0
97	20250102	191600	8089062	1904	1904	1904	1904	0
98	20250102	191500	8089062	1904	1904	1904	1904	0
99	20250102	191400	8089062	1904	1904	1904	1904	0
100	20250102	191300	8089062	1904	1904	1904	1904	0
101	20250102	191200	8089062	1904	1904	1904	1904	0
102	20250102	191100	8089062	1904	1904	1904	1904	0
103	20250102	191000	8089062	1904	1904	1904	1904	0
104	20250102	190900	8089062	1904	1904	1904	1904	0
105	20250102	190800	8089062	1904	1904	1904	1904	0
106	20250102	190700	8089062	1904	1904	1904	1904	0
107	20250102	190600	8089062	1904	1904	1904	1904	0
108	20250102	190500	8089062	1904	1904	1904	1904	0
109	20250102	190400	8089062	1904	1904	1904	1904	0
110	20250102	190300	8089062	1904	1904	1904	1904	0
111	20250102	190200	8089062	1904	1904	1904	1904	0
112	20250102	190100	8089062	1904	1904	1904	1904	0
113	20250102	190000	8089062	1904	1904	1904	1904	0
114	20250102	185900	8089062	1904	1904	1904	1904	0
115	20250102	185800	8089062	1904	1904	1904	1904	0
116	20250102	185700	8089062	1904	1904	1904	1904	0
117	20250102	185600	8089062	1904	1904	1904	1904	0
118	20250102	185500	8089062	1904	1904	1904	1904	0
119	20250102	185400	8089062	1904	1904	1904	1904	0
120	20250102	185300	8089062	1904	1904	1904	1904	0
121	20250102	185200	8089062	1904	1904	1904	1904	0
122	20250102	185100	8089062	1904	1904	1904	1904	745
123	20250102	185000	8089062	1904	1904	1904	1904	0
124	20250102	184900	8089062	1904	1904	1904	1904	0
125	20250102	184800	8089062	1904	1904	1904	1904	0
126	20250102	184700	8089062	1904	1904	1904	1904	0
127	20250102	184600	8089062	1904	1904	1904	1904	0
128	20250102	184500	8089062	1904	1904	1904	1904	0
129	20250102	184400	8089062	1904	1904	1904	1904	0
130	20250102	184300	8089062	1904	1904	1904	1904	0
131	20250102	184200	8089062	1904	1904	1904	1904	0
132	20250102	184100	8089062	1904	1904	1904	1904	0
133	20250102	184000	8089062	1904	1904	1904	1904	0
134	20250102	183900	8089062	1904	1904	1904	1904	0
135	20250102	183800	8089062	1904	1904	1904	1904	0
136	20250102	183700	8089062	1904	1904	1904	1904	0
137	20250102	183600	8089062	1904	1904	1904	1904	0
138	20250102	183500	8089062	1904	1904	1904	1904	0
139	20250102	183400	8089062	1904	1904	1904	1904	0
140	20250102	183300	8089062	1904	1904	1904	1904	0
141	20250102	183200	8089062	1904	1904	1904	1904	0
142	20250102	183100	8089062	1904	1904	1904	1904	0
143	20250102	183000	8089062	1904	1904	1904	1904	0
144	20250102	182900	8089062	1904	1904	1904	1904	0
145	20250102	182800	8089062	1904	1904	1904	1904	0
146	20250102	182700	8089062	1904	1904	1904	1904	0
147	20250102	182600	8089062	1904	1904	1904	1904	0
148	20250102	182500	8089062	1904	1904	1904	1904	0
149	20250102	182400	8089062	1904	1904	1904	1904	0
150	20250102	182300	8089062	1904	1904	1904	1904	0
151	20250102	182200	8089062	1904	1904	1904	1904	0
152	20250102	182100	8089062	1904	1904	1904	1904	745
153	20250102	182000	8089062	1904	1904	1904	1904	0
154	20250102	181900	8089062	1904	1904	1904	1904	0
155	20250102	181800	8089062	1904	1904	1904	1904	0
156	20250102	181700	8089062	1904	1904	1904	1904	0
157	20250102	181600	8089062	1904	1904	1904	1904	0
158	20250102	181500	8089062	1904	1904	1904	1904	0
159	20250102	181400	8089062	1904	1904	1904	1904	0
160	20250102	181300	8089062	1904	1904	1904	1904	0
161	20250102	181200	8089062	1904	1904	1904	1904	0
162	20250102	181100	8089062	1904	1904	1904	1904	0
163	20250102	181000	8089062	1904	1904	1904	1904	0
164	20250102	180900	8089062	1904	1904	1904	1904	0
165	20250102	180800	8089062	1904	1904	1904	1904	0
166	20250102	180700	8089062	1904	1904	1904	1904	0
167	20250102	180600	8089062	1904	1904	1904	1904	0
168	20250102	180500	8089062	1904	1904	1904	1904	0
169	20250102	180400	8089062	1904	1904	1904	1904	0
170	20250102	180300	8089062	1904	1904	1904	1904	0
171	20250102	180200	8089062	1904	1904	1904	1904	0
172	20250102	180100	8089062	1904	1904	1904	1904	0
173	20250102	180000	8089062	1904	1904	1904	1904	0
174	20250102	175900	8089062	1904	1904	1904	1904	0
175	20250102	175800	8089062	1904	1904	1904	1904	0
176	20250102	175700	8089062	1904	1904	1904	1904	0
177	20250102	175600	8089062	1904	1904	1904	1904	0
178	20250102	175500	8089062	1904	1904	1904	1904	0
179	20250102	175400	8089062	1904	1904	1904	1904	0
180	20250102	175300	8089062	1904	1904	1904	1904	0
181	20250102	175200	8089062	1904	1904	1904	1904	0
182	20250102	175100	8089062	1904	1904	1904	1904	745
183	20250102	175000	8089062	1904	1904	1904	1904	0
184	20250102	174900	8089062	1904	1904	1904	1904	0
185	20250102	174800	8089062	1904	1904	1904	1904	0
186	20250102	174700	8089062	1904	1904	1904	1904	0
187	20250102	174600	8089062	1904	1904	1904	1904	0
188	20250102	174500	8089062	1904	1904	1904	1904	0
189	20250102	174400	8089062	1904	1904	1904	1904	0
190	20250102	174300	8089062	1904	1904	1904	1904	0
191	20250102	174200	8089062	1904	1904	1904	1904	0
192	20250102	174100	8089062	1904	1904	1904	1904	0
193	20250102	174000	8089062	1904	1904	1904	1904	0
194	20250102	173900	8089062	1904	1904	1904	1904	0
195	20250102	173800	8089062	1904	1904	1904	1904	0
196	20250102	173700	8089062	1904	1904	1904	1904	0
197	20250102	173600	8089062	1904	1904	1904	1904	0
198	20250102	173500	8089062	1904	1904	1904	1904	0
199	20250102	173400	8089062	1904	1904	1904	1904	0
200	20250102	173300	8089062	1904	1904	1904	1904	0
201	20250102	173200	8089062	1904	1904	1904	1904	0
202	20250102	173100	8089062	1904	1904	1904	1904	0
203	20250102	173000	8089062	1904	1904	1904	1904	0
204	20250102	172900	8089062	1904	1904	1904	1904	0
205	20250102	172800	8089062	1904	1904	1904	1904	0
206	20250102	172700	8089062	1904	1904	1904	1904	0
207	20250102	172600	8089062	1904	1904	1904	1904	0
208	20250102	172500	8089062	1904	1904	1904	1904	0
209	20250102	172400	8089062	1904	1904	1904	1904	0
210	20250102	172300	8089062	1904	1904	1904	1904	0
211	20250102	172200	8089062	1904	1904	1904	1904	0
212	20250102	172100	8089062	1904	1904	1904	1904	745
213	20250102	172000	8089062	1904	1904	1904	1904	0
214	20250102	171900	8089062	1904	1904	1904	1904	0
215	20250102	171800	8089062	1904	1904	1904	1904	0
216	20250102	171700	8089062	1904	1904	1904	1904	0
217	20250102	171600	8089062	1904	1904	1904	1904	0
218	20250102	171500	8089062	1904	1904	1904	1904	0
219	20250102	171400	8089062	1904	1904	1904	1904	0
220	20250102	171300	8089062	1904	1904	1904	1904	0
221	20250102	171200	8089062	1904	1904	1904	1904	0
222	20250102	171100	8089062	1904	1904	1904	1904	0
223	20250102	171000	8089062	1904	1904	1904	1904	0
224	20250102	170900	8089062	1904	1904	1904	1904	0
225	20250102	170800	8089062	1904	1904	1904	1904	0
226	20250102	170700	8089062	1904	1904	1904	1904	0
227	20250102	170600	8089062	1904	1904	1904	1904	0
228	20250102	170500	8089062	1904	1904	1904	1904	0
229	20250102	170400	8089062	1904	1904	1904	1904	0
230	20250102	170300	8089062	1904	1904	1904	1904	0
231	20250102	170200	8089062	1904	1904	1904	1904	0
232	20250102	170100	8089062	1904	1904	1904	1904	0
233	20250102	170000	8089062	1904	1904	1904	1904	0
234	20250102	165900	8089062	1904	1904	1904	1904	0
235	20250102	165800	8089062	1904	1904	1904	1904	0
236	20250102	165700	8089062	1904	1904	1904	1904	0
237	20250102	165600	8089062	1904	1904	1904	1904	0
238	20250102	165500	8089062	1904	1904	1904	1904	0
239	20250102	165400	8089062	1904	1904	1904	1904	0
240	20250102	165300	8089062	1904	1904	1904	1904	0
241	20250102	165200	8089062	1904	1904	1904	1904	0
242	20250102	165100	8089062	1904	1904	1904	1904	745
243	20250102	165000	8089062	1904	1904	1904	1904	0
244	20250102	164900	8089062	1904	1904	1904	1904	0
245	20250102	164800	8089062	1904	1904	1904	1904	0
246	20250102	164700	8089062	1904	1904	1904	1904	0
247	20250102	164600	8089062	1904	1904	1904	1904	0
248	20250102	164500	8089062	1904	1904	1904	1904	0
249	20250102	164400	8089062	1904	1904	1904	1904	0
250	20250102	164300	8089062	1904	1904	1904	1904	0
251	20250102	164200	8089062	1904	1904	1904	1904	0
252	20250102	164100	8089062	1904	1904	1904	1904	0
253	20250102	164000	8089062	1904	1904	1904	1904	0
254	20250102	163900	8089062	1904	1904	1904	1904	0
255	20250102	163800	8089062	1904	1904	1904	1904	0
256	20250102	163700	8089062	1904	1904	1904	1904	0
257	20250102	163600	8089062	1904	1904	1904	1904	0
258	20250102	163500	8089062	1904	1904	1904	1904	0
259	20250102	163400	8089062	1904	1904	1904	1904	0
260	20250102	163300	8089062	1904	1904	1904	1904	0
261	20250102	163200	8089062	1904	1904	1904	1904	0
262	20250102	163100	8089062	1904	1904	1904	1904	0
263	20250102	163000	8089062	1904	1904	1904	1904	0
264	20250102	162900	8089062	1904	1904	1904	1904	0
265	20250102	162800	8089062	1904	1904	1904	1904	0
266	20250102	162700	8089062	1904	1904	1904	1904	0
267	20250102	162600	8089062	1904	1904	1904	1904	0
268	20250102	162500	8089062	1904	1904	1904	1904	0
269	20250102	162400	8089062	1904	1904	1904	1904	0
270	20250102	162300	8089062	1904	1904	1904	1904	0
271	20250102	162200	8089062	1904	1904	1904	1904	0
272	20250102	162100	8089062	1904	1904	1904	1904	745
273	20250102	162000	8089062	1904	1904	1904	1904	0
274	20250102	161900	8089062	1904	1904	1904	1904	0
275	20250102	161800	8089062	1904	1904	1904	1904	0
276	20250102	161700	8089062	1904	1904	1904	1904	0
277	20250102	161600	8089062	1904	1904	1904	1904	0
278	20250102	161500	8089062	1904	1904	1904	1904	0
279	20250102	161400	8089062	1904	1904	1904	1904	0
280	20250102	161300	8089062	1904	1904	1904	1904	0
281	20250102	161200	8089062	1904	1904	1904	1904	0
282	20250102	161100	8089062	1904	1904	1904	1904	0
283	20250102	161000	8089062	1904	1904	1904	1904	0
284	20250102	160900	8089062	1904	1904	1904	1904	0
285	20250102	160800	8089062	1904	1904	1904	1904	0
286	20250102	160700	8089062	1904	1904	1904	1904	0
287	20250102	160600	8089062	1904	1904	1904	1904	0
288	20250102	160500	8089062	1904	1904	1904	1904	0
289	20250102	160400	8089062	1904	1904	1904	1904	0
290	20250102	160300	8089062	1904	1904	1904	1904	0
291	20250102	160200	8089062	1904	1904	1904	1904	0
292	20250102	160100	8089062	1904	1904	1904	1904	0
293	20250102	160000	8089062	1904	1904	1904	1904	0
294	20250102	155900	8089062	1904	1904	1904	1904	0
295	20250102	155800	8089062	1904	1904	1904	1904	0
296	20250102	155700	8089062	1904	1904	1904	1904	0
297	20250102	155600	8089062	1904	1904	1904	1904	0
298	20250102	155500	8089062	1904	1904	1904	1904	0
299	20250102	155400	8089062	1904	1904	1904	1904	0
300	20250102	155300	8089062	1904	1904	1904	1904	0
301	20250102	155200	8089062	1904	1904	1904	1904	0
302	20250102	155100	8089062	1904	1904	1904	1904	745
303	20250102	155000	8089062	1904	1904	1904	1904	0
304	20250102	154900	8089062	1904	1904	1904	1904	0
305	20250102	154800	8089062	1904	1904	1904	1904	0
306	20250102	154700	8089062	1904	1904	1904	1904	0
307	20250102	154600	8089062	1904	1904	1904	1904	0
308	20250102	154500	8089062	1904	1904	1904	1904	0
309	20250102	154400	8089062	1904	1904	1904	1904	0
310	20250102	154300	8089062	1904	1904	1904	1904	0
311	20250102	154200	8089062	1904	1904	1904	1904	0
312	20250102	154100	8089062	1904	1904	1904	1904	0
313	20250102	154000	8089062	1904	1904	1904	1904	0
314	20250102	153900	8089062	1904	1904	1904	1904	0
315	20250102	153800	8089062	1904	1904	1904	1904	0
316	20250102	153700	8089062	1904	1904	1904	1904	0
317	20250102	153600	8089062	1904	1904	1904	1904	0
318	20250102	153500	8089062	1904	1904	1904	1904	0
319	20250102	153400	8089062	1904	1904	1904	1904	0
320	20250102	153300	8089062	1904	1904	1904	1904	0
321	20250102	153200	8089062	1904	1904	1904	1904	0
322	20250102	153100	8089062	1904	1904	1904	1904	0
323	20250102	153000	8089062	1904	1904	1904	1904	745
324	20250102	152900	6670582	1905	1905	1905	1905	0
325	20250102	152800	6670582	1905	1905	1905	1905	0
326	20250102	152700	6670582	1905	1905	1905	1905	0
327	20250102	152600	6670582	1905	1905	1905	1905	0
328	20250102	152500	6670582	1905	1905	1905	1905	0
329	20250102	152400	6670582	1905	1905	1905	1905	0
330	20250102	152300	6670582	1905	1905	1905	1905	0
331	20250102	152200	6670582	1905	1905	1905	1905	0
332	20250102	152100	6670582	1905	1905	1905	1905	0
333	20250102	152000	6670582	1905	1905	1905	1905	0
334	20250102	151900	6670582	1905	1905	1905	1905	0
335	20250102	151800	6670582	1905	1905	1905	1905	0
336	20250102	151700	6670582	1905	1905	1905	1905	0
337	20250102	151600	6670582	1905	1905	1905	1905	0
338	20250102	151500	6670582	1905	1907	1907	1905	100
339	20250102	151400	6480074	1924	1924	1924	1924	0
340	20250102	151300	6480074	1924	1924	1924	1924	0
341	20250102	151200	6480074	1924	1924	1924	1924	0
342	20250102	151100	6480074	1924	1924	1924	1924	0
343	20250102	151000	6480074	1924	1924	1924	1924	0
344	20250102	150900	6480074	1924	1924	1924	1924	0
345	20250102	150800	6480074	1924	1924	1924	1924	0
346	20250102	150700	6480074	1924	1924	1924	1924	0
347	20250102	150600	6480074	1924	1924	1924	1924	0
348	20250102	150500	6480074	1924	1924	1924	1924	0
349	20250102	150400	6480074	1924	1924	1924	1924	0
350	20250102	150300	6480074	1924	1924	1924	1924	0
351	20250102	150200	6480074	1924	1924	1924	1924	0
352	20250102	150100	6480074	1924	1924	1924	1924	0
353	20250102	150000	6480074	1924	1924	1924	1924	0
354	20250102	145900	6480074	1924	1924	1924	1924	0
355	20250102	145800	6480074	1924	1924	1924	1924	0
356	20250102	145700	6480074	1924	1924	1924	1924	0
357	20250102	145600	6480074	1924	1924	1924	1924	0
358	20250102	145500	6480074	1924	1924	1924	1924	0
359	20250102	145400	6480074	1924	1924	1924	1924	0
360	20250102	145300	6480074	1924	1924	1924	1924	0
361	20250102	145200	6480074	1924	1924	1924	1924	0
362	20250102	145100	6480074	1924	1924	1924	1924	0
363	20250102	145000	6480074	1924	1924	1924	1924	0
364	20250102	144900	6480074	1924	1924	1924	1924	0
365	20250102	144800	6480074	1924	1924	1924	1924	0
366	20250102	144700	6480074	1924	1924	1924	1924	0
367	20250102	144600	6480074	1924	1924	1924	1924	0
368	20250102	144500	6480074	1924	1924	1924	1924	0
369	20250102	144400	6480074	1924	1924	1924	1924	0
370	20250102	144300	6480074	1924	1924	1924	1924	0
371	20250102	144200	6480074	1924	1924	1924	1924	0
372	20250102	144100	6480074	1924	1924	1924	1924	0
373	20250102	144000	6480074	1924	1924	1924	1924	0
374	20250102	143900	6480074	1924	1924	1924	1924	0
375	20250102	143800	6480074	1924	1924	1924	1924	0
376	20250102	143700	6480074	1924	1924	1924	1924	0
377	20250102	143600	6480074	1924	1924	1924	1924	0
378	20250102	143500	6480074	1924	1924	1924	1924	0
379	20250102	143400	6480074	1924	1924	1924	1924	0
380	20250102	143300	6480074	1924	1924	1924	1924	0
381	20250102	143200	6480074	1924	1924	1924	1924	0
382	20250102	143100	6480074	1924	1924	1924	1924	0
383	20250102	143000	6480074	1924	1924	1924	1924	0
384	20250102	142900	6480074	1924	1924	1924	1924	0
385	20250102	142800	6480074	1924	1924	1924	1924	0
386	20250102	142700	6480074	1924	1924	1924	1924	0
387	20250102	142600	6480074	1924	1924	1924	1924	0
388	20250102	142500	6480074	1924	1924	1924	1924	0
389	20250102	142400	6480074	1924	1924	1924	1924	0
390	20250102	142300	6480074	1924	1924	1924	1924	0
391	20250102	142200	6480074	1924	1924	1924	1924	0
392	20250102	142100	6480074	1924	1924	1924	1924	0
393	20250102	142000	6480074	1924	1924	1924	1924	0
394	20250102	141900	6480074	1924	1924	1924	1924	0
395	20250102	141800	6480074	1924	1924	1924	1924	0
396	20250102	141700	6480074	1924	1924	1924	1924	0
397	20250102	141600	6480074	1924	1924	1924	1924	0
398	20250102	141500	6480074	1924	1924	1924	1924	0
399	20250102	141400	6480074	1924	1924	1924	1924	0
400	20250102	141300	6480074	1924	1924	1924	1924	0
401	20250102	141200	6480074	1924	1924	1924	1924	0
402	20250102	141100	6480074	1924	1924	1924	1924	0
403	20250102	141000	6480074	1924	1924	1924	1924	0
404	20250102	140900	6480074	1924	1924	1924	1924	0
405	20250102	140800	6480074	1924	1924	1924	1924	0
406	20250102	140700	6480074	1924	1924	1924	1924	0
407	20250102	140600	6480074	1924	1924	1924	1924	0
408	20250102	140500	6480074	1924	1924	1924	1924	0
409	20250102	140400	6480074	1924	1924	1924	1924	0
410	20250102	140300	6480074	1924	1902	1924	1901	61
411	20250102	140200	6364067	1924	1924	1924	1924	0
412	20250102	140100	6364067	1924	1924	1924	1924	0
413	20250102	140000	6364067	1924	1924	1924	1924	0
414	20250102	135900	6364067	1924	1924	1924	1924	0
415	20250102	135800	6364067	1924	1924	1924	1924	0
416	20250102	135700	6364067	1924	1924	1924	1924	0
417	20250102	135600	6364067	1924	1924	1924	1924	1
418	20250102	135500	6362143	1902	1902	1902	1902	0
419	20250102	135400	6362143	1902	1902	1902	1902	0
420	20250102	135300	6362143	1902	1902	1902	1902	0
421	20250102	135200	6362143	1902	1902	1902	1902	0
422	20250102	135100	6362143	1902	1902	1902	1902	0
423	20250102	135000	6362143	1902	1902	1902	1902	0
424	20250102	134900	6362143	1902	1902	1902	1902	0
425	20250102	134800	6362143	1902	1902	1902	1902	0
426	20250102	134700	6362143	1902	1902	1902	1902	7
427	20250102	134600	6348829	1900	1900	1900	1900	0
428	20250102	134500	6348829	1900	1911	1911	1900	1189
429	20250102	134400	4086348	1925	1925	1925	1925	0
430	20250102	134300	4086348	1925	1925	1925	1925	0
431	20250102	134200	4086348	1925	1925	1925	1925	0
432	20250102	134100	4086348	1925	1925	1925	1925	0
433	20250102	134000	4086348	1925	1917	1925	1909	260
434	20250102	133900	3589093	1917	1917	1917	1917	0
435	20250102	133800	3589093	1917	1917	1917	1917	0
436	20250102	133700	3589093	1917	1917	1917	1917	0
437	20250102	133600	3589093	1917	1917	1917	1917	0
438	20250102	133500	3589093	1917	1917	1917	1917	0
439	20250102	133400	3589093	1917	1917	1917	1917	0
440	20250102	133300	3589093	1917	1917	1917	1917	0
441	20250102	133200	3589093	1917	1917	1917	1917	0
442	20250102	133100	3589093	1917	1917	1917	1917	0
443	20250102	133000	3589093	1917	1922	1922	1917	150
444	20250102	132900	3301065	1922	1922	1922	1922	0
445	20250102	132800	3301065	1922	1924	1924	1922	100
446	20250102	132700	3108783	1925	1925	1925	1925	0
447	20250102	132600	3108783	1925	1925	1925	1925	0
448	20250102	132500	3108783	1925	1925	1925	1925	0
449	20250102	132400	3108783	1925	1925	1925	1925	0
450	20250102	132300	3108783	1925	1925	1925	1925	0
451	20250102	132200	3108783	1925	1925	1925	1925	0
452	20250102	132100	3108783	1925	1925	1925	1925	600
453	20250102	132000	1953783	1924	1924	1924	1924	0
454	20250102	131900	1953783	1924	1924	1924	1924	0
455	20250102	131800	1953783	1924	1924	1924	1924	0
456	20250102	131700	1953783	1924	1924	1924	1924	0
457	20250102	131600	1953783	1924	1924	1924	1924	0
458	20250102	131500	1953783	1924	1924	1924	1924	0
459	20250102	131400	1953783	1924	1924	1924	1924	0
460	20250102	131300	1953783	1924	1924	1924	1924	0
461	20250102	131200	1953783	1924	1924	1924	1924	0
462	20250102	131100	1953783	1924	1924	1924	1924	0
463	20250102	131000	1953783	1924	1924	1924	1924	0
464	20250102	130900	1953783	1924	1924	1924	1924	0
465	20250102	130800	1953783	1924	1924	1924	1924	0
466	20250102	130700	1953783	1924	1924	1924	1924	0
467	20250102	130600	1953783	1924	1924	1924	1924	1
468	20250102	130500	1951859	1929	1929	1929	1929	0
469	20250102	130400	1951859	1929	1929	1929	1929	0
470	20250102	130300	1951859	1929	1929	1929	1929	0
471	20250102	130200	1951859	1929	1929	1929	1929	0
472	20250102	130100	1951859	1929	1929	1929	1929	0
473	20250102	130000	1951859	1929	1929	1929	1929	0
474	20250102	125900	1951859	1929	1929	1929	1929	0
475	20250102	125800	1951859	1929	1929	1929	1929	0
476	20250102	125700	1951859	1929	1929	1929	1929	2
477	20250102	125600	1948001	1923	1923	1923	1923	0
478	20250102	125500	1948001	1923	1923	1923	1923	0
479	20250102	125400	1948001	1923	1923	1923	1923	0
480	20250102	125300	1948001	1923	1923	1923	1923	0
481	20250102	125200	1948001	1923	1923	1923	1923	0
482	20250102	125100	1948001	1923	1923	1923	1923	0
483	20250102	125000	1948001	1923	1923	1923	1923	0
484	20250102	124900	1948001	1923	1923	1923	1923	0
485	20250102	124800	1948001	1923	1923	1923	1923	0
486	20250102	124700	1948001	1923	1923	1923	1923	0
487	20250102	124600	1948001	1923	1923	1923	1923	0
488	20250102	124500	1948001	1923	1923	1923	1923	0
489	20250102	124400	1948001	1923	1923	1923	1923	0
490	20250102	124300	1948001	1923	1923	1923	1923	0
491	20250102	124200	1948001	1923	1923	1923	1923	0
492	20250102	124100	1948001	1923	1923	1923	1923	0
493	20250102	124000	1948001	1923	1923	1923	1923	18
494	20250102	123900	1913387	1923	1924	1924	1923	100
495	20250102	123800	1721077	1929	1929	1929	1929	0
496	20250102	123700	1721077	1929	1929	1929	1929	0
497	20250102	123600	1721077	1929	1929	1929	1929	0
498	20250102	123500	1721077	1929	1929	1929	1929	0
499	20250102	123400	1721077	1929	1929	1929	1929	0
500	20250102	123300	1721077	1929	1929	1929	1929	0
501	20250102	123200	1721077	1929	1929	1929	1929	0
502	20250102	123100	1721077	1929	1929	1929	1929	0
503	20250102	123000	1721077	1929	1929	1929	1929	0
504	20250102	122900	1721077	1929	1929	1929	1929	0
505	20250102	122800	1721077	1929	1929	1929	1929	0
506	20250102	122700	1721077	1929	1929	1929	1929	0
507	20250102	122600	1721077	1929	1929	1929	1929	0
508	20250102	122500	1721077	1929	1929	1929	1929	0
509	20250102	122400	1721077	1929	1929	1929	1929	0
510	20250102	122300	1721077	1929	1929	1929	1929	0
511	20250102	122200	1721077	1929	1929	1929	1929	0
512	20250102	122100	1721077	1929	1929	1929	1929	0
513	20250102	122000	1721077	1929	1929	1929	1929	0
514	20250102	121900	1721077	1929	1929	1929	1929	0
515	20250102	121800	1721077	1929	1929	1929	1929	0
516	20250102	121700	1721077	1929	1929	1929	1929	0
517	20250102	121600	1721077	1929	1929	1929	1929	0
518	20250102	121500	1721077	1929	1929	1929	1929	0
519	20250102	121400	1721077	1929	1929	1929	1929	0
520	20250102	121300	1721077	1929	1929	1929	1929	0
521	20250102	121200	1721077	1929	1929	1929	1929	0
522	20250102	121100	1721077	1929	1929	1929	1929	0
523	20250102	121000	1721077	1929	1929	1929	1929	0
524	20250102	120900	1721077	1929	1929	1929	1929	0
525	20250102	120800	1721077	1929	1929	1929	1929	0
526	20250102	120700	1721077	1929	1929	1929	1929	0
527	20250102	120600	1721077	1929	1929	1929	1929	0
528	20250102	120500	1721077	1929	1929	1929	1929	0
529	20250102	120400	1721077	1929	1929	1929	1929	0
530	20250102	120300	1721077	1929	1929	1929	1929	0
531	20250102	120200	1721077	1929	1929	1929	1929	0
532	20250102	120100	1721077	1929	1929	1929	1929	0
533	20250102	120000	1721077	1929	1929	1929	1929	0
534	20250102	115900	1721077	1929	1929	1929	1929	0
535	20250102	115800	1721077	1929	1929	1929	1929	0
536	20250102	115700	1721077	1929	1929	1929	1929	0
537	20250102	115600	1721077	1929	1929	1929	1929	0
538	20250102	115500	1721077	1929	1929	1929	1929	0
539	20250102	115400	1721077	1929	1929	1929	1929	0
540	20250102	115300	1721077	1929	1929	1929	1929	0
541	20250102	115200	1721077	1929	1929	1929	1929	0
542	20250102	115100	1721077	1929	1929	1929	1929	0
543	20250102	115000	1721077	1929	1929	1929	1929	0
544	20250102	114900	1721077	1929	1929	1929	1929	0
545	20250102	114800	1721077	1929	1929	1929	1929	0
546	20250102	114700	1721077	1929	1929	1929	1929	0
547	20250102	114600	1721077	1929	1929	1929	1929	0
548	20250102	114500	1721077	1929	1929	1929	1929	0
549	20250102	114400	1721077	1929	1929	1929	1929	0
550	20250102	114300	1721077	1929	1929	1929	1929	0
551	20250102	114200	1721077	1929	1929	1929	1929	0
552	20250102	114100	1721077	1929	1929	1929	1929	0
553	20250102	114000	1721077	1929	1929	1929	1929	2
554	20250102	113900	1717219	1929	1929	1929	1929	0
555	20250102	113800	1717219	1929	1929	1929	1929	0
556	20250102	113700	1717219	1929	1929	1929	1929	0
557	20250102	113600	1717219	1929	1929	1929	1929	0
558	20250102	113500	1717219	1929	1929	1929	1929	0
559	20250102	113400	1717219	1929	1929	1929	1929	0
560	20250102	113300	1717219	1929	1929	1929	1929	0
561	20250102	113200	1717219	1929	1929	1929	1929	0
562	20250102	113100	1717219	1929	1929	1929	1929	1
563	20250102	113000	1715290	1929	1929	1929	1929	0
564	20250102	112900	1715290	1929	1929	1929	1929	0
565	20250102	112800	1715290	1929	1929	1929	1929	0
566	20250102	112700	1715290	1929	1929	1929	1929	0
567	20250102	112600	1715290	1929	1929	1929	1929	0
568	20250102	112500	1715290	1929	1929	1929	1929	0
569	20250102	112400	1715290	1929	1929	1929	1929	0
570	20250102	112300	1715290	1929	1929	1929	1929	0
571	20250102	112200	1715290	1929	1929	1929	1929	0
572	20250102	112100	1715290	1929	1929	1929	1929	0
573	20250102	112000	1715290	1929	1929	1929	1929	0
574	20250102	111900	1715290	1929	1929	1929	1929	0
575	20250102	111800	1715290	1929	1929	1929	1929	0
576	20250102	111700	1715290	1929	1929	1929	1929	0
577	20250102	111600	1715290	1929	1929	1929	1929	0
578	20250102	111500	1715290	1929	1929	1929	1929	0
579	20250102	111400	1715290	1929	1929	1929	1929	0
580	20250102	111300	1715290	1929	1929	1929	1929	0
581	20250102	111200	1715290	1929	1929	1929	1929	0
582	20250102	111100	1715290	1929	1929	1929	1929	3
583	20250102	111000	1709503	1929	1929	1929	1929	0
584	20250102	110900	1709503	1929	1929	1929	1929	0
585	20250102	110800	1709503	1929	1929	1929	1929	0
586	20250102	110700	1709503	1929	1929	1929	1929	0
587	20250102	110600	1709503	1929	1929	1929	1929	0
588	20250102	110500	1709503	1929	1929	1929	1929	0
589	20250102	110400	1709503	1929	1929	1929	1929	0
590	20250102	110300	1709503	1929	1929	1929	1929	0
591	20250102	110200	1709503	1929	1929	1929	1929	0
592	20250102	110100	1709503	1929	1929	1929	1929	0
593	20250102	110000	1709503	1929	1929	1929	1929	8
594	20250102	105900	1694071	1929	1929	1929	1929	0
595	20250102	105800	1694071	1929	1929	1929	1929	0
596	20250102	105700	1694071	1929	1929	1929	1929	0
597	20250102	105600	1694071	1929	1929	1929	1929	0
598	20250102	105500	1694071	1929	1929	1929	1929	1
599	20250102	105400	1692142	1929	1929	1929	1929	1
600	20250102	105300	1690213	1929	1929	1929	1929	1
601	20250102	105200	1688284	1922	1923	1923	1922	2
602	20250102	105100	1684439	1937	1937	1937	1937	0
603	20250102	105000	1684439	1937	1937	1937	1937	0
604	20250102	104900	1684439	1937	1937	1937	1937	0
605	20250102	104800	1684439	1937	1937	1937	1937	0
606	20250102	104700	1684439	1937	1937	1937	1937	0
607	20250102	104600	1684439	1937	1937	1937	1937	0
608	20250102	104500	1684439	1937	1937	1937	1937	0
609	20250102	104400	1684439	1937	1937	1937	1937	0
610	20250102	104300	1684439	1937	1937	1937	1937	0
611	20250102	104200	1684439	1937	1937	1937	1937	0
612	20250102	104100	1684439	1937	1937	1937	1937	0
613	20250102	104000	1684439	1937	1937	1937	1937	0
614	20250102	103900	1684439	1937	1937	1937	1937	0
615	20250102	103800	1684439	1937	1937	1937	1937	1
616	20250102	103700	1682502	1923	1923	1923	1923	0
617	20250102	103600	1682502	1923	1923	1923	1923	0
618	20250102	103500	1682502	1923	1923	1923	1923	0
619	20250102	103400	1682502	1923	1923	1923	1923	0
620	20250102	103300	1682502	1923	1923	1923	1923	6
621	20250102	103200	1670964	1923	1942	1942	1923	841
622	20250102	103100	52785	1955	1955	1955	1955	0
623	20250102	103000	52785	1955	1955	1955	1955	0
624	20250102	102900	52785	1955	1955	1955	1955	0
625	20250102	102800	52785	1955	1955	1955	1955	0
626	20250102	102700	52785	1955	1955	1955	1955	0
627	20250102	102600	52785	1955	1955	1955	1955	0
628	20250102	102500	52785	1955	1955	1955	1955	0
629	20250102	102400	52785	1955	1955	1955	1955	0
630	20250102	102300	52785	1955	1955	1955	1955	0
631	20250102	102200	52785	1955	1955	1955	1955	0
632	20250102	102100	52785	1955	1955	1955	1955	0
633	20250102	102000	52785	1955	1955	1955	1955	0
634	20250102	101900	52785	1955	1955	1955	1955	0
635	20250102	101800	52785	1955	1955	1955	1955	0
636	20250102	101700	52785	1955	1955	1955	1955	0
637	20250102	101600	52785	1955	1955	1955	1955	0
638	20250102	101500	52785	1955	1955	1955	1955	0
639	20250102	101400	52785	1955	1955	1955	1955	0
640	20250102	101300	52785	1955	1955	1955	1955	0
641	20250102	101200	52785	1955	1955	1955	1955	0
642	20250102	101100	52785	1955	1955	1955	1955	0
643	20250102	101000	52785	1955	1955	1955	1955	0
644	20250102	100900	52785	1955	1955	1955	1955	0
645	20250102	100800	52785	1955	1955	1955	1955	0
646	20250102	100700	52785	1955	1955	1955	1955	0
647	20250102	100600	52785	1955	1955	1955	1955	0
648	20250102	100500	52785	1955	1955	1955	1955	0
649	20250102	100400	52785	1955	1955	1955	1955	0
650	20250102	100300	52785	1955	1955	1955	1955	0
651	20250102	100200	52785	1955	1955	1955	1955	0
652	20250102	100100	52785	1955	1955	1955	1955	0
653	20250102	100000	52785	1955	1955	1955	1955	27