KissMeData/263770/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205900	29031710	1898	1898	1898	1898	86
3	20250108	205800	29031710	1898	1898	1898	1898	0
4	20250108	205700	29031710	1898	1898	1898	1898	0
5	20250108	205600	29031710	1898	1898	1898	1898	0
6	20250108	205500	29031710	1898	1898	1898	1898	0
7	20250108	205400	29031710	1898	1898	1898	1898	0
8	20250108	205300	29031710	1898	1898	1898	1898	0
9	20250108	205200	29031710	1898	1898	1898	1898	0
10	20250108	205100	29031710	1898	1898	1898	1898	0
11	20250108	205000	29031710	1898	1898	1898	1898	0
12	20250108	204900	29031710	1898	1898	1898	1898	0
13	20250108	204800	29031710	1898	1898	1898	1898	0
14	20250108	204700	29031710	1898	1898	1898	1898	0
15	20250108	204600	29031710	1898	1898	1898	1898	0
16	20250108	204500	29031710	1898	1898	1898	1898	0
17	20250108	204400	29031710	1898	1898	1898	1898	0
18	20250108	204300	29031710	1898	1898	1898	1898	0
19	20250108	204200	29031710	1898	1898	1898	1898	0
20	20250108	204100	29031710	1898	1898	1898	1898	0
21	20250108	204000	29031710	1898	1898	1898	1898	0
22	20250108	203900	29031710	1898	1898	1898	1898	0
23	20250108	203800	29031710	1898	1898	1898	1898	0
24	20250108	203700	29031710	1898	1898	1898	1898	0
25	20250108	203600	29031710	1898	1898	1898	1898	0
26	20250108	203500	29031710	1898	1898	1898	1898	0
27	20250108	203400	29031710	1898	1898	1898	1898	0
28	20250108	203300	29031710	1898	1898	1898	1898	0
29	20250108	203200	29031710	1898	1898	1898	1898	0
30	20250108	203100	29031710	1898	1898	1898	1898	0
31	20250108	203000	29031710	1898	1898	1898	1898	0
32	20250108	202900	29031710	1898	1898	1898	1898	86
33	20250108	202800	29031710	1898	1898	1898	1898	0
34	20250108	202700	29031710	1898	1898	1898	1898	0
35	20250108	202600	29031710	1898	1898	1898	1898	0
36	20250108	202500	29031710	1898	1898	1898	1898	0
37	20250108	202400	29031710	1898	1898	1898	1898	0
38	20250108	202300	29031710	1898	1898	1898	1898	0
39	20250108	202200	29031710	1898	1898	1898	1898	0
40	20250108	202100	29031710	1898	1898	1898	1898	0
41	20250108	202000	29031710	1898	1898	1898	1898	0
42	20250108	201900	29031710	1898	1898	1898	1898	0
43	20250108	201800	29031710	1898	1898	1898	1898	0
44	20250108	201700	29031710	1898	1898	1898	1898	0
45	20250108	201600	29031710	1898	1898	1898	1898	0
46	20250108	201500	29031710	1898	1898	1898	1898	0
47	20250108	201400	29031710	1898	1898	1898	1898	0
48	20250108	201300	29031710	1898	1898	1898	1898	0
49	20250108	201200	29031710	1898	1898	1898	1898	0
50	20250108	201100	29031710	1898	1898	1898	1898	0
51	20250108	201000	29031710	1898	1898	1898	1898	0
52	20250108	200900	29031710	1898	1898	1898	1898	0
53	20250108	200800	29031710	1898	1898	1898	1898	0
54	20250108	200700	29031710	1898	1898	1898	1898	0
55	20250108	200600	29031710	1898	1898	1898	1898	0
56	20250108	200500	29031710	1898	1898	1898	1898	0
57	20250108	200400	29031710	1898	1898	1898	1898	0
58	20250108	200300	29031710	1898	1898	1898	1898	0
59	20250108	200200	29031710	1898	1898	1898	1898	0
60	20250108	200100	29031710	1898	1898	1898	1898	0
61	20250108	200000	29031710	1898	1898	1898	1898	0
62	20250108	195900	29031710	1898	1898	1898	1898	86
63	20250108	195800	29031710	1898	1898	1898	1898	0
64	20250108	195700	29031710	1898	1898	1898	1898	0
65	20250108	195600	29031710	1898	1898	1898	1898	0
66	20250108	195500	29031710	1898	1898	1898	1898	0
67	20250108	195400	29031710	1898	1898	1898	1898	0
68	20250108	195300	29031710	1898	1898	1898	1898	0
69	20250108	195200	29031710	1898	1898	1898	1898	0
70	20250108	195100	29031710	1898	1898	1898	1898	0
71	20250108	195000	29031710	1898	1898	1898	1898	0
72	20250108	194900	29031710	1898	1898	1898	1898	0
73	20250108	194800	29031710	1898	1898	1898	1898	0
74	20250108	194700	29031710	1898	1898	1898	1898	0
75	20250108	194600	29031710	1898	1898	1898	1898	0
76	20250108	194500	29031710	1898	1898	1898	1898	0
77	20250108	194400	29031710	1898	1898	1898	1898	0
78	20250108	194300	29031710	1898	1898	1898	1898	0
79	20250108	194200	29031710	1898	1898	1898	1898	0
80	20250108	194100	29031710	1898	1898	1898	1898	0
81	20250108	194000	29031710	1898	1898	1898	1898	0
82	20250108	193900	29031710	1898	1898	1898	1898	0
83	20250108	193800	29031710	1898	1898	1898	1898	0
84	20250108	193700	29031710	1898	1898	1898	1898	0
85	20250108	193600	29031710	1898	1898	1898	1898	0
86	20250108	193500	29031710	1898	1898	1898	1898	0
87	20250108	193400	29031710	1898	1898	1898	1898	0
88	20250108	193300	29031710	1898	1898	1898	1898	0
89	20250108	193200	29031710	1898	1898	1898	1898	0
90	20250108	193100	29031710	1898	1898	1898	1898	0
91	20250108	193000	29031710	1898	1898	1898	1898	0
92	20250108	192900	29031710	1898	1898	1898	1898	86
93	20250108	192800	29031710	1898	1898	1898	1898	0
94	20250108	192700	29031710	1898	1898	1898	1898	0
95	20250108	192600	29031710	1898	1898	1898	1898	0
96	20250108	192500	29031710	1898	1898	1898	1898	0
97	20250108	192400	29031710	1898	1898	1898	1898	0
98	20250108	192300	29031710	1898	1898	1898	1898	0
99	20250108	192200	29031710	1898	1898	1898	1898	0
100	20250108	192100	29031710	1898	1898	1898	1898	0
101	20250108	192000	29031710	1898	1898	1898	1898	0
102	20250108	191900	29031710	1898	1898	1898	1898	0
103	20250108	191800	29031710	1898	1898	1898	1898	0
104	20250108	191700	29031710	1898	1898	1898	1898	0
105	20250108	191600	29031710	1898	1898	1898	1898	0
106	20250108	191500	29031710	1898	1898	1898	1898	0
107	20250108	191400	29031710	1898	1898	1898	1898	0
108	20250108	191300	29031710	1898	1898	1898	1898	0
109	20250108	191200	29031710	1898	1898	1898	1898	0
110	20250108	191100	29031710	1898	1898	1898	1898	0
111	20250108	191000	29031710	1898	1898	1898	1898	0
112	20250108	190900	29031710	1898	1898	1898	1898	0
113	20250108	190800	29031710	1898	1898	1898	1898	0
114	20250108	190700	29031710	1898	1898	1898	1898	0
115	20250108	190600	29031710	1898	1898	1898	1898	0
116	20250108	190500	29031710	1898	1898	1898	1898	0
117	20250108	190400	29031710	1898	1898	1898	1898	0
118	20250108	190300	29031710	1898	1898	1898	1898	0
119	20250108	190200	29031710	1898	1898	1898	1898	0
120	20250108	190100	29031710	1898	1898	1898	1898	0
121	20250108	190000	29031710	1898	1898	1898	1898	0
122	20250108	185900	29031710	1898	1898	1898	1898	86
123	20250108	185800	29031710	1898	1898	1898	1898	0
124	20250108	185700	29031710	1898	1898	1898	1898	0
125	20250108	185600	29031710	1898	1898	1898	1898	0
126	20250108	185500	29031710	1898	1898	1898	1898	0
127	20250108	185400	29031710	1898	1898	1898	1898	0
128	20250108	185300	29031710	1898	1898	1898	1898	0
129	20250108	185200	29031710	1898	1898	1898	1898	0
130	20250108	185100	29031710	1898	1898	1898	1898	0
131	20250108	185000	29031710	1898	1898	1898	1898	0
132	20250108	184900	29031710	1898	1898	1898	1898	0
133	20250108	184800	29031710	1898	1898	1898	1898	0
134	20250108	184700	29031710	1898	1898	1898	1898	0
135	20250108	184600	29031710	1898	1898	1898	1898	0
136	20250108	184500	29031710	1898	1898	1898	1898	0
137	20250108	184400	29031710	1898	1898	1898	1898	0
138	20250108	184300	29031710	1898	1898	1898	1898	0
139	20250108	184200	29031710	1898	1898	1898	1898	0
140	20250108	184100	29031710	1898	1898	1898	1898	0
141	20250108	184000	29031710	1898	1898	1898	1898	0
142	20250108	183900	29031710	1898	1898	1898	1898	0
143	20250108	183800	29031710	1898	1898	1898	1898	0
144	20250108	183700	29031710	1898	1898	1898	1898	0
145	20250108	183600	29031710	1898	1898	1898	1898	0
146	20250108	183500	29031710	1898	1898	1898	1898	0
147	20250108	183400	29031710	1898	1898	1898	1898	0
148	20250108	183300	29031710	1898	1898	1898	1898	0
149	20250108	183200	29031710	1898	1898	1898	1898	0
150	20250108	183100	29031710	1898	1898	1898	1898	0
151	20250108	183000	29031710	1898	1898	1898	1898	0
152	20250108	182900	29031710	1898	1898	1898	1898	86
153	20250108	182800	29031710	1898	1898	1898	1898	0
154	20250108	182700	29031710	1898	1898	1898	1898	0
155	20250108	182600	29031710	1898	1898	1898	1898	0
156	20250108	182500	29031710	1898	1898	1898	1898	0
157	20250108	182400	29031710	1898	1898	1898	1898	0
158	20250108	182300	29031710	1898	1898	1898	1898	0
159	20250108	182200	29031710	1898	1898	1898	1898	0
160	20250108	182100	29031710	1898	1898	1898	1898	0
161	20250108	182000	29031710	1898	1898	1898	1898	0
162	20250108	181900	29031710	1898	1898	1898	1898	0
163	20250108	181800	29031710	1898	1898	1898	1898	0
164	20250108	181700	29031710	1898	1898	1898	1898	0
165	20250108	181600	29031710	1898	1898	1898	1898	0
166	20250108	181500	29031710	1898	1898	1898	1898	0
167	20250108	181400	29031710	1898	1898	1898	1898	0
168	20250108	181300	29031710	1898	1898	1898	1898	0
169	20250108	181200	29031710	1898	1898	1898	1898	0
170	20250108	181100	29031710	1898	1898	1898	1898	0
171	20250108	181000	29031710	1898	1898	1898	1898	0
172	20250108	180900	29031710	1898	1898	1898	1898	0
173	20250108	180800	29031710	1898	1898	1898	1898	0
174	20250108	180700	29031710	1898	1898	1898	1898	0
175	20250108	180600	29031710	1898	1898	1898	1898	0
176	20250108	180500	29031710	1898	1898	1898	1898	0
177	20250108	180400	29031710	1898	1898	1898	1898	0
178	20250108	180300	29031710	1898	1898	1898	1898	0
179	20250108	180200	29031710	1898	1898	1898	1898	0
180	20250108	180100	29031710	1898	1898	1898	1898	0
181	20250108	180000	29031710	1898	1898	1898	1898	0
182	20250108	175900	29031710	1898	1898	1898	1898	86
183	20250108	175800	29031710	1898	1898	1898	1898	0
184	20250108	175700	29031710	1898	1898	1898	1898	0
185	20250108	175600	29031710	1898	1898	1898	1898	0
186	20250108	175500	29031710	1898	1898	1898	1898	0
187	20250108	175400	29031710	1898	1898	1898	1898	0
188	20250108	175300	29031710	1898	1898	1898	1898	0
189	20250108	175200	29031710	1898	1898	1898	1898	0
190	20250108	175100	29031710	1898	1898	1898	1898	0
191	20250108	175000	29031710	1898	1898	1898	1898	0
192	20250108	174900	29031710	1898	1898	1898	1898	0
193	20250108	174800	29031710	1898	1898	1898	1898	0
194	20250108	174700	29031710	1898	1898	1898	1898	0
195	20250108	174600	29031710	1898	1898	1898	1898	0
196	20250108	174500	29031710	1898	1898	1898	1898	0
197	20250108	174400	29031710	1898	1898	1898	1898	0
198	20250108	174300	29031710	1898	1898	1898	1898	0
199	20250108	174200	29031710	1898	1898	1898	1898	0
200	20250108	174100	29031710	1898	1898	1898	1898	0
201	20250108	174000	29031710	1898	1898	1898	1898	0
202	20250108	173900	29031710	1898	1898	1898	1898	0
203	20250108	173800	29031710	1898	1898	1898	1898	0
204	20250108	173700	29031710	1898	1898	1898	1898	0
205	20250108	173600	29031710	1898	1898	1898	1898	0
206	20250108	173500	29031710	1898	1898	1898	1898	0
207	20250108	173400	29031710	1898	1898	1898	1898	0
208	20250108	173300	29031710	1898	1898	1898	1898	0
209	20250108	173200	29031710	1898	1898	1898	1898	0
210	20250108	173100	29031710	1898	1898	1898	1898	0
211	20250108	173000	29031710	1898	1898	1898	1898	0
212	20250108	172900	29031710	1898	1898	1898	1898	86
213	20250108	172800	29031710	1898	1898	1898	1898	0
214	20250108	172700	29031710	1898	1898	1898	1898	0
215	20250108	172600	29031710	1898	1898	1898	1898	0
216	20250108	172500	29031710	1898	1898	1898	1898	0
217	20250108	172400	29031710	1898	1898	1898	1898	0
218	20250108	172300	29031710	1898	1898	1898	1898	0
219	20250108	172200	29031710	1898	1898	1898	1898	0
220	20250108	172100	29031710	1898	1898	1898	1898	0
221	20250108	172000	29031710	1898	1898	1898	1898	0
222	20250108	171900	29031710	1898	1898	1898	1898	0
223	20250108	171800	29031710	1898	1898	1898	1898	0
224	20250108	171700	29031710	1898	1898	1898	1898	0
225	20250108	171600	29031710	1898	1898	1898	1898	0
226	20250108	171500	29031710	1898	1898	1898	1898	0
227	20250108	171400	29031710	1898	1898	1898	1898	0
228	20250108	171300	29031710	1898	1898	1898	1898	0
229	20250108	171200	29031710	1898	1898	1898	1898	0
230	20250108	171100	29031710	1898	1898	1898	1898	0
231	20250108	171000	29031710	1898	1898	1898	1898	0
232	20250108	170900	29031710	1898	1898	1898	1898	0
233	20250108	170800	29031710	1898	1898	1898	1898	0
234	20250108	170700	29031710	1898	1898	1898	1898	0
235	20250108	170600	29031710	1898	1898	1898	1898	0
236	20250108	170500	29031710	1898	1898	1898	1898	0
237	20250108	170400	29031710	1898	1898	1898	1898	0
238	20250108	170300	29031710	1898	1898	1898	1898	0
239	20250108	170200	29031710	1898	1898	1898	1898	0
240	20250108	170100	29031710	1898	1898	1898	1898	0
241	20250108	170000	29031710	1898	1898	1898	1898	0
242	20250108	165900	29031710	1898	1898	1898	1898	86
243	20250108	165800	29031710	1898	1898	1898	1898	0
244	20250108	165700	29031710	1898	1898	1898	1898	0
245	20250108	165600	29031710	1898	1898	1898	1898	0
246	20250108	165500	29031710	1898	1898	1898	1898	0
247	20250108	165400	29031710	1898	1898	1898	1898	0
248	20250108	165300	29031710	1898	1898	1898	1898	0
249	20250108	165200	29031710	1898	1898	1898	1898	0
250	20250108	165100	29031710	1898	1898	1898	1898	0
251	20250108	165000	29031710	1898	1898	1898	1898	0
252	20250108	164900	29031710	1898	1898	1898	1898	0
253	20250108	164800	29031710	1898	1898	1898	1898	0
254	20250108	164700	29031710	1898	1898	1898	1898	0
255	20250108	164600	29031710	1898	1898	1898	1898	0
256	20250108	164500	29031710	1898	1898	1898	1898	0
257	20250108	164400	29031710	1898	1898	1898	1898	0
258	20250108	164300	29031710	1898	1898	1898	1898	0
259	20250108	164200	29031710	1898	1898	1898	1898	0
260	20250108	164100	29031710	1898	1898	1898	1898	0
261	20250108	164000	29031710	1898	1898	1898	1898	0
262	20250108	163900	29031710	1898	1898	1898	1898	0
263	20250108	163800	29031710	1898	1898	1898	1898	0
264	20250108	163700	29031710	1898	1898	1898	1898	0
265	20250108	163600	29031710	1898	1898	1898	1898	0
266	20250108	163500	29031710	1898	1898	1898	1898	0
267	20250108	163400	29031710	1898	1898	1898	1898	0
268	20250108	163300	29031710	1898	1898	1898	1898	0
269	20250108	163200	29031710	1898	1898	1898	1898	0
270	20250108	163100	29031710	1898	1898	1898	1898	0
271	20250108	163000	29031710	1898	1898	1898	1898	0
272	20250108	162900	29031710	1898	1898	1898	1898	86
273	20250108	162800	29031710	1898	1898	1898	1898	0
274	20250108	162700	29031710	1898	1898	1898	1898	0
275	20250108	162600	29031710	1898	1898	1898	1898	0
276	20250108	162500	29031710	1898	1898	1898	1898	0
277	20250108	162400	29031710	1898	1898	1898	1898	0
278	20250108	162300	29031710	1898	1898	1898	1898	0
279	20250108	162200	29031710	1898	1898	1898	1898	0
280	20250108	162100	29031710	1898	1898	1898	1898	0
281	20250108	162000	29031710	1898	1898	1898	1898	0
282	20250108	161900	29031710	1898	1898	1898	1898	0
283	20250108	161800	29031710	1898	1898	1898	1898	0
284	20250108	161700	29031710	1898	1898	1898	1898	0
285	20250108	161600	29031710	1898	1898	1898	1898	0
286	20250108	161500	29031710	1898	1898	1898	1898	0
287	20250108	161400	29031710	1898	1898	1898	1898	0
288	20250108	161300	29031710	1898	1898	1898	1898	0
289	20250108	161200	29031710	1898	1898	1898	1898	0
290	20250108	161100	29031710	1898	1898	1898	1898	0
291	20250108	161000	29031710	1898	1898	1898	1898	0
292	20250108	160900	29031710	1898	1898	1898	1898	0
293	20250108	160800	29031710	1898	1898	1898	1898	0
294	20250108	160700	29031710	1898	1898	1898	1898	0
295	20250108	160600	29031710	1898	1898	1898	1898	0
296	20250108	160500	29031710	1898	1898	1898	1898	0
297	20250108	160400	29031710	1898	1898	1898	1898	0
298	20250108	160300	29031710	1898	1898	1898	1898	0
299	20250108	160200	29031710	1898	1898	1898	1898	0
300	20250108	160100	29031710	1898	1898	1898	1898	0
301	20250108	160000	29031710	1898	1898	1898	1898	0
302	20250108	155900	29031710	1898	1898	1898	1898	86
303	20250108	155800	29031710	1898	1898	1898	1898	0
304	20250108	155700	29031710	1898	1898	1898	1898	0
305	20250108	155600	29031710	1898	1898	1898	1898	0
306	20250108	155500	29031710	1898	1898	1898	1898	0
307	20250108	155400	29031710	1898	1898	1898	1898	0
308	20250108	155300	29031710	1898	1898	1898	1898	0
309	20250108	155200	29031710	1898	1898	1898	1898	0
310	20250108	155100	29031710	1898	1898	1898	1898	0
311	20250108	155000	29031710	1898	1898	1898	1898	0
312	20250108	154900	29031710	1898	1898	1898	1898	0
313	20250108	154800	29031710	1898	1898	1898	1898	0
314	20250108	154700	29031710	1898	1898	1898	1898	0
315	20250108	154600	29031710	1898	1898	1898	1898	0
316	20250108	154500	29031710	1898	1898	1898	1898	0
317	20250108	154400	29031710	1898	1898	1898	1898	0
318	20250108	154300	29031710	1898	1898	1898	1898	0
319	20250108	154200	29031710	1898	1898	1898	1898	0
320	20250108	154100	29031710	1898	1898	1898	1898	0
321	20250108	154000	29031710	1898	1898	1898	1898	0
322	20250108	153900	29031710	1898	1898	1898	1898	0
323	20250108	153800	29031710	1898	1898	1898	1898	0
324	20250108	153700	29031710	1898	1898	1898	1898	0
325	20250108	153600	29031710	1898	1898	1898	1898	0
326	20250108	153500	29031710	1898	1898	1898	1898	0
327	20250108	153400	29031710	1898	1898	1898	1898	0
328	20250108	153300	29031710	1898	1898	1898	1898	0
329	20250108	153200	29031710	1898	1898	1898	1898	0
330	20250108	153100	29031710	1898	1898	1898	1898	0
331	20250108	153000	29031710	1898	1898	1898	1898	86
332	20250108	152900	28868482	1898	1898	1898	1898	0
333	20250108	152800	28868482	1898	1898	1898	1898	0
334	20250108	152700	28868482	1898	1898	1898	1898	0
335	20250108	152600	28868482	1898	1898	1898	1898	0
336	20250108	152500	28868482	1898	1898	1898	1898	0
337	20250108	152400	28868482	1898	1898	1898	1898	0
338	20250108	152300	28868482	1898	1898	1898	1898	0
339	20250108	152200	28868482	1898	1898	1898	1898	0
340	20250108	152100	28868482	1898	1898	1898	1898	0
341	20250108	152000	28868482	1898	1898	1898	1898	0
342	20250108	151900	28868482	1898	1898	1898	1898	0
343	20250108	151800	28868482	1898	1898	1898	1898	0
344	20250108	151700	28868482	1898	1898	1898	1898	0
345	20250108	151600	28868482	1898	1898	1898	1898	52
346	20250108	151500	28769786	1889	1889	1889	1889	0
347	20250108	151400	28769786	1889	1889	1889	1889	0
348	20250108	151300	28769786	1889	1889	1889	1889	0
349	20250108	151200	28769786	1889	1889	1889	1889	0
350	20250108	151100	28769786	1889	1889	1889	1889	0
351	20250108	151000	28769786	1889	1889	1889	1889	0
352	20250108	150900	28769786	1889	1889	1889	1889	0
353	20250108	150800	28769786	1889	1889	1889	1889	0
354	20250108	150700	28769786	1889	1889	1889	1889	0
355	20250108	150600	28769786	1889	1889	1889	1889	0
356	20250108	150500	28769786	1889	1889	1889	1889	0
357	20250108	150400	28769786	1889	1889	1889	1889	0
358	20250108	150300	28769786	1889	1889	1889	1889	0
359	20250108	150200	28769786	1889	1889	1889	1889	0
360	20250108	150100	28769786	1889	1889	1889	1889	0
361	20250108	150000	28769786	1889	1889	1889	1889	0
362	20250108	145900	28769786	1889	1889	1889	1889	0
363	20250108	145800	28769786	1889	1889	1889	1889	0
364	20250108	145700	28769786	1889	1889	1889	1889	0
365	20250108	145600	28769786	1889	1889	1889	1889	0
366	20250108	145500	28769786	1889	1889	1889	1889	0
367	20250108	145400	28769786	1889	1889	1889	1889	0
368	20250108	145300	28769786	1889	1889	1889	1889	0
369	20250108	145200	28769786	1889	1889	1889	1889	0
370	20250108	145100	28769786	1889	1889	1889	1889	0
371	20250108	145000	28769786	1889	1889	1889	1889	0
372	20250108	144900	28769786	1889	1889	1889	1889	0
373	20250108	144800	28769786	1889	1889	1889	1889	0
374	20250108	144700	28769786	1889	1889	1889	1889	0
375	20250108	144600	28769786	1889	1889	1889	1889	1
376	20250108	144500	28767897	1889	1889	1889	1889	0
377	20250108	144400	28767897	1889	1889	1889	1889	0
378	20250108	144300	28767897	1889	1889	1889	1889	0
379	20250108	144200	28767897	1889	1889	1889	1889	0
380	20250108	144100	28767897	1889	1889	1889	1889	0
381	20250108	144000	28767897	1889	1889	1889	1889	0
382	20250108	143900	28767897	1889	1889	1889	1889	0
383	20250108	143800	28767897	1889	1889	1889	1889	0
384	20250108	143700	28767897	1889	1889	1889	1889	0
385	20250108	143600	28767897	1889	1889	1889	1889	0
386	20250108	143500	28767897	1889	1889	1889	1889	0
387	20250108	143400	28767897	1889	1889	1889	1889	0
388	20250108	143300	28767897	1889	1889	1889	1889	0
389	20250108	143200	28767897	1889	1889	1889	1889	0
390	20250108	143100	28767897	1889	1889	1889	1889	0
391	20250108	143000	28767897	1889	1889	1889	1889	0
392	20250108	142900	28767897	1889	1889	1889	1889	0
393	20250108	142800	28767897	1889	1889	1889	1889	0
394	20250108	142700	28767897	1889	1889	1889	1889	0
395	20250108	142600	28767897	1889	1889	1889	1889	0
396	20250108	142500	28767897	1889	1889	1889	1889	0
397	20250108	142400	28767897	1889	1889	1889	1889	0
398	20250108	142300	28767897	1889	1889	1889	1889	0
399	20250108	142200	28767897	1889	1889	1889	1889	0
400	20250108	142100	28767897	1889	1889	1889	1889	0
401	20250108	142000	28767897	1889	1891	1891	1889	18
402	20250108	141900	28733881	1899	1899	1899	1899	0
403	20250108	141800	28733881	1899	1899	1899	1899	0
404	20250108	141700	28733881	1899	1899	1899	1899	0
405	20250108	141600	28733881	1899	1899	1899	1899	0
406	20250108	141500	28733881	1899	1899	1899	1899	0
407	20250108	141400	28733881	1899	1899	1899	1899	0
408	20250108	141300	28733881	1899	1899	1899	1899	0
409	20250108	141200	28733881	1899	1899	1899	1899	0
410	20250108	141100	28733881	1899	1899	1899	1899	0
411	20250108	141000	28733881	1899	1899	1899	1899	0
412	20250108	140900	28733881	1899	1899	1899	1899	0
413	20250108	140800	28733881	1899	1899	1899	1899	0
414	20250108	140700	28733881	1899	1899	1899	1899	0
415	20250108	140600	28733881	1899	1899	1899	1899	0
416	20250108	140500	28733881	1899	1899	1899	1899	0
417	20250108	140400	28733881	1899	1899	1899	1899	0
418	20250108	140300	28733881	1899	1899	1899	1899	0
419	20250108	140200	28733881	1899	1899	1899	1899	0
420	20250108	140100	28733881	1899	1899	1899	1899	0
421	20250108	140000	28733881	1899	1899	1899	1899	0
422	20250108	135900	28733881	1899	1899	1899	1899	0
423	20250108	135800	28733881	1899	1899	1899	1899	0
424	20250108	135700	28733881	1899	1899	1899	1899	0
425	20250108	135600	28733881	1899	1899	1899	1899	0
426	20250108	135500	28733881	1899	1899	1899	1899	0
427	20250108	135400	28733881	1899	1899	1899	1899	0
428	20250108	135300	28733881	1899	1899	1899	1899	0
429	20250108	135200	28733881	1899	1899	1899	1899	0
430	20250108	135100	28733881	1899	1899	1899	1899	0
431	20250108	135000	28733881	1899	1899	1899	1899	0
432	20250108	134900	28733881	1899	1899	1899	1899	0
433	20250108	134800	28733881	1899	1899	1899	1899	0
434	20250108	134700	28733881	1899	1899	1899	1899	0
435	20250108	134600	28733881	1899	1899	1899	1899	0
436	20250108	134500	28733881	1899	1899	1899	1899	0
437	20250108	134400	28733881	1899	1899	1899	1899	0
438	20250108	134300	28733881	1899	1899	1899	1899	0
439	20250108	134200	28733881	1899	1899	1899	1899	0
440	20250108	134100	28733881	1899	1899	1899	1899	0
441	20250108	134000	28733881	1899	1899	1899	1899	0
442	20250108	133900	28733881	1899	1899	1899	1899	0
443	20250108	133800	28733881	1899	1899	1899	1899	0
444	20250108	133700	28733881	1899	1899	1899	1899	0
445	20250108	133600	28733881	1899	1899	1899	1899	0
446	20250108	133500	28733881	1899	1899	1899	1899	0
447	20250108	133400	28733881	1899	1899	1899	1899	0
448	20250108	133300	28733881	1899	1899	1899	1899	0
449	20250108	133200	28733881	1899	1899	1899	1899	0
450	20250108	133100	28733881	1899	1899	1899	1899	0
451	20250108	133000	28733881	1899	1899	1899	1899	0
452	20250108	132900	28733881	1899	1899	1899	1899	0
453	20250108	132800	28733881	1899	1899	1899	1899	0
454	20250108	132700	28733881	1899	1899	1899	1899	0
455	20250108	132600	28733881	1899	1899	1899	1899	0
456	20250108	132500	28733881	1899	1899	1899	1899	0
457	20250108	132400	28733881	1899	1899	1899	1899	0
458	20250108	132300	28733881	1899	1899	1899	1899	1
459	20250108	132200	28731982	1899	1899	1899	1899	0
460	20250108	132100	28731982	1899	1899	1899	1899	0
461	20250108	132000	28731982	1899	1899	1899	1899	0
462	20250108	131900	28731982	1899	1899	1899	1899	0
463	20250108	131800	28731982	1899	1899	1899	1899	0
464	20250108	131700	28731982	1899	1899	1899	1899	0
465	20250108	131600	28731982	1899	1899	1899	1899	0
466	20250108	131500	28731982	1899	1899	1899	1899	0
467	20250108	131400	28731982	1899	1899	1899	1899	0
468	20250108	131300	28731982	1899	1899	1899	1899	0
469	20250108	131200	28731982	1899	1899	1899	1899	0
470	20250108	131100	28731982	1899	1899	1899	1899	0
471	20250108	131000	28731982	1899	1899	1899	1899	0
472	20250108	130900	28731982	1899	1899	1899	1899	0
473	20250108	130800	28731982	1899	1899	1899	1899	0
474	20250108	130700	28731982	1899	1899	1899	1899	17
475	20250108	130600	28699699	1899	1899	1899	1899	0
476	20250108	130500	28699699	1899	1899	1899	1899	0
477	20250108	130400	28699699	1899	1899	1899	1899	0
478	20250108	130300	28699699	1899	1899	1899	1899	0
479	20250108	130200	28699699	1899	1899	1899	1899	0
480	20250108	130100	28699699	1899	1899	1899	1899	0
481	20250108	130000	28699699	1899	1899	1899	1899	0
482	20250108	125900	28699699	1899	1899	1899	1899	1
483	20250108	125800	28697800	1899	1899	1899	1899	0
484	20250108	125700	28697800	1899	1899	1899	1899	0
485	20250108	125600	28697800	1899	1899	1899	1899	0
486	20250108	125500	28697800	1899	1899	1899	1899	0
487	20250108	125400	28697800	1899	1899	1899	1899	0
488	20250108	125300	28697800	1899	1899	1899	1899	0
489	20250108	125200	28697800	1899	1899	1899	1899	0
490	20250108	125100	28697800	1899	1899	1899	1899	0
491	20250108	125000	28697800	1899	1899	1899	1899	0
492	20250108	124900	28697800	1899	1899	1899	1899	0
493	20250108	124800	28697800	1899	1899	1899	1899	0
494	20250108	124700	28697800	1899	1899	1899	1899	0
495	20250108	124600	28697800	1899	1899	1899	1899	0
496	20250108	124500	28697800	1899	1899	1899	1899	0
497	20250108	124400	28697800	1899	1899	1899	1899	0
498	20250108	124300	28697800	1899	1899	1899	1899	0
499	20250108	124200	28697800	1899	1899	1899	1899	0
500	20250108	124100	28697800	1899	1899	1899	1899	0
501	20250108	124000	28697800	1899	1899	1899	1899	0
502	20250108	123900	28697800	1899	1899	1899	1899	0
503	20250108	123800	28697800	1899	1899	1899	1899	0
504	20250108	123700	28697800	1899	1899	1899	1899	0
505	20250108	123600	28697800	1899	1899	1899	1899	0
506	20250108	123500	28697800	1899	1899	1899	1899	0
507	20250108	123400	28697800	1899	1899	1899	1899	0
508	20250108	123300	28697800	1899	1899	1899	1899	2
509	20250108	123200	28694002	1899	1899	1899	1899	0
510	20250108	123100	28694002	1899	1899	1899	1899	0
511	20250108	123000	28694002	1899	1899	1899	1899	0
512	20250108	122900	28694002	1899	1899	1899	1899	1
513	20250108	122800	28692103	1899	1899	1899	1899	0
514	20250108	122700	28692103	1899	1899	1899	1899	0
515	20250108	122600	28692103	1899	1899	1899	1899	0
516	20250108	122500	28692103	1899	1899	1899	1899	0
517	20250108	122400	28692103	1899	1899	1899	1899	0
518	20250108	122300	28692103	1899	1899	1899	1899	0
519	20250108	122200	28692103	1899	1899	1899	1899	0
520	20250108	122100	28692103	1899	1899	1899	1899	0
521	20250108	122000	28692103	1899	1899	1899	1899	0
522	20250108	121900	28692103	1899	1899	1899	1899	0
523	20250108	121800	28692103	1899	1899	1899	1899	0
524	20250108	121700	28692103	1899	1899	1899	1899	52
525	20250108	121600	28593355	1896	1896	1896	1896	0
526	20250108	121500	28593355	1896	1896	1896	1896	0
527	20250108	121400	28593355	1896	1896	1896	1896	0
528	20250108	121300	28593355	1896	1896	1896	1896	0
529	20250108	121200	28593355	1896	1896	1896	1896	0
530	20250108	121100	28593355	1896	1896	1896	1896	0
531	20250108	121000	28593355	1896	1896	1896	1896	0
532	20250108	120900	28593355	1896	1896	1896	1896	0
533	20250108	120800	28593355	1896	1896	1896	1896	1
534	20250108	120700	28591459	1896	1896	1896	1896	0
535	20250108	120600	28591459	1896	1896	1896	1896	0
536	20250108	120500	28591459	1896	1896	1896	1896	0
537	20250108	120400	28591459	1896	1896	1896	1896	0
538	20250108	120300	28591459	1896	1896	1896	1896	0
539	20250108	120200	28591459	1896	1896	1896	1896	0
540	20250108	120100	28591459	1896	1896	1896	1896	0
541	20250108	120000	28591459	1896	1896	1896	1896	0
542	20250108	115900	28591459	1896	1896	1896	1896	0
543	20250108	115800	28591459	1896	1896	1896	1896	0
544	20250108	115700	28591459	1896	1896	1896	1896	0
545	20250108	115600	28591459	1896	1896	1896	1896	16
546	20250108	115500	28561123	1888	1888	1888	1888	0
547	20250108	115400	28561123	1888	1888	1888	1888	0
548	20250108	115300	28561123	1888	1888	1888	1888	0
549	20250108	115200	28561123	1888	1888	1888	1888	0
550	20250108	115100	28561123	1888	1888	1888	1888	0
551	20250108	115000	28561123	1888	1888	1888	1888	0
552	20250108	114900	28561123	1888	1888	1888	1888	0
553	20250108	114800	28561123	1888	1888	1888	1888	1
554	20250108	114700	28559235	1888	1888	1888	1888	0
555	20250108	114600	28559235	1888	1888	1888	1888	0
556	20250108	114500	28559235	1888	1888	1888	1888	0
557	20250108	114400	28559235	1888	1888	1888	1888	0
558	20250108	114300	28559235	1888	1888	1888	1888	0
559	20250108	114200	28559235	1888	1888	1888	1888	0
560	20250108	114100	28559235	1888	1888	1888	1888	0
561	20250108	114000	28559235	1888	1888	1888	1888	0
562	20250108	113900	28559235	1888	1888	1888	1888	0
563	20250108	113800	28559235	1888	1888	1888	1888	43
564	20250108	113700	28478051	1888	1888	1888	1888	0
565	20250108	113600	28478051	1888	1888	1888	1888	100
566	20250108	113500	28289251	1886	1886	1886	1886	0
567	20250108	113400	28289251	1886	1886	1886	1886	0
568	20250108	113300	28289251	1886	1886	1886	1886	0
569	20250108	113200	28289251	1886	1886	1886	1886	0
570	20250108	113100	28289251	1886	1886	1886	1886	0
571	20250108	113000	28289251	1886	1886	1886	1886	0
572	20250108	112900	28289251	1886	1886	1886	1886	0
573	20250108	112800	28289251	1886	1886	1886	1886	0
574	20250108	112700	28289251	1886	1886	1886	1886	0
575	20250108	112600	28289251	1886	1886	1886	1886	0
576	20250108	112500	28289251	1886	1886	1886	1886	0
577	20250108	112400	28289251	1886	1886	1886	1886	0
578	20250108	112300	28289251	1886	1886	1886	1886	10
579	20250108	112200	28270391	1888	1888	1888	1888	100
580	20250108	112100	28081591	1888	1888	1888	1888	0
581	20250108	112000	28081591	1888	1888	1888	1888	7
582	20250108	111900	28068375	1888	1888	1888	1888	0
583	20250108	111800	28068375	1888	1888	1888	1888	0
584	20250108	111700	28068375	1888	1888	1888	1888	0
585	20250108	111600	28068375	1888	1888	1888	1888	0
586	20250108	111500	28068375	1888	1888	1888	1888	0
587	20250108	111400	28068375	1888	1888	1888	1888	0
588	20250108	111300	28068375	1888	1888	1888	1888	0
589	20250108	111200	28068375	1888	1888	1888	1888	0
590	20250108	111100	28068375	1888	1888	1888	1888	0
591	20250108	111000	28068375	1888	1888	1888	1888	0
592	20250108	110900	28068375	1888	1888	1888	1888	0
593	20250108	110800	28068375	1888	1888	1888	1888	0
594	20250108	110700	28068375	1888	1888	1888	1888	0
595	20250108	110600	28068375	1888	1888	1888	1888	0
596	20250108	110500	28068375	1888	1888	1888	1888	0
597	20250108	110400	28068375	1888	1888	1888	1888	0
598	20250108	110300	28068375	1888	1888	1888	1888	0
599	20250108	110200	28068375	1888	1888	1888	1888	0
600	20250108	110100	28068375	1888	1888	1888	1888	0
601	20250108	110000	28068375	1888	1888	1888	1888	0
602	20250108	105900	28068375	1888	1888	1888	1888	0
603	20250108	105800	28068375	1888	1888	1888	1888	0
604	20250108	105700	28068375	1888	1888	1888	1888	448
605	20250108	105600	27222551	1888	1888	1888	1888	0
606	20250108	105500	27222551	1888	1888	1888	1888	253
607	20250108	105400	26744887	1888	1888	1888	1888	0
608	20250108	105300	26744887	1888	1888	1888	1888	0
609	20250108	105200	26744887	1888	1888	1888	1888	0
610	20250108	105100	26744887	1888	1888	1888	1888	0
611	20250108	105000	26744887	1888	1888	1888	1888	0
612	20250108	104900	26744887	1888	1888	1888	1888	0
613	20250108	104800	26744887	1888	1888	1888	1888	0
614	20250108	104700	26744887	1888	1888	1888	1888	0
615	20250108	104600	26744887	1888	1888	1888	1888	0
616	20250108	104500	26744887	1888	1888	1888	1888	0
617	20250108	104400	26744887	1888	1888	1888	1888	0
618	20250108	104300	26744887	1888	1888	1888	1888	0
619	20250108	104200	26744887	1888	1888	1888	1888	0
620	20250108	104100	26744887	1888	1888	1888	1888	0
621	20250108	104000	26744887	1888	1888	1888	1888	459
622	20250108	103900	25878295	1888	1888	1888	1888	1534
623	20250108	103800	22982103	1889	1889	1889	1889	11
624	20250108	103700	22961324	1889	1889	1889	1889	0
625	20250108	103600	22961324	1889	1889	1889	1889	990
626	20250108	103500	21091214	1888	1888	1888	1888	0
627	20250108	103400	21091214	1888	1888	1888	1888	0
628	20250108	103300	21091214	1888	1888	1888	1888	0
629	20250108	103200	21091214	1888	1888	1888	1888	0
630	20250108	103100	21091214	1888	1888	1888	1888	0
631	20250108	103000	21091214	1888	1888	1888	1888	3685
632	20250108	102900	14133934	1888	1888	1888	1888	0
633	20250108	102800	14133934	1888	1888	1888	1888	0
634	20250108	102700	14133934	1888	1888	1888	1888	0
635	20250108	102600	14133934	1888	1888	1888	1888	0
636	20250108	102500	14133934	1888	1888	1888	1888	0
637	20250108	102400	14133934	1888	1888	1888	1888	0
638	20250108	102300	14133934	1888	1888	1888	1888	0
639	20250108	102200	14133934	1888	1888	1888	1888	1
640	20250108	102100	14132046	1888	1888	1888	1888	0
641	20250108	102000	14132046	1888	1888	1888	1888	0
642	20250108	101900	14132046	1888	1888	1888	1888	0
643	20250108	101800	14132046	1888	1888	1888	1888	0
644	20250108	101700	14132046	1888	1888	1888	1888	2
645	20250108	101600	14128270	1884	1884	1884	1884	0
646	20250108	101500	14128270	1884	1884	1884	1884	0
647	20250108	101400	14128270	1884	1884	1884	1884	0
648	20250108	101300	14128270	1884	1884	1884	1884	0
649	20250108	101200	14128270	1884	1884	1884	1884	0
650	20250108	101100	14128270	1884	1884	1884	1884	0
651	20250108	101000	14128270	1884	1884	1884	1884	0
652	20250108	100900	14128270	1884	1884	1884	1884	0
653	20250108	100800	14128270	1884	1884	1884	1884	780
654	20250108	100700	12658750	1888	1888	1888	1888	1
655	20250108	100600	12656862	1884	1884	1884	1884	0
656	20250108	100500	12656862	1884	1884	1884	1884	0
657	20250108	100400	12656862	1884	1884	1884	1884	77
658	20250108	100300	12511794	1888	1888	1888	1888	4
659	20250108	100200	12504242	1888	1888	1888	1888	0
660	20250108	100100	12504242	1888	1888	1888	1888	0
661	20250108	100000	12504242	1888	1888	1888	1888	0
662	20250108	095900	12504242	1888	1888	1888	1888	0
663	20250108	095800	12504242	1888	1889	1889	1888	840
664	20250108	095700	10918313	1890	1890	1890	1890	0
665	20250108	095600	10918313	1890	1890	1890	1890	734
666	20250108	095500	9531053	1892	1892	1892	1892	0
667	20250108	095400	9531053	1892	1892	1892	1892	0
668	20250108	095300	9531053	1892	1892	1892	1892	0
669	20250108	095200	9531053	1892	1892	1892	1892	0
670	20250108	095100	9531053	1892	1892	1892	1892	0
671	20250108	095000	9531053	1892	1892	1892	1892	0
672	20250108	094900	9531053	1892	1892	1892	1892	0
673	20250108	094800	9531053	1892	1892	1892	1892	0
674	20250108	094700	9531053	1892	1892	1892	1892	0
675	20250108	094600	9531053	1892	1892	1892	1892	0
676	20250108	094500	9531053	1892	1892	1892	1892	0
677	20250108	094400	9531053	1892	1892	1892	1892	1
678	20250108	094300	9529161	1892	1892	1892	1892	2
679	20250108	094200	9525377	1890	1890	1890	1890	221
680	20250108	094100	9107687	1892	1892	1892	1892	0
681	20250108	094000	9107687	1892	1892	1892	1892	212
682	20250108	093900	8706583	1893	1893	1893	1893	0
683	20250108	093800	8706583	1893	1894	1894	1892	1079
684	20250108	093700	6664112	1894	1894	1894	1894	275
685	20250108	093600	6143262	1896	1896	1896	1896	0
686	20250108	093500	6143262	1896	1896	1896	1896	0
687	20250108	093400	6143262	1896	1896	1896	1896	0
688	20250108	093300	6143262	1896	1896	1896	1896	0
689	20250108	093200	6143262	1896	1896	1896	1896	0
690	20250108	093100	6143262	1896	1896	1896	1896	0
691	20250108	093000	6143262	1896	1896	1896	1896	0
692	20250108	092900	6143262	1896	1896	1896	1896	0
693	20250108	092800	6143262	1896	1896	1896	1896	0
694	20250108	092700	6143262	1896	1896	1896	1896	0
695	20250108	092600	6143262	1896	1896	1896	1896	0
696	20250108	092500	6143262	1896	1896	1896	1896	0
697	20250108	092400	6143262	1896	1896	1896	1896	0
698	20250108	092300	6143262	1896	1896	1896	1896	0
699	20250108	092200	6143262	1896	1896	1896	1896	0
700	20250108	092100	6143262	1896	1896	1896	1896	0
701	20250108	092000	6143262	1896	1896	1896	1896	0
702	20250108	091900	6143262	1896	1896	1896	1896	0
703	20250108	091800	6143262	1896	1896	1896	1896	0
704	20250108	091700	6143262	1896	1896	1896	1896	875
705	20250108	091600	4484262	1897	1897	1897	1897	479
706	20250108	091500	3575599	1899	1899	1899	1899	0
707	20250108	091400	3575599	1899	1899	1899	1899	52
708	20250108	091300	3476851	1899	1899	1899	1899	0
709	20250108	091200	3476851	1899	1899	1899	1899	0
710	20250108	091100	3476851	1899	1899	1899	1899	20
711	20250108	091000	3438871	1899	1899	1899	1899	406
712	20250108	090900	2667877	1899	1899	1899	1899	0
713	20250108	090800	2667877	1899	1899	1899	1899	1
714	20250108	090700	2665978	1899	1899	1899	1899	0
715	20250108	090600	2665978	1899	1899	1899	1899	0
716	20250108	090500	2665978	1899	1900	1900	1899	736
717	20250108	090400	1267637	1902	1902	1902	1902	196
718	20250108	090300	894845	1902	1907	1907	1902	417
719	20250108	090200	100700	1900	1900	1900	1900	0
720	20250108	090100	100700	1900	1900	1900	1900	45
721	20250108	090000	15200	1900	1900	1900	1900	8