KissMeData/452980/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213500	14346040	1943	1943	1943	1943	500
3	20250102	213400	14346040	1943	1943	1943	1943	0
4	20250102	213300	14346040	1943	1943	1943	1943	0
5	20250102	213200	14346040	1943	1943	1943	1943	0
6	20250102	213100	14346040	1943	1943	1943	1943	0
7	20250102	213000	14346040	1943	1943	1943	1943	0
8	20250102	212900	14346040	1943	1943	1943	1943	0
9	20250102	212800	14346040	1943	1943	1943	1943	0
10	20250102	212700	14346040	1943	1943	1943	1943	0
11	20250102	212600	14346040	1943	1943	1943	1943	0
12	20250102	212500	14346040	1943	1943	1943	1943	0
13	20250102	212400	14346040	1943	1943	1943	1943	0
14	20250102	212300	14346040	1943	1943	1943	1943	0
15	20250102	212200	14346040	1943	1943	1943	1943	0
16	20250102	212100	14346040	1943	1943	1943	1943	0
17	20250102	212000	14346040	1943	1943	1943	1943	0
18	20250102	211900	14346040	1943	1943	1943	1943	0
19	20250102	211800	14346040	1943	1943	1943	1943	0
20	20250102	211700	14346040	1943	1943	1943	1943	0
21	20250102	211600	14346040	1943	1943	1943	1943	0
22	20250102	211500	14346040	1943	1943	1943	1943	0
23	20250102	211400	14346040	1943	1943	1943	1943	0
24	20250102	211300	14346040	1943	1943	1943	1943	0
25	20250102	211200	14346040	1943	1943	1943	1943	0
26	20250102	211100	14346040	1943	1943	1943	1943	0
27	20250102	211000	14346040	1943	1943	1943	1943	0
28	20250102	210900	14346040	1943	1943	1943	1943	0
29	20250102	210800	14346040	1943	1943	1943	1943	0
30	20250102	210700	14346040	1943	1943	1943	1943	0
31	20250102	210600	14346040	1943	1943	1943	1943	0
32	20250102	210500	14346040	1943	1943	1943	1943	500
33	20250102	210400	14346040	1943	1943	1943	1943	0
34	20250102	210300	14346040	1943	1943	1943	1943	0
35	20250102	210200	14346040	1943	1943	1943	1943	0
36	20250102	210100	14346040	1943	1943	1943	1943	0
37	20250102	210000	14346040	1943	1943	1943	1943	0
38	20250102	205900	14346040	1943	1943	1943	1943	0
39	20250102	205800	14346040	1943	1943	1943	1943	0
40	20250102	205700	14346040	1943	1943	1943	1943	0
41	20250102	205600	14346040	1943	1943	1943	1943	0
42	20250102	205500	14346040	1943	1943	1943	1943	0
43	20250102	205400	14346040	1943	1943	1943	1943	0
44	20250102	205300	14346040	1943	1943	1943	1943	0
45	20250102	205200	14346040	1943	1943	1943	1943	0
46	20250102	205100	14346040	1943	1943	1943	1943	0
47	20250102	205000	14346040	1943	1943	1943	1943	0
48	20250102	204900	14346040	1943	1943	1943	1943	0
49	20250102	204800	14346040	1943	1943	1943	1943	0
50	20250102	204700	14346040	1943	1943	1943	1943	0
51	20250102	204600	14346040	1943	1943	1943	1943	0
52	20250102	204500	14346040	1943	1943	1943	1943	0
53	20250102	204400	14346040	1943	1943	1943	1943	0
54	20250102	204300	14346040	1943	1943	1943	1943	0
55	20250102	204200	14346040	1943	1943	1943	1943	0
56	20250102	204100	14346040	1943	1943	1943	1943	0
57	20250102	204000	14346040	1943	1943	1943	1943	0
58	20250102	203900	14346040	1943	1943	1943	1943	0
59	20250102	203800	14346040	1943	1943	1943	1943	0
60	20250102	203700	14346040	1943	1943	1943	1943	0
61	20250102	203600	14346040	1943	1943	1943	1943	0
62	20250102	203500	14346040	1943	1943	1943	1943	500
63	20250102	203400	14346040	1943	1943	1943	1943	0
64	20250102	203300	14346040	1943	1943	1943	1943	0
65	20250102	203200	14346040	1943	1943	1943	1943	0
66	20250102	203100	14346040	1943	1943	1943	1943	0
67	20250102	203000	14346040	1943	1943	1943	1943	0
68	20250102	202900	14346040	1943	1943	1943	1943	0
69	20250102	202800	14346040	1943	1943	1943	1943	0
70	20250102	202700	14346040	1943	1943	1943	1943	0
71	20250102	202600	14346040	1943	1943	1943	1943	0
72	20250102	202500	14346040	1943	1943	1943	1943	0
73	20250102	202400	14346040	1943	1943	1943	1943	0
74	20250102	202300	14346040	1943	1943	1943	1943	0
75	20250102	202200	14346040	1943	1943	1943	1943	0
76	20250102	202100	14346040	1943	1943	1943	1943	0
77	20250102	202000	14346040	1943	1943	1943	1943	0
78	20250102	201900	14346040	1943	1943	1943	1943	0
79	20250102	201800	14346040	1943	1943	1943	1943	0
80	20250102	201700	14346040	1943	1943	1943	1943	0
81	20250102	201600	14346040	1943	1943	1943	1943	0
82	20250102	201500	14346040	1943	1943	1943	1943	0
83	20250102	201400	14346040	1943	1943	1943	1943	0
84	20250102	201300	14346040	1943	1943	1943	1943	0
85	20250102	201200	14346040	1943	1943	1943	1943	0
86	20250102	201100	14346040	1943	1943	1943	1943	0
87	20250102	201000	14346040	1943	1943	1943	1943	0
88	20250102	200900	14346040	1943	1943	1943	1943	0
89	20250102	200800	14346040	1943	1943	1943	1943	0
90	20250102	200700	14346040	1943	1943	1943	1943	0
91	20250102	200600	14346040	1943	1943	1943	1943	0
92	20250102	200500	14346040	1943	1943	1943	1943	500
93	20250102	200400	14346040	1943	1943	1943	1943	0
94	20250102	200300	14346040	1943	1943	1943	1943	0
95	20250102	200200	14346040	1943	1943	1943	1943	0
96	20250102	200100	14346040	1943	1943	1943	1943	0
97	20250102	200000	14346040	1943	1943	1943	1943	0
98	20250102	195900	14346040	1943	1943	1943	1943	0
99	20250102	195800	14346040	1943	1943	1943	1943	0
100	20250102	195700	14346040	1943	1943	1943	1943	0
101	20250102	195600	14346040	1943	1943	1943	1943	0
102	20250102	195500	14346040	1943	1943	1943	1943	0
103	20250102	195400	14346040	1943	1943	1943	1943	0
104	20250102	195300	14346040	1943	1943	1943	1943	0
105	20250102	195200	14346040	1943	1943	1943	1943	0
106	20250102	195100	14346040	1943	1943	1943	1943	0
107	20250102	195000	14346040	1943	1943	1943	1943	0
108	20250102	194900	14346040	1943	1943	1943	1943	0
109	20250102	194800	14346040	1943	1943	1943	1943	0
110	20250102	194700	14346040	1943	1943	1943	1943	0
111	20250102	194600	14346040	1943	1943	1943	1943	0
112	20250102	194500	14346040	1943	1943	1943	1943	0
113	20250102	194400	14346040	1943	1943	1943	1943	0
114	20250102	194300	14346040	1943	1943	1943	1943	0
115	20250102	194200	14346040	1943	1943	1943	1943	0
116	20250102	194100	14346040	1943	1943	1943	1943	0
117	20250102	194000	14346040	1943	1943	1943	1943	0
118	20250102	193900	14346040	1943	1943	1943	1943	0
119	20250102	193800	14346040	1943	1943	1943	1943	0
120	20250102	193700	14346040	1943	1943	1943	1943	0
121	20250102	193600	14346040	1943	1943	1943	1943	0
122	20250102	193500	14346040	1943	1943	1943	1943	500
123	20250102	193400	14346040	1943	1943	1943	1943	0
124	20250102	193300	14346040	1943	1943	1943	1943	0
125	20250102	193200	14346040	1943	1943	1943	1943	0
126	20250102	193100	14346040	1943	1943	1943	1943	0
127	20250102	193000	14346040	1943	1943	1943	1943	0
128	20250102	192900	14346040	1943	1943	1943	1943	0
129	20250102	192800	14346040	1943	1943	1943	1943	0
130	20250102	192700	14346040	1943	1943	1943	1943	0
131	20250102	192600	14346040	1943	1943	1943	1943	0
132	20250102	192500	14346040	1943	1943	1943	1943	0
133	20250102	192400	14346040	1943	1943	1943	1943	0
134	20250102	192300	14346040	1943	1943	1943	1943	0
135	20250102	192200	14346040	1943	1943	1943	1943	0
136	20250102	192100	14346040	1943	1943	1943	1943	0
137	20250102	192000	14346040	1943	1943	1943	1943	0
138	20250102	191900	14346040	1943	1943	1943	1943	0
139	20250102	191800	14346040	1943	1943	1943	1943	0
140	20250102	191700	14346040	1943	1943	1943	1943	0
141	20250102	191600	14346040	1943	1943	1943	1943	0
142	20250102	191500	14346040	1943	1943	1943	1943	0
143	20250102	191400	14346040	1943	1943	1943	1943	0
144	20250102	191300	14346040	1943	1943	1943	1943	0
145	20250102	191200	14346040	1943	1943	1943	1943	0
146	20250102	191100	14346040	1943	1943	1943	1943	0
147	20250102	191000	14346040	1943	1943	1943	1943	0
148	20250102	190900	14346040	1943	1943	1943	1943	0
149	20250102	190800	14346040	1943	1943	1943	1943	0
150	20250102	190700	14346040	1943	1943	1943	1943	0
151	20250102	190600	14346040	1943	1943	1943	1943	0
152	20250102	190500	14346040	1943	1943	1943	1943	500
153	20250102	190400	14346040	1943	1943	1943	1943	0
154	20250102	190300	14346040	1943	1943	1943	1943	0
155	20250102	190200	14346040	1943	1943	1943	1943	0
156	20250102	190100	14346040	1943	1943	1943	1943	0
157	20250102	190000	14346040	1943	1943	1943	1943	0
158	20250102	185900	14346040	1943	1943	1943	1943	0
159	20250102	185800	14346040	1943	1943	1943	1943	0
160	20250102	185700	14346040	1943	1943	1943	1943	0
161	20250102	185600	14346040	1943	1943	1943	1943	0
162	20250102	185500	14346040	1943	1943	1943	1943	0
163	20250102	185400	14346040	1943	1943	1943	1943	0
164	20250102	185300	14346040	1943	1943	1943	1943	0
165	20250102	185200	14346040	1943	1943	1943	1943	0
166	20250102	185100	14346040	1943	1943	1943	1943	0
167	20250102	185000	14346040	1943	1943	1943	1943	0
168	20250102	184900	14346040	1943	1943	1943	1943	0
169	20250102	184800	14346040	1943	1943	1943	1943	0
170	20250102	184700	14346040	1943	1943	1943	1943	0
171	20250102	184600	14346040	1943	1943	1943	1943	0
172	20250102	184500	14346040	1943	1943	1943	1943	0
173	20250102	184400	14346040	1943	1943	1943	1943	0
174	20250102	184300	14346040	1943	1943	1943	1943	0
175	20250102	184200	14346040	1943	1943	1943	1943	0
176	20250102	184100	14346040	1943	1943	1943	1943	0
177	20250102	184000	14346040	1943	1943	1943	1943	0
178	20250102	183900	14346040	1943	1943	1943	1943	0
179	20250102	183800	14346040	1943	1943	1943	1943	0
180	20250102	183700	14346040	1943	1943	1943	1943	0
181	20250102	183600	14346040	1943	1943	1943	1943	0
182	20250102	183500	14346040	1943	1943	1943	1943	500
183	20250102	183400	14346040	1943	1943	1943	1943	0
184	20250102	183300	14346040	1943	1943	1943	1943	0
185	20250102	183200	14346040	1943	1943	1943	1943	0
186	20250102	183100	14346040	1943	1943	1943	1943	0
187	20250102	183000	14346040	1943	1943	1943	1943	0
188	20250102	182900	14346040	1943	1943	1943	1943	0
189	20250102	182800	14346040	1943	1943	1943	1943	0
190	20250102	182700	14346040	1943	1943	1943	1943	0
191	20250102	182600	14346040	1943	1943	1943	1943	0
192	20250102	182500	14346040	1943	1943	1943	1943	0
193	20250102	182400	14346040	1943	1943	1943	1943	0
194	20250102	182300	14346040	1943	1943	1943	1943	0
195	20250102	182200	14346040	1943	1943	1943	1943	0
196	20250102	182100	14346040	1943	1943	1943	1943	0
197	20250102	182000	14346040	1943	1943	1943	1943	0
198	20250102	181900	14346040	1943	1943	1943	1943	0
199	20250102	181800	14346040	1943	1943	1943	1943	0
200	20250102	181700	14346040	1943	1943	1943	1943	0
201	20250102	181600	14346040	1943	1943	1943	1943	0
202	20250102	181500	14346040	1943	1943	1943	1943	0
203	20250102	181400	14346040	1943	1943	1943	1943	0
204	20250102	181300	14346040	1943	1943	1943	1943	0
205	20250102	181200	14346040	1943	1943	1943	1943	0
206	20250102	181100	14346040	1943	1943	1943	1943	0
207	20250102	181000	14346040	1943	1943	1943	1943	0
208	20250102	180900	14346040	1943	1943	1943	1943	0
209	20250102	180800	14346040	1943	1943	1943	1943	0
210	20250102	180700	14346040	1943	1943	1943	1943	0
211	20250102	180600	14346040	1943	1943	1943	1943	0
212	20250102	180500	14346040	1943	1943	1943	1943	500
213	20250102	180400	14346040	1943	1943	1943	1943	0
214	20250102	180300	14346040	1943	1943	1943	1943	0
215	20250102	180200	14346040	1943	1943	1943	1943	0
216	20250102	180100	14346040	1943	1943	1943	1943	0
217	20250102	180000	14346040	1943	1943	1943	1943	0
218	20250102	175900	14346040	1943	1943	1943	1943	0
219	20250102	175800	14346040	1943	1943	1943	1943	0
220	20250102	175700	14346040	1943	1943	1943	1943	0
221	20250102	175600	14346040	1943	1943	1943	1943	0
222	20250102	175500	14346040	1943	1943	1943	1943	0
223	20250102	175400	14346040	1943	1943	1943	1943	0
224	20250102	175300	14346040	1943	1943	1943	1943	0
225	20250102	175200	14346040	1943	1943	1943	1943	0
226	20250102	175100	14346040	1943	1943	1943	1943	0
227	20250102	175000	14346040	1943	1943	1943	1943	0
228	20250102	174900	14346040	1943	1943	1943	1943	0
229	20250102	174800	14346040	1943	1943	1943	1943	0
230	20250102	174700	14346040	1943	1943	1943	1943	0
231	20250102	174600	14346040	1943	1943	1943	1943	0
232	20250102	174500	14346040	1943	1943	1943	1943	0
233	20250102	174400	14346040	1943	1943	1943	1943	0
234	20250102	174300	14346040	1943	1943	1943	1943	0
235	20250102	174200	14346040	1943	1943	1943	1943	0
236	20250102	174100	14346040	1943	1943	1943	1943	0
237	20250102	174000	14346040	1943	1943	1943	1943	0
238	20250102	173900	14346040	1943	1943	1943	1943	0
239	20250102	173800	14346040	1943	1943	1943	1943	0
240	20250102	173700	14346040	1943	1943	1943	1943	0
241	20250102	173600	14346040	1943	1943	1943	1943	0
242	20250102	173500	14346040	1943	1943	1943	1943	500
243	20250102	173400	14346040	1943	1943	1943	1943	0
244	20250102	173300	14346040	1943	1943	1943	1943	0
245	20250102	173200	14346040	1943	1943	1943	1943	0
246	20250102	173100	14346040	1943	1943	1943	1943	0
247	20250102	173000	14346040	1943	1943	1943	1943	0
248	20250102	172900	14346040	1943	1943	1943	1943	0
249	20250102	172800	14346040	1943	1943	1943	1943	0
250	20250102	172700	14346040	1943	1943	1943	1943	0
251	20250102	172600	14346040	1943	1943	1943	1943	0
252	20250102	172500	14346040	1943	1943	1943	1943	0
253	20250102	172400	14346040	1943	1943	1943	1943	0
254	20250102	172300	14346040	1943	1943	1943	1943	0
255	20250102	172200	14346040	1943	1943	1943	1943	0
256	20250102	172100	14346040	1943	1943	1943	1943	0
257	20250102	172000	14346040	1943	1943	1943	1943	0
258	20250102	171900	14346040	1943	1943	1943	1943	0
259	20250102	171800	14346040	1943	1943	1943	1943	0
260	20250102	171700	14346040	1943	1943	1943	1943	0
261	20250102	171600	14346040	1943	1943	1943	1943	0
262	20250102	171500	14346040	1943	1943	1943	1943	0
263	20250102	171400	14346040	1943	1943	1943	1943	0
264	20250102	171300	14346040	1943	1943	1943	1943	0
265	20250102	171200	14346040	1943	1943	1943	1943	0
266	20250102	171100	14346040	1943	1943	1943	1943	0
267	20250102	171000	14346040	1943	1943	1943	1943	0
268	20250102	170900	14346040	1943	1943	1943	1943	0
269	20250102	170800	14346040	1943	1943	1943	1943	0
270	20250102	170700	14346040	1943	1943	1943	1943	0
271	20250102	170600	14346040	1943	1943	1943	1943	0
272	20250102	170500	14346040	1943	1943	1943	1943	500
273	20250102	170400	14346040	1943	1943	1943	1943	0
274	20250102	170300	14346040	1943	1943	1943	1943	0
275	20250102	170200	14346040	1943	1943	1943	1943	0
276	20250102	170100	14346040	1943	1943	1943	1943	0
277	20250102	170000	14346040	1943	1943	1943	1943	0
278	20250102	165900	14346040	1943	1943	1943	1943	0
279	20250102	165800	14346040	1943	1943	1943	1943	0
280	20250102	165700	14346040	1943	1943	1943	1943	0
281	20250102	165600	14346040	1943	1943	1943	1943	0
282	20250102	165500	14346040	1943	1943	1943	1943	0
283	20250102	165400	14346040	1943	1943	1943	1943	0
284	20250102	165300	14346040	1943	1943	1943	1943	0
285	20250102	165200	14346040	1943	1943	1943	1943	0
286	20250102	165100	14346040	1943	1943	1943	1943	0
287	20250102	165000	14346040	1943	1943	1943	1943	0
288	20250102	164900	14346040	1943	1943	1943	1943	0
289	20250102	164800	14346040	1943	1943	1943	1943	0
290	20250102	164700	14346040	1943	1943	1943	1943	0
291	20250102	164600	14346040	1943	1943	1943	1943	0
292	20250102	164500	14346040	1943	1943	1943	1943	0
293	20250102	164400	14346040	1943	1943	1943	1943	0
294	20250102	164300	14346040	1943	1943	1943	1943	0
295	20250102	164200	14346040	1943	1943	1943	1943	0
296	20250102	164100	14346040	1943	1943	1943	1943	0
297	20250102	164000	14346040	1943	1943	1943	1943	0
298	20250102	163900	14346040	1943	1943	1943	1943	0
299	20250102	163800	14346040	1943	1943	1943	1943	0
300	20250102	163700	14346040	1943	1943	1943	1943	0
301	20250102	163600	14346040	1943	1943	1943	1943	0
302	20250102	163500	14346040	1943	1943	1943	1943	500
303	20250102	163400	14346040	1943	1943	1943	1943	0
304	20250102	163300	14346040	1943	1943	1943	1943	0
305	20250102	163200	14346040	1943	1943	1943	1943	0
306	20250102	163100	14346040	1943	1943	1943	1943	0
307	20250102	163000	14346040	1943	1943	1943	1943	0
308	20250102	162900	14346040	1943	1943	1943	1943	0
309	20250102	162800	14346040	1943	1943	1943	1943	0
310	20250102	162700	14346040	1943	1943	1943	1943	0
311	20250102	162600	14346040	1943	1943	1943	1943	0
312	20250102	162500	14346040	1943	1943	1943	1943	0
313	20250102	162400	14346040	1943	1943	1943	1943	0
314	20250102	162300	14346040	1943	1943	1943	1943	0
315	20250102	162200	14346040	1943	1943	1943	1943	0
316	20250102	162100	14346040	1943	1943	1943	1943	0
317	20250102	162000	14346040	1943	1943	1943	1943	0
318	20250102	161900	14346040	1943	1943	1943	1943	0
319	20250102	161800	14346040	1943	1943	1943	1943	0
320	20250102	161700	14346040	1943	1943	1943	1943	0
321	20250102	161600	14346040	1943	1943	1943	1943	0
322	20250102	161500	14346040	1943	1943	1943	1943	0
323	20250102	161400	14346040	1943	1943	1943	1943	0
324	20250102	161300	14346040	1943	1943	1943	1943	0
325	20250102	161200	14346040	1943	1943	1943	1943	0
326	20250102	161100	14346040	1943	1943	1943	1943	0
327	20250102	161000	14346040	1943	1943	1943	1943	0
328	20250102	160900	14346040	1943	1943	1943	1943	0
329	20250102	160800	14346040	1943	1943	1943	1943	0
330	20250102	160700	14346040	1943	1943	1943	1943	0
331	20250102	160600	14346040	1943	1943	1943	1943	0
332	20250102	160500	14346040	1943	1943	1943	1943	500
333	20250102	160400	14346040	1943	1943	1943	1943	0
334	20250102	160300	14346040	1943	1943	1943	1943	0
335	20250102	160200	14346040	1943	1943	1943	1943	0
336	20250102	160100	14346040	1943	1943	1943	1943	0
337	20250102	160000	14346040	1943	1943	1943	1943	0
338	20250102	155900	14346040	1943	1943	1943	1943	0
339	20250102	155800	14346040	1943	1943	1943	1943	0
340	20250102	155700	14346040	1943	1943	1943	1943	0
341	20250102	155600	14346040	1943	1943	1943	1943	0
342	20250102	155500	14346040	1943	1943	1943	1943	0
343	20250102	155400	14346040	1943	1943	1943	1943	0
344	20250102	155300	14346040	1943	1943	1943	1943	0
345	20250102	155200	14346040	1943	1943	1943	1943	0
346	20250102	155100	14346040	1943	1943	1943	1943	0
347	20250102	155000	14346040	1943	1943	1943	1943	0
348	20250102	154900	14346040	1943	1943	1943	1943	0
349	20250102	154800	14346040	1943	1943	1943	1943	0
350	20250102	154700	14346040	1943	1943	1943	1943	0
351	20250102	154600	14346040	1943	1943	1943	1943	0
352	20250102	154500	14346040	1943	1943	1943	1943	0
353	20250102	154400	14346040	1943	1943	1943	1943	0
354	20250102	154300	14346040	1943	1943	1943	1943	0
355	20250102	154200	14346040	1943	1943	1943	1943	0
356	20250102	154100	14346040	1943	1943	1943	1943	0
357	20250102	154000	14346040	1943	1943	1943	1943	0
358	20250102	153900	14346040	1943	1943	1943	1943	0
359	20250102	153800	14346040	1943	1943	1943	1943	0
360	20250102	153700	14346040	1943	1943	1943	1943	0
361	20250102	153600	14346040	1943	1943	1943	1943	0
362	20250102	153500	14346040	1943	1943	1943	1943	500
363	20250102	153400	14346040	1943	1943	1943	1943	0
364	20250102	153300	14346040	1943	1943	1943	1943	0
365	20250102	153200	14346040	1943	1943	1943	1943	0
366	20250102	153100	14346040	1943	1943	1943	1943	0
367	20250102	153000	14346040	1943	1943	1943	1943	0
368	20250102	152900	14346040	1943	1943	1943	1943	0
369	20250102	152800	14346040	1943	1943	1943	1943	0
370	20250102	152700	14346040	1943	1943	1943	1943	0
371	20250102	152600	14346040	1943	1943	1943	1943	0
372	20250102	152500	14346040	1943	1943	1943	1943	0
373	20250102	152400	14346040	1943	1943	1943	1943	0
374	20250102	152300	14346040	1943	1943	1943	1943	0
375	20250102	152200	14346040	1943	1943	1943	1943	0
376	20250102	152100	14346040	1943	1943	1943	1943	0
377	20250102	152000	14346040	1943	1943	1943	1943	0
378	20250102	151900	14346040	1943	1943	1943	1943	0
379	20250102	151800	14346040	1943	1943	1943	1943	0
380	20250102	151700	14346040	1943	1943	1943	1943	0
381	20250102	151600	14346040	1943	1943	1943	1943	0
382	20250102	151500	14346040	1943	1943	1943	1943	0
383	20250102	151400	14346040	1943	1943	1943	1943	0
384	20250102	151300	14346040	1943	1943	1943	1943	0
385	20250102	151200	14346040	1943	1943	1943	1943	0
386	20250102	151100	14346040	1943	1943	1943	1943	0
387	20250102	151000	14346040	1943	1943	1943	1943	0
388	20250102	150900	14346040	1943	1943	1943	1943	500
389	20250102	150800	13374540	1945	1945	1945	1945	0
390	20250102	150700	13374540	1945	1945	1945	1945	0
391	20250102	150600	13374540	1945	1945	1945	1945	0
392	20250102	150500	13374540	1945	1945	1945	1945	0
393	20250102	150400	13374540	1945	1945	1945	1945	0
394	20250102	150300	13374540	1945	1945	1945	1945	0
395	20250102	150200	13374540	1945	1945	1945	1945	0
396	20250102	150100	13374540	1945	1945	1945	1945	0
397	20250102	150000	13374540	1945	1945	1945	1945	0
398	20250102	145900	13374540	1945	1945	1945	1945	0
399	20250102	145800	13374540	1945	1945	1945	1945	0
400	20250102	145700	13374540	1945	1945	1945	1945	0
401	20250102	145600	13374540	1945	1945	1945	1945	0
402	20250102	145500	13374540	1945	1945	1945	1945	0
403	20250102	145400	13374540	1945	1945	1945	1945	0
404	20250102	145300	13374540	1945	1945	1945	1945	0
405	20250102	145200	13374540	1945	1945	1945	1945	0
406	20250102	145100	13374540	1945	1945	1945	1945	0
407	20250102	145000	13374540	1945	1945	1945	1945	0
408	20250102	144900	13374540	1945	1945	1945	1945	0
409	20250102	144800	13374540	1945	1945	1945	1945	0
410	20250102	144700	13374540	1945	1945	1945	1945	0
411	20250102	144600	13374540	1945	1945	1945	1945	0
412	20250102	144500	13374540	1945	1945	1945	1945	0
413	20250102	144400	13374540	1945	1945	1945	1945	59
414	20250102	144300	13259785	1945	1945	1945	1945	261
415	20250102	144200	12752140	1943	1943	1943	1943	0
416	20250102	144100	12752140	1943	1943	1943	1943	0
417	20250102	144000	12752140	1943	1943	1943	1943	0
418	20250102	143900	12752140	1943	1943	1943	1943	0
419	20250102	143800	12752140	1943	1943	1943	1943	0
420	20250102	143700	12752140	1943	1943	1943	1943	0
421	20250102	143600	12752140	1943	1943	1943	1943	0
422	20250102	143500	12752140	1943	1943	1943	1943	0
423	20250102	143400	12752140	1943	1943	1943	1943	0
424	20250102	143300	12752140	1943	1943	1943	1943	0
425	20250102	143200	12752140	1943	1943	1943	1943	0
426	20250102	143100	12752140	1943	1943	1943	1943	0
427	20250102	143000	12752140	1943	1943	1943	1943	0
428	20250102	142900	12752140	1943	1943	1943	1943	0
429	20250102	142800	12752140	1943	1943	1943	1943	0
430	20250102	142700	12752140	1943	1943	1943	1943	0
431	20250102	142600	12752140	1943	1943	1943	1943	0
432	20250102	142500	12752140	1943	1943	1943	1943	0
433	20250102	142400	12752140	1943	1943	1943	1943	0
434	20250102	142300	12752140	1943	1943	1943	1943	0
435	20250102	142200	12752140	1943	1943	1943	1943	0
436	20250102	142100	12752140	1943	1943	1943	1943	0
437	20250102	142000	12752140	1943	1943	1943	1943	0
438	20250102	141900	12752140	1943	1943	1943	1943	0
439	20250102	141800	12752140	1943	1943	1943	1943	0
440	20250102	141700	12752140	1943	1943	1943	1943	0
441	20250102	141600	12752140	1943	1943	1943	1943	0
442	20250102	141500	12752140	1943	1943	1943	1943	0
443	20250102	141400	12752140	1943	1943	1943	1943	0
444	20250102	141300	12752140	1943	1943	1943	1943	0
445	20250102	141200	12752140	1943	1943	1943	1943	0
446	20250102	141100	12752140	1943	1943	1943	1943	0
447	20250102	141000	12752140	1943	1943	1943	1943	0
448	20250102	140900	12752140	1943	1943	1943	1943	0
449	20250102	140800	12752140	1943	1943	1943	1943	0
450	20250102	140700	12752140	1943	1943	1943	1943	0
451	20250102	140600	12752140	1943	1943	1943	1943	0
452	20250102	140500	12752140	1943	1943	1943	1943	0
453	20250102	140400	12752140	1943	1943	1943	1943	0
454	20250102	140300	12752140	1943	1943	1943	1943	0
455	20250102	140200	12752140	1943	1943	1943	1943	0
456	20250102	140100	12752140	1943	1943	1943	1943	0
457	20250102	140000	12752140	1943	1943	1943	1943	0
458	20250102	135900	12752140	1943	1943	1943	1943	0
459	20250102	135800	12752140	1943	1943	1943	1943	0
460	20250102	135700	12752140	1943	1944	1944	1943	105
461	20250102	135600	12548073	1943	1943	1943	1943	0
462	20250102	135500	12548073	1943	1943	1943	1943	0
463	20250102	135400	12548073	1943	1943	1943	1943	0
464	20250102	135300	12548073	1943	1943	1943	1943	0
465	20250102	135200	12548073	1943	1943	1943	1943	0
466	20250102	135100	12548073	1943	1943	1943	1943	0
467	20250102	135000	12548073	1943	1943	1943	1943	0
468	20250102	134900	12548073	1943	1943	1943	1943	0
469	20250102	134800	12548073	1943	1943	1943	1943	0
470	20250102	134700	12548073	1943	1943	1943	1943	0
471	20250102	134600	12548073	1943	1943	1943	1943	0
472	20250102	134500	12548073	1943	1943	1943	1943	0
473	20250102	134400	12548073	1943	1943	1943	1943	0
474	20250102	134300	12548073	1943	1943	1943	1943	0
475	20250102	134200	12548073	1943	1943	1943	1943	0
476	20250102	134100	12548073	1943	1943	1943	1943	0
477	20250102	134000	12548073	1943	1943	1943	1943	0
478	20250102	133900	12548073	1943	1943	1943	1943	0
479	20250102	133800	12548073	1943	1943	1943	1943	0
480	20250102	133700	12548073	1943	1943	1943	1943	0
481	20250102	133600	12548073	1943	1943	1943	1943	0
482	20250102	133500	12548073	1943	1943	1943	1943	0
483	20250102	133400	12548073	1943	1943	1943	1943	0
484	20250102	133300	12548073	1943	1943	1943	1943	0
485	20250102	133200	12548073	1943	1943	1943	1943	0
486	20250102	133100	12548073	1943	1943	1943	1943	0
487	20250102	133000	12548073	1943	1943	1943	1943	0
488	20250102	132900	12548073	1943	1943	1943	1943	0
489	20250102	132800	12548073	1943	1943	1943	1943	0
490	20250102	132700	12548073	1943	1943	1943	1943	0
491	20250102	132600	12548073	1943	1943	1943	1943	0
492	20250102	132500	12548073	1943	1943	1943	1943	0
493	20250102	132400	12548073	1943	1943	1943	1943	0
494	20250102	132300	12548073	1943	1943	1943	1943	0
495	20250102	132200	12548073	1943	1943	1943	1943	0
496	20250102	132100	12548073	1943	1943	1943	1943	0
497	20250102	132000	12548073	1943	1943	1943	1943	0
498	20250102	131900	12548073	1943	1943	1943	1943	0
499	20250102	131800	12548073	1943	1943	1943	1943	0
500	20250102	131700	12548073	1943	1943	1943	1943	1500
501	20250102	131600	9633573	1943	1943	1943	1943	0
502	20250102	131500	9633573	1943	1943	1943	1943	0
503	20250102	131400	9633573	1943	1943	1943	1943	0
504	20250102	131300	9633573	1943	1943	1943	1943	0
505	20250102	131200	9633573	1943	1943	1943	1943	0
506	20250102	131100	9633573	1943	1943	1943	1943	0
507	20250102	131000	9633573	1943	1943	1943	1943	0
508	20250102	130900	9633573	1943	1943	1943	1943	0
509	20250102	130800	9633573	1943	1943	1943	1943	0
510	20250102	130700	9633573	1943	1943	1943	1943	0
511	20250102	130600	9633573	1943	1943	1943	1943	0
512	20250102	130500	9633573	1943	1943	1943	1943	0
513	20250102	130400	9633573	1943	1943	1943	1943	0
514	20250102	130300	9633573	1943	1943	1943	1943	0
515	20250102	130200	9633573	1943	1943	1943	1943	0
516	20250102	130100	9633573	1943	1943	1943	1943	0
517	20250102	130000	9633573	1943	1943	1943	1943	0
518	20250102	125900	9633573	1943	1943	1943	1943	200
519	20250102	125800	9244973	1943	1943	1943	1943	0
520	20250102	125700	9244973	1943	1943	1943	1943	0
521	20250102	125600	9244973	1943	1943	1943	1943	2027
522	20250102	125500	5306512	1942	1942	1942	1942	0
523	20250102	125400	5306512	1942	1942	1942	1942	0
524	20250102	125300	5306512	1942	1942	1942	1942	0
525	20250102	125200	5306512	1942	1942	1942	1942	0
526	20250102	125100	5306512	1942	1942	1942	1942	0
527	20250102	125000	5306512	1942	1942	1942	1942	477
528	20250102	124900	4380178	1943	1943	1943	1943	0
529	20250102	124800	4380178	1943	1943	1943	1943	0
530	20250102	124700	4380178	1943	1943	1943	1943	0
531	20250102	124600	4380178	1943	1943	1943	1943	0
532	20250102	124500	4380178	1943	1943	1943	1943	0
533	20250102	124400	4380178	1943	1943	1943	1943	0
534	20250102	124300	4380178	1943	1943	1943	1943	0
535	20250102	124200	4380178	1943	1943	1943	1943	0
536	20250102	124100	4380178	1943	1943	1943	1943	0
537	20250102	124000	4380178	1943	1943	1943	1943	0
538	20250102	123900	4380178	1943	1943	1943	1943	0
539	20250102	123800	4380178	1943	1943	1943	1943	0
540	20250102	123700	4380178	1943	1943	1943	1943	0
541	20250102	123600	4380178	1943	1943	1943	1943	0
542	20250102	123500	4380178	1943	1943	1943	1943	0
543	20250102	123400	4380178	1943	1943	1943	1943	0
544	20250102	123300	4380178	1943	1943	1943	1943	0
545	20250102	123200	4380178	1943	1943	1943	1943	0
546	20250102	123100	4380178	1943	1943	1943	1943	0
547	20250102	123000	4380178	1943	1943	1943	1943	0
548	20250102	122900	4380178	1943	1943	1943	1943	0
549	20250102	122800	4380178	1943	1943	1943	1943	1
550	20250102	122700	4378235	1943	1943	1943	1943	0
551	20250102	122600	4378235	1943	1943	1943	1943	0
552	20250102	122500	4378235	1943	1943	1943	1943	0
553	20250102	122400	4378235	1943	1943	1943	1943	0
554	20250102	122300	4378235	1943	1943	1943	1943	0
555	20250102	122200	4378235	1943	1943	1943	1943	0
556	20250102	122100	4378235	1943	1943	1943	1943	0
557	20250102	122000	4378235	1943	1943	1943	1943	0
558	20250102	121900	4378235	1943	1943	1943	1943	0
559	20250102	121800	4378235	1943	1943	1943	1943	0
560	20250102	121700	4378235	1943	1943	1943	1943	0
561	20250102	121600	4378235	1943	1943	1943	1943	0
562	20250102	121500	4378235	1943	1943	1943	1943	0
563	20250102	121400	4378235	1943	1943	1943	1943	0
564	20250102	121300	4378235	1943	1943	1943	1943	0
565	20250102	121200	4378235	1943	1943	1943	1943	0
566	20250102	121100	4378235	1943	1943	1943	1943	0
567	20250102	121000	4378235	1943	1943	1943	1943	0
568	20250102	120900	4378235	1943	1943	1943	1943	0
569	20250102	120800	4378235	1943	1943	1943	1943	0
570	20250102	120700	4378235	1943	1943	1943	1943	0
571	20250102	120600	4378235	1943	1943	1943	1943	0
572	20250102	120500	4378235	1943	1943	1943	1943	0
573	20250102	120400	4378235	1943	1943	1943	1943	0
574	20250102	120300	4378235	1943	1943	1943	1943	0
575	20250102	120200	4378235	1943	1943	1943	1943	0
576	20250102	120100	4378235	1943	1943	1943	1943	0
577	20250102	120000	4378235	1943	1943	1943	1943	0
578	20250102	115900	4378235	1943	1943	1943	1943	0
579	20250102	115800	4378235	1943	1943	1943	1943	0
580	20250102	115700	4378235	1943	1943	1943	1943	0
581	20250102	115600	4378235	1943	1943	1943	1943	0
582	20250102	115500	4378235	1943	1943	1943	1943	0
583	20250102	115400	4378235	1943	1943	1943	1943	0
584	20250102	115300	4378235	1943	1943	1943	1943	0
585	20250102	115200	4378235	1943	1943	1943	1943	0
586	20250102	115100	4378235	1943	1943	1943	1943	0
587	20250102	115000	4378235	1943	1943	1943	1943	0
588	20250102	114900	4378235	1943	1943	1943	1943	0
589	20250102	114800	4378235	1943	1943	1943	1943	0
590	20250102	114700	4378235	1943	1943	1943	1943	0
591	20250102	114600	4378235	1943	1943	1943	1943	0
592	20250102	114500	4378235	1943	1943	1943	1943	0
593	20250102	114400	4378235	1943	1943	1943	1943	0
594	20250102	114300	4378235	1943	1943	1943	1943	0
595	20250102	114200	4378235	1943	1943	1943	1943	0
596	20250102	114100	4378235	1943	1943	1943	1943	0
597	20250102	114000	4378235	1943	1943	1943	1943	0
598	20250102	113900	4378235	1943	1943	1943	1943	0
599	20250102	113800	4378235	1943	1943	1943	1943	0
600	20250102	113700	4378235	1943	1943	1943	1943	0
601	20250102	113600	4378235	1943	1943	1943	1943	0
602	20250102	113500	4378235	1943	1943	1943	1943	0
603	20250102	113400	4378235	1943	1943	1943	1943	0
604	20250102	113300	4378235	1943	1943	1943	1943	0
605	20250102	113200	4378235	1943	1943	1943	1943	0
606	20250102	113100	4378235	1943	1943	1943	1943	0
607	20250102	113000	4378235	1943	1943	1943	1943	0
608	20250102	112900	4378235	1943	1943	1943	1943	0
609	20250102	112800	4378235	1943	1943	1943	1943	0
610	20250102	112700	4378235	1943	1943	1943	1943	0
611	20250102	112600	4378235	1943	1943	1943	1943	0
612	20250102	112500	4378235	1943	1943	1943	1943	0
613	20250102	112400	4378235	1943	1943	1943	1943	0
614	20250102	112300	4378235	1943	1943	1943	1943	0
615	20250102	112200	4378235	1943	1943	1943	1943	0
616	20250102	112100	4378235	1943	1943	1943	1943	0
617	20250102	112000	4378235	1943	1943	1943	1943	0
618	20250102	111900	4378235	1943	1943	1943	1943	0
619	20250102	111800	4378235	1943	1943	1943	1943	0
620	20250102	111700	4378235	1943	1943	1943	1943	0
621	20250102	111600	4378235	1943	1943	1943	1943	0
622	20250102	111500	4378235	1943	1943	1943	1943	0
623	20250102	111400	4378235	1943	1943	1943	1943	0
624	20250102	111300	4378235	1943	1943	1943	1943	0
625	20250102	111200	4378235	1943	1943	1943	1943	0
626	20250102	111100	4378235	1943	1943	1943	1943	0
627	20250102	111000	4378235	1943	1943	1943	1943	0
628	20250102	110900	4378235	1943	1943	1943	1943	0
629	20250102	110800	4378235	1943	1943	1943	1943	0
630	20250102	110700	4378235	1943	1943	1943	1943	500
631	20250102	110600	3406735	1942	1942	1942	1942	0
632	20250102	110500	3406735	1942	1942	1942	1942	0
633	20250102	110400	3406735	1942	1943	1943	1942	278
634	20250102	110300	2866607	1943	1943	1943	1943	0
635	20250102	110200	2866607	1943	1943	1943	1943	0
636	20250102	110100	2866607	1943	1943	1943	1943	0
637	20250102	110000	2866607	1943	1943	1943	1943	0
638	20250102	105900	2866607	1943	1943	1943	1943	0
639	20250102	105800	2866607	1943	1943	1943	1943	0
640	20250102	105700	2866607	1943	1943	1943	1943	0
641	20250102	105600	2866607	1943	1943	1943	1943	9
642	20250102	105500	2849120	1943	1943	1943	1943	5
643	20250102	105400	2839405	1942	1942	1942	1942	0
644	20250102	105300	2839405	1942	1942	1942	1942	0
645	20250102	105200	2839405	1942	1943	1943	1942	8
646	20250102	105100	2823862	1943	1943	1943	1943	0
647	20250102	105000	2823862	1943	1943	1943	1943	0
648	20250102	104900	2823862	1943	1943	1943	1943	0
649	20250102	104800	2823862	1943	1943	1943	1943	6
650	20250102	104700	2812204	1942	1942	1942	1942	0
651	20250102	104600	2812204	1942	1942	1942	1942	0
652	20250102	104500	2812204	1942	1942	1942	1942	0
653	20250102	104400	2812204	1942	1942	1942	1942	0
654	20250102	104300	2812204	1942	1942	1942	1942	0
655	20250102	104200	2812204	1942	1942	1942	1942	0
656	20250102	104100	2812204	1942	1942	1942	1942	0
657	20250102	104000	2812204	1942	1942	1942	1942	0
658	20250102	103900	2812204	1942	1942	1942	1942	0
659	20250102	103800	2812204	1942	1942	1942	1942	0
660	20250102	103700	2812204	1942	1942	1942	1942	0
661	20250102	103600	2812204	1942	1942	1942	1942	0
662	20250102	103500	2812204	1942	1942	1942	1942	0
663	20250102	103400	2812204	1942	1943	1943	1942	2
664	20250102	103300	2808319	1943	1943	1943	1943	0
665	20250102	103200	2808319	1943	1943	1943	1943	1
666	20250102	103100	2806376	1943	1943	1943	1943	0
667	20250102	103000	2806376	1943	1943	1943	1943	0
668	20250102	102900	2806376	1943	1943	1943	1943	0
669	20250102	102800	2806376	1943	1943	1943	1943	0
670	20250102	102700	2806376	1943	1943	1943	1943	0
671	20250102	102600	2806376	1943	1943	1943	1943	0
672	20250102	102500	2806376	1943	1943	1943	1943	0
673	20250102	102400	2806376	1943	1943	1943	1943	0
674	20250102	102300	2806376	1943	1943	1943	1943	0
675	20250102	102200	2806376	1943	1943	1943	1943	0
676	20250102	102100	2806376	1943	1943	1943	1943	0
677	20250102	102000	2806376	1943	1943	1943	1943	186
678	20250102	101900	2444978	1942	1942	1942	1942	0
679	20250102	101800	2444978	1942	1942	1942	1942	0
680	20250102	101700	2444978	1942	1942	1942	1942	0
681	20250102	101600	2444978	1942	1942	1942	1942	0
682	20250102	101500	2444978	1942	1942	1942	1942	0
683	20250102	101400	2444978	1942	1942	1942	1942	0
684	20250102	101300	2444978	1942	1942	1942	1942	0
685	20250102	101200	2444978	1942	1942	1942	1942	0
686	20250102	101100	2444978	1942	1942	1942	1942	0
687	20250102	101000	2444978	1942	1942	1942	1942	0
688	20250102	100900	2444978	1942	1942	1942	1942	1
689	20250102	100800	2443036	1942	1942	1942	1942	0
690	20250102	100700	2443036	1942	1942	1942	1942	0
691	20250102	100600	2443036	1942	1942	1942	1942	1000
692	20250102	100500	501036	1942	1942	1942	1942	1
693	20250102	100400	499094	1942	1942	1942	1942	0
694	20250102	100300	499094	1942	1942	1942	1942	0
695	20250102	100200	499094	1942	1942	1942	1942	0
696	20250102	100100	499094	1942	1942	1942	1942	0
697	20250102	100000	499094	1942	1942	1942	1942	257