KissMeData/492220/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214400	104558843	1928	1928	1928	1928	703
3	20250102	214300	104558843	1928	1928	1928	1928	0
4	20250102	214200	104558843	1928	1928	1928	1928	0
5	20250102	214100	104558843	1928	1928	1928	1928	0
6	20250102	214000	104558843	1928	1928	1928	1928	0
7	20250102	213900	104558843	1928	1928	1928	1928	0
8	20250102	213800	104558843	1928	1928	1928	1928	0
9	20250102	213700	104558843	1928	1928	1928	1928	0
10	20250102	213600	104558843	1928	1928	1928	1928	0
11	20250102	213500	104558843	1928	1928	1928	1928	0
12	20250102	213400	104558843	1928	1928	1928	1928	0
13	20250102	213300	104558843	1928	1928	1928	1928	0
14	20250102	213200	104558843	1928	1928	1928	1928	0
15	20250102	213100	104558843	1928	1928	1928	1928	0
16	20250102	213000	104558843	1928	1928	1928	1928	0
17	20250102	212900	104558843	1928	1928	1928	1928	0
18	20250102	212800	104558843	1928	1928	1928	1928	0
19	20250102	212700	104558843	1928	1928	1928	1928	0
20	20250102	212600	104558843	1928	1928	1928	1928	0
21	20250102	212500	104558843	1928	1928	1928	1928	0
22	20250102	212400	104558843	1928	1928	1928	1928	0
23	20250102	212300	104558843	1928	1928	1928	1928	0
24	20250102	212200	104558843	1928	1928	1928	1928	0
25	20250102	212100	104558843	1928	1928	1928	1928	0
26	20250102	212000	104558843	1928	1928	1928	1928	0
27	20250102	211900	104558843	1928	1928	1928	1928	0
28	20250102	211800	104558843	1928	1928	1928	1928	0
29	20250102	211700	104558843	1928	1928	1928	1928	0
30	20250102	211600	104558843	1928	1928	1928	1928	0
31	20250102	211500	104558843	1928	1928	1928	1928	0
32	20250102	211400	104558843	1928	1928	1928	1928	703
33	20250102	211300	104558843	1928	1928	1928	1928	0
34	20250102	211200	104558843	1928	1928	1928	1928	0
35	20250102	211100	104558843	1928	1928	1928	1928	0
36	20250102	211000	104558843	1928	1928	1928	1928	0
37	20250102	210900	104558843	1928	1928	1928	1928	0
38	20250102	210800	104558843	1928	1928	1928	1928	0
39	20250102	210700	104558843	1928	1928	1928	1928	0
40	20250102	210600	104558843	1928	1928	1928	1928	0
41	20250102	210500	104558843	1928	1928	1928	1928	0
42	20250102	210400	104558843	1928	1928	1928	1928	0
43	20250102	210300	104558843	1928	1928	1928	1928	0
44	20250102	210200	104558843	1928	1928	1928	1928	0
45	20250102	210100	104558843	1928	1928	1928	1928	0
46	20250102	210000	104558843	1928	1928	1928	1928	0
47	20250102	205900	104558843	1928	1928	1928	1928	0
48	20250102	205800	104558843	1928	1928	1928	1928	0
49	20250102	205700	104558843	1928	1928	1928	1928	0
50	20250102	205600	104558843	1928	1928	1928	1928	0
51	20250102	205500	104558843	1928	1928	1928	1928	0
52	20250102	205400	104558843	1928	1928	1928	1928	0
53	20250102	205300	104558843	1928	1928	1928	1928	0
54	20250102	205200	104558843	1928	1928	1928	1928	0
55	20250102	205100	104558843	1928	1928	1928	1928	0
56	20250102	205000	104558843	1928	1928	1928	1928	0
57	20250102	204900	104558843	1928	1928	1928	1928	0
58	20250102	204800	104558843	1928	1928	1928	1928	0
59	20250102	204700	104558843	1928	1928	1928	1928	0
60	20250102	204600	104558843	1928	1928	1928	1928	0
61	20250102	204500	104558843	1928	1928	1928	1928	0
62	20250102	204400	104558843	1928	1928	1928	1928	703
63	20250102	204300	104558843	1928	1928	1928	1928	0
64	20250102	204200	104558843	1928	1928	1928	1928	0
65	20250102	204100	104558843	1928	1928	1928	1928	0
66	20250102	204000	104558843	1928	1928	1928	1928	0
67	20250102	203900	104558843	1928	1928	1928	1928	0
68	20250102	203800	104558843	1928	1928	1928	1928	0
69	20250102	203700	104558843	1928	1928	1928	1928	0
70	20250102	203600	104558843	1928	1928	1928	1928	0
71	20250102	203500	104558843	1928	1928	1928	1928	0
72	20250102	203400	104558843	1928	1928	1928	1928	0
73	20250102	203300	104558843	1928	1928	1928	1928	0
74	20250102	203200	104558843	1928	1928	1928	1928	0
75	20250102	203100	104558843	1928	1928	1928	1928	0
76	20250102	203000	104558843	1928	1928	1928	1928	0
77	20250102	202900	104558843	1928	1928	1928	1928	0
78	20250102	202800	104558843	1928	1928	1928	1928	0
79	20250102	202700	104558843	1928	1928	1928	1928	0
80	20250102	202600	104558843	1928	1928	1928	1928	0
81	20250102	202500	104558843	1928	1928	1928	1928	0
82	20250102	202400	104558843	1928	1928	1928	1928	0
83	20250102	202300	104558843	1928	1928	1928	1928	0
84	20250102	202200	104558843	1928	1928	1928	1928	0
85	20250102	202100	104558843	1928	1928	1928	1928	0
86	20250102	202000	104558843	1928	1928	1928	1928	0
87	20250102	201900	104558843	1928	1928	1928	1928	0
88	20250102	201800	104558843	1928	1928	1928	1928	0
89	20250102	201700	104558843	1928	1928	1928	1928	0
90	20250102	201600	104558843	1928	1928	1928	1928	0
91	20250102	201500	104558843	1928	1928	1928	1928	0
92	20250102	201400	104558843	1928	1928	1928	1928	703
93	20250102	201300	104558843	1928	1928	1928	1928	0
94	20250102	201200	104558843	1928	1928	1928	1928	0
95	20250102	201100	104558843	1928	1928	1928	1928	0
96	20250102	201000	104558843	1928	1928	1928	1928	0
97	20250102	200900	104558843	1928	1928	1928	1928	0
98	20250102	200800	104558843	1928	1928	1928	1928	0
99	20250102	200700	104558843	1928	1928	1928	1928	0
100	20250102	200600	104558843	1928	1928	1928	1928	0
101	20250102	200500	104558843	1928	1928	1928	1928	0
102	20250102	200400	104558843	1928	1928	1928	1928	0
103	20250102	200300	104558843	1928	1928	1928	1928	0
104	20250102	200200	104558843	1928	1928	1928	1928	0
105	20250102	200100	104558843	1928	1928	1928	1928	0
106	20250102	200000	104558843	1928	1928	1928	1928	0
107	20250102	195900	104558843	1928	1928	1928	1928	0
108	20250102	195800	104558843	1928	1928	1928	1928	0
109	20250102	195700	104558843	1928	1928	1928	1928	0
110	20250102	195600	104558843	1928	1928	1928	1928	0
111	20250102	195500	104558843	1928	1928	1928	1928	0
112	20250102	195400	104558843	1928	1928	1928	1928	0
113	20250102	195300	104558843	1928	1928	1928	1928	0
114	20250102	195200	104558843	1928	1928	1928	1928	0
115	20250102	195100	104558843	1928	1928	1928	1928	0
116	20250102	195000	104558843	1928	1928	1928	1928	0
117	20250102	194900	104558843	1928	1928	1928	1928	0
118	20250102	194800	104558843	1928	1928	1928	1928	0
119	20250102	194700	104558843	1928	1928	1928	1928	0
120	20250102	194600	104558843	1928	1928	1928	1928	0
121	20250102	194500	104558843	1928	1928	1928	1928	0
122	20250102	194400	104558843	1928	1928	1928	1928	703
123	20250102	194300	104558843	1928	1928	1928	1928	0
124	20250102	194200	104558843	1928	1928	1928	1928	0
125	20250102	194100	104558843	1928	1928	1928	1928	0
126	20250102	194000	104558843	1928	1928	1928	1928	0
127	20250102	193900	104558843	1928	1928	1928	1928	0
128	20250102	193800	104558843	1928	1928	1928	1928	0
129	20250102	193700	104558843	1928	1928	1928	1928	0
130	20250102	193600	104558843	1928	1928	1928	1928	0
131	20250102	193500	104558843	1928	1928	1928	1928	0
132	20250102	193400	104558843	1928	1928	1928	1928	0
133	20250102	193300	104558843	1928	1928	1928	1928	0
134	20250102	193200	104558843	1928	1928	1928	1928	0
135	20250102	193100	104558843	1928	1928	1928	1928	0
136	20250102	193000	104558843	1928	1928	1928	1928	0
137	20250102	192900	104558843	1928	1928	1928	1928	0
138	20250102	192800	104558843	1928	1928	1928	1928	0
139	20250102	192700	104558843	1928	1928	1928	1928	0
140	20250102	192600	104558843	1928	1928	1928	1928	0
141	20250102	192500	104558843	1928	1928	1928	1928	0
142	20250102	192400	104558843	1928	1928	1928	1928	0
143	20250102	192300	104558843	1928	1928	1928	1928	0
144	20250102	192200	104558843	1928	1928	1928	1928	0
145	20250102	192100	104558843	1928	1928	1928	1928	0
146	20250102	192000	104558843	1928	1928	1928	1928	0
147	20250102	191900	104558843	1928	1928	1928	1928	0
148	20250102	191800	104558843	1928	1928	1928	1928	0
149	20250102	191700	104558843	1928	1928	1928	1928	0
150	20250102	191600	104558843	1928	1928	1928	1928	0
151	20250102	191500	104558843	1928	1928	1928	1928	0
152	20250102	191400	104558843	1928	1928	1928	1928	703
153	20250102	191300	104558843	1928	1928	1928	1928	0
154	20250102	191200	104558843	1928	1928	1928	1928	0
155	20250102	191100	104558843	1928	1928	1928	1928	0
156	20250102	191000	104558843	1928	1928	1928	1928	0
157	20250102	190900	104558843	1928	1928	1928	1928	0
158	20250102	190800	104558843	1928	1928	1928	1928	0
159	20250102	190700	104558843	1928	1928	1928	1928	0
160	20250102	190600	104558843	1928	1928	1928	1928	0
161	20250102	190500	104558843	1928	1928	1928	1928	0
162	20250102	190400	104558843	1928	1928	1928	1928	0
163	20250102	190300	104558843	1928	1928	1928	1928	0
164	20250102	190200	104558843	1928	1928	1928	1928	0
165	20250102	190100	104558843	1928	1928	1928	1928	0
166	20250102	190000	104558843	1928	1928	1928	1928	0
167	20250102	185900	104558843	1928	1928	1928	1928	0
168	20250102	185800	104558843	1928	1928	1928	1928	0
169	20250102	185700	104558843	1928	1928	1928	1928	0
170	20250102	185600	104558843	1928	1928	1928	1928	0
171	20250102	185500	104558843	1928	1928	1928	1928	0
172	20250102	185400	104558843	1928	1928	1928	1928	0
173	20250102	185300	104558843	1928	1928	1928	1928	0
174	20250102	185200	104558843	1928	1928	1928	1928	0
175	20250102	185100	104558843	1928	1928	1928	1928	0
176	20250102	185000	104558843	1928	1928	1928	1928	0
177	20250102	184900	104558843	1928	1928	1928	1928	0
178	20250102	184800	104558843	1928	1928	1928	1928	0
179	20250102	184700	104558843	1928	1928	1928	1928	0
180	20250102	184600	104558843	1928	1928	1928	1928	0
181	20250102	184500	104558843	1928	1928	1928	1928	0
182	20250102	184400	104558843	1928	1928	1928	1928	703
183	20250102	184300	104558843	1928	1928	1928	1928	0
184	20250102	184200	104558843	1928	1928	1928	1928	0
185	20250102	184100	104558843	1928	1928	1928	1928	0
186	20250102	184000	104558843	1928	1928	1928	1928	0
187	20250102	183900	104558843	1928	1928	1928	1928	0
188	20250102	183800	104558843	1928	1928	1928	1928	0
189	20250102	183700	104558843	1928	1928	1928	1928	0
190	20250102	183600	104558843	1928	1928	1928	1928	0
191	20250102	183500	104558843	1928	1928	1928	1928	0
192	20250102	183400	104558843	1928	1928	1928	1928	0
193	20250102	183300	104558843	1928	1928	1928	1928	0
194	20250102	183200	104558843	1928	1928	1928	1928	0
195	20250102	183100	104558843	1928	1928	1928	1928	0
196	20250102	183000	104558843	1928	1928	1928	1928	0
197	20250102	182900	104558843	1928	1928	1928	1928	0
198	20250102	182800	104558843	1928	1928	1928	1928	0
199	20250102	182700	104558843	1928	1928	1928	1928	0
200	20250102	182600	104558843	1928	1928	1928	1928	0
201	20250102	182500	104558843	1928	1928	1928	1928	0
202	20250102	182400	104558843	1928	1928	1928	1928	0
203	20250102	182300	104558843	1928	1928	1928	1928	0
204	20250102	182200	104558843	1928	1928	1928	1928	0
205	20250102	182100	104558843	1928	1928	1928	1928	0
206	20250102	182000	104558843	1928	1928	1928	1928	0
207	20250102	181900	104558843	1928	1928	1928	1928	0
208	20250102	181800	104558843	1928	1928	1928	1928	0
209	20250102	181700	104558843	1928	1928	1928	1928	0
210	20250102	181600	104558843	1928	1928	1928	1928	0
211	20250102	181500	104558843	1928	1928	1928	1928	0
212	20250102	181400	104558843	1928	1928	1928	1928	703
213	20250102	181300	104558843	1928	1928	1928	1928	0
214	20250102	181200	104558843	1928	1928	1928	1928	0
215	20250102	181100	104558843	1928	1928	1928	1928	0
216	20250102	181000	104558843	1928	1928	1928	1928	0
217	20250102	180900	104558843	1928	1928	1928	1928	0
218	20250102	180800	104558843	1928	1928	1928	1928	0
219	20250102	180700	104558843	1928	1928	1928	1928	0
220	20250102	180600	104558843	1928	1928	1928	1928	0
221	20250102	180500	104558843	1928	1928	1928	1928	0
222	20250102	180400	104558843	1928	1928	1928	1928	0
223	20250102	180300	104558843	1928	1928	1928	1928	0
224	20250102	180200	104558843	1928	1928	1928	1928	0
225	20250102	180100	104558843	1928	1928	1928	1928	0
226	20250102	180000	104558843	1928	1928	1928	1928	0
227	20250102	175900	104558843	1928	1928	1928	1928	0
228	20250102	175800	104558843	1928	1928	1928	1928	0
229	20250102	175700	104558843	1928	1928	1928	1928	0
230	20250102	175600	104558843	1928	1928	1928	1928	0
231	20250102	175500	104558843	1928	1928	1928	1928	0
232	20250102	175400	104558843	1928	1928	1928	1928	0
233	20250102	175300	104558843	1928	1928	1928	1928	0
234	20250102	175200	104558843	1928	1928	1928	1928	0
235	20250102	175100	104558843	1928	1928	1928	1928	0
236	20250102	175000	104558843	1928	1928	1928	1928	0
237	20250102	174900	104558843	1928	1928	1928	1928	0
238	20250102	174800	104558843	1928	1928	1928	1928	0
239	20250102	174700	104558843	1928	1928	1928	1928	0
240	20250102	174600	104558843	1928	1928	1928	1928	0
241	20250102	174500	104558843	1928	1928	1928	1928	0
242	20250102	174400	104558843	1928	1928	1928	1928	703
243	20250102	174300	104558843	1928	1928	1928	1928	0
244	20250102	174200	104558843	1928	1928	1928	1928	0
245	20250102	174100	104558843	1928	1928	1928	1928	0
246	20250102	174000	104558843	1928	1928	1928	1928	0
247	20250102	173900	104558843	1928	1928	1928	1928	0
248	20250102	173800	104558843	1928	1928	1928	1928	0
249	20250102	173700	104558843	1928	1928	1928	1928	0
250	20250102	173600	104558843	1928	1928	1928	1928	0
251	20250102	173500	104558843	1928	1928	1928	1928	0
252	20250102	173400	104558843	1928	1928	1928	1928	0
253	20250102	173300	104558843	1928	1928	1928	1928	0
254	20250102	173200	104558843	1928	1928	1928	1928	0
255	20250102	173100	104558843	1928	1928	1928	1928	0
256	20250102	173000	104558843	1928	1928	1928	1928	0
257	20250102	172900	104558843	1928	1928	1928	1928	0
258	20250102	172800	104558843	1928	1928	1928	1928	0
259	20250102	172700	104558843	1928	1928	1928	1928	0
260	20250102	172600	104558843	1928	1928	1928	1928	0
261	20250102	172500	104558843	1928	1928	1928	1928	0
262	20250102	172400	104558843	1928	1928	1928	1928	0
263	20250102	172300	104558843	1928	1928	1928	1928	0
264	20250102	172200	104558843	1928	1928	1928	1928	0
265	20250102	172100	104558843	1928	1928	1928	1928	0
266	20250102	172000	104558843	1928	1928	1928	1928	0
267	20250102	171900	104558843	1928	1928	1928	1928	0
268	20250102	171800	104558843	1928	1928	1928	1928	0
269	20250102	171700	104558843	1928	1928	1928	1928	0
270	20250102	171600	104558843	1928	1928	1928	1928	0
271	20250102	171500	104558843	1928	1928	1928	1928	0
272	20250102	171400	104558843	1928	1928	1928	1928	703
273	20250102	171300	104558843	1928	1928	1928	1928	0
274	20250102	171200	104558843	1928	1928	1928	1928	0
275	20250102	171100	104558843	1928	1928	1928	1928	0
276	20250102	171000	104558843	1928	1928	1928	1928	0
277	20250102	170900	104558843	1928	1928	1928	1928	0
278	20250102	170800	104558843	1928	1928	1928	1928	0
279	20250102	170700	104558843	1928	1928	1928	1928	0
280	20250102	170600	104558843	1928	1928	1928	1928	0
281	20250102	170500	104558843	1928	1928	1928	1928	0
282	20250102	170400	104558843	1928	1928	1928	1928	0
283	20250102	170300	104558843	1928	1928	1928	1928	0
284	20250102	170200	104558843	1928	1928	1928	1928	0
285	20250102	170100	104558843	1928	1928	1928	1928	0
286	20250102	170000	104558843	1928	1928	1928	1928	0
287	20250102	165900	104558843	1928	1928	1928	1928	0
288	20250102	165800	104558843	1928	1928	1928	1928	0
289	20250102	165700	104558843	1928	1928	1928	1928	0
290	20250102	165600	104558843	1928	1928	1928	1928	0
291	20250102	165500	104558843	1928	1928	1928	1928	0
292	20250102	165400	104558843	1928	1928	1928	1928	0
293	20250102	165300	104558843	1928	1928	1928	1928	0
294	20250102	165200	104558843	1928	1928	1928	1928	0
295	20250102	165100	104558843	1928	1928	1928	1928	0
296	20250102	165000	104558843	1928	1928	1928	1928	0
297	20250102	164900	104558843	1928	1928	1928	1928	0
298	20250102	164800	104558843	1928	1928	1928	1928	0
299	20250102	164700	104558843	1928	1928	1928	1928	0
300	20250102	164600	104558843	1928	1928	1928	1928	0
301	20250102	164500	104558843	1928	1928	1928	1928	0
302	20250102	164400	104558843	1928	1928	1928	1928	703
303	20250102	164300	104558843	1928	1928	1928	1928	0
304	20250102	164200	104558843	1928	1928	1928	1928	0
305	20250102	164100	104558843	1928	1928	1928	1928	0
306	20250102	164000	104558843	1928	1928	1928	1928	0
307	20250102	163900	104558843	1928	1928	1928	1928	0
308	20250102	163800	104558843	1928	1928	1928	1928	0
309	20250102	163700	104558843	1928	1928	1928	1928	0
310	20250102	163600	104558843	1928	1928	1928	1928	0
311	20250102	163500	104558843	1928	1928	1928	1928	0
312	20250102	163400	104558843	1928	1928	1928	1928	0
313	20250102	163300	104558843	1928	1928	1928	1928	0
314	20250102	163200	104558843	1928	1928	1928	1928	0
315	20250102	163100	104558843	1928	1928	1928	1928	0
316	20250102	163000	104558843	1928	1928	1928	1928	0
317	20250102	162900	104558843	1928	1928	1928	1928	0
318	20250102	162800	104558843	1928	1928	1928	1928	0
319	20250102	162700	104558843	1928	1928	1928	1928	0
320	20250102	162600	104558843	1928	1928	1928	1928	0
321	20250102	162500	104558843	1928	1928	1928	1928	0
322	20250102	162400	104558843	1928	1928	1928	1928	0
323	20250102	162300	104558843	1928	1928	1928	1928	0
324	20250102	162200	104558843	1928	1928	1928	1928	0
325	20250102	162100	104558843	1928	1928	1928	1928	0
326	20250102	162000	104558843	1928	1928	1928	1928	0
327	20250102	161900	104558843	1928	1928	1928	1928	0
328	20250102	161800	104558843	1928	1928	1928	1928	0
329	20250102	161700	104558843	1928	1928	1928	1928	0
330	20250102	161600	104558843	1928	1928	1928	1928	0
331	20250102	161500	104558843	1928	1928	1928	1928	0
332	20250102	161400	104558843	1928	1928	1928	1928	703
333	20250102	161300	104558843	1928	1928	1928	1928	0
334	20250102	161200	104558843	1928	1928	1928	1928	0
335	20250102	161100	104558843	1928	1928	1928	1928	0
336	20250102	161000	104558843	1928	1928	1928	1928	0
337	20250102	160900	104558843	1928	1928	1928	1928	0
338	20250102	160800	104558843	1928	1928	1928	1928	0
339	20250102	160700	104558843	1928	1928	1928	1928	0
340	20250102	160600	104558843	1928	1928	1928	1928	0
341	20250102	160500	104558843	1928	1928	1928	1928	0
342	20250102	160400	104558843	1928	1928	1928	1928	0
343	20250102	160300	104558843	1928	1928	1928	1928	0
344	20250102	160200	104558843	1928	1928	1928	1928	0
345	20250102	160100	104558843	1928	1928	1928	1928	0
346	20250102	160000	104558843	1928	1928	1928	1928	0
347	20250102	155900	104558843	1928	1928	1928	1928	0
348	20250102	155800	104558843	1928	1928	1928	1928	0
349	20250102	155700	104558843	1928	1928	1928	1928	0
350	20250102	155600	104558843	1928	1928	1928	1928	0
351	20250102	155500	104558843	1928	1928	1928	1928	0
352	20250102	155400	104558843	1928	1928	1928	1928	0
353	20250102	155300	104558843	1928	1928	1928	1928	0
354	20250102	155200	104558843	1928	1928	1928	1928	0
355	20250102	155100	104558843	1928	1928	1928	1928	0
356	20250102	155000	104558843	1928	1928	1928	1928	0
357	20250102	154900	104558843	1928	1928	1928	1928	0
358	20250102	154800	104558843	1928	1928	1928	1928	0
359	20250102	154700	104558843	1928	1928	1928	1928	0
360	20250102	154600	104558843	1928	1928	1928	1928	0
361	20250102	154500	104558843	1928	1928	1928	1928	0
362	20250102	154400	104558843	1928	1928	1928	1928	703
363	20250102	154300	104558843	1928	1928	1928	1928	0
364	20250102	154200	104558843	1928	1928	1928	1928	0
365	20250102	154100	104558843	1928	1928	1928	1928	0
366	20250102	154000	104558843	1928	1928	1928	1928	0
367	20250102	153900	104558843	1928	1928	1928	1928	0
368	20250102	153800	104558843	1928	1928	1928	1928	0
369	20250102	153700	104558843	1928	1928	1928	1928	0
370	20250102	153600	104558843	1928	1928	1928	1928	0
371	20250102	153500	104558843	1928	1928	1928	1928	0
372	20250102	153400	104558843	1928	1928	1928	1928	0
373	20250102	153300	104558843	1928	1928	1928	1928	0
374	20250102	153200	104558843	1928	1928	1928	1928	0
375	20250102	153100	104558843	1928	1928	1928	1928	0
376	20250102	153000	104558843	1928	1928	1928	1928	703
377	20250102	152900	103203459	1928	1928	1928	1928	0
378	20250102	152800	103203459	1928	1928	1928	1928	0
379	20250102	152700	103203459	1928	1928	1928	1928	0
380	20250102	152600	103203459	1928	1928	1928	1928	0
381	20250102	152500	103203459	1928	1928	1928	1928	0
382	20250102	152400	103203459	1928	1928	1928	1928	0
383	20250102	152300	103203459	1928	1928	1928	1928	0
384	20250102	152200	103203459	1928	1928	1928	1928	0
385	20250102	152100	103203459	1928	1928	1928	1928	0
386	20250102	152000	103203459	1928	1928	1928	1928	0
387	20250102	151900	103203459	1928	1928	1928	1928	1554
388	20250102	151800	100207347	1928	1928	1928	1928	0
389	20250102	151700	100207347	1928	1928	1928	1928	5
390	20250102	151600	100197707	1927	1927	1927	1927	0
391	20250102	151500	100197707	1927	1927	1927	1927	0
392	20250102	151400	100197707	1927	1927	1927	1927	0
393	20250102	151300	100197707	1927	1927	1927	1927	0
394	20250102	151200	100197707	1927	1927	1927	1927	0
395	20250102	151100	100197707	1927	1927	1927	1927	0
396	20250102	151000	100197707	1927	1927	1927	1927	0
397	20250102	150900	100197707	1927	1927	1927	1927	0
398	20250102	150800	100197707	1927	1927	1927	1927	0
399	20250102	150700	100197707	1927	1927	1927	1927	0
400	20250102	150600	100197707	1927	1927	1927	1927	40
401	20250102	150500	100120627	1927	1927	1927	1927	0
402	20250102	150400	100120627	1927	1927	1927	1927	0
403	20250102	150300	100120627	1927	1927	1927	1927	0
404	20250102	150200	100120627	1927	1927	1927	1927	510
405	20250102	150100	99137857	1927	1927	1927	1927	10
406	20250102	150000	99118587	1927	1927	1927	1927	439
407	20250102	145900	98272634	1927	1927	1927	1927	0
408	20250102	145800	98272634	1927	1927	1927	1927	0
409	20250102	145700	98272634	1927	1927	1927	1927	0
410	20250102	145600	98272634	1927	1927	1927	1927	0
411	20250102	145500	98272634	1927	1927	1927	1927	0
412	20250102	145400	98272634	1927	1927	1927	1927	0
413	20250102	145300	98272634	1927	1927	1927	1927	0
414	20250102	145200	98272634	1927	1927	1927	1927	0
415	20250102	145100	98272634	1927	1927	1927	1927	0
416	20250102	145000	98272634	1927	1927	1927	1927	0
417	20250102	144900	98272634	1927	1927	1927	1927	70
418	20250102	144800	98137744	1926	1926	1926	1926	0
419	20250102	144700	98137744	1926	1926	1926	1926	0
420	20250102	144600	98137744	1926	1926	1926	1926	0
421	20250102	144500	98137744	1926	1926	1926	1926	0
422	20250102	144400	98137744	1926	1926	1926	1926	0
423	20250102	144300	98137744	1926	1926	1926	1926	0
424	20250102	144200	98137744	1926	1926	1926	1926	0
425	20250102	144100	98137744	1926	1926	1926	1926	0
426	20250102	144000	98137744	1926	1926	1926	1926	0
427	20250102	143900	98137744	1926	1926	1926	1926	0
428	20250102	143800	98137744	1926	1926	1926	1926	0
429	20250102	143700	98137744	1926	1926	1926	1926	0
430	20250102	143600	98137744	1926	1926	1926	1926	10
431	20250102	143500	98118484	1927	1927	1927	1927	0
432	20250102	143400	98118484	1927	1927	1927	1927	0
433	20250102	143300	98118484	1927	1927	1927	1927	0
434	20250102	143200	98118484	1927	1927	1927	1927	0
435	20250102	143100	98118484	1927	1927	1927	1927	0
436	20250102	143000	98118484	1927	1927	1927	1927	0
437	20250102	142900	98118484	1927	1927	1927	1927	0
438	20250102	142800	98118484	1927	1927	1927	1927	0
439	20250102	142700	98118484	1927	1927	1927	1927	0
440	20250102	142600	98118484	1927	1927	1927	1927	0
441	20250102	142500	98118484	1927	1927	1927	1927	0
442	20250102	142400	98118484	1927	1927	1927	1927	0
443	20250102	142300	98118484	1927	1927	1927	1927	1
444	20250102	142200	98116557	1927	1927	1927	1927	0
445	20250102	142100	98116557	1927	1927	1927	1927	100
446	20250102	142000	97923857	1929	1929	1929	1929	0
447	20250102	141900	97923857	1929	1929	1929	1929	0
448	20250102	141800	97923857	1929	1929	1929	1929	0
449	20250102	141700	97923857	1929	1929	1929	1929	0
450	20250102	141600	97923857	1929	1929	1929	1929	0
451	20250102	141500	97923857	1929	1929	1929	1929	0
452	20250102	141400	97923857	1929	1929	1929	1929	0
453	20250102	141300	97923857	1929	1929	1929	1929	0
454	20250102	141200	97923857	1929	1929	1929	1929	0
455	20250102	141100	97923857	1929	1929	1929	1929	0
456	20250102	141000	97923857	1929	1929	1929	1929	0
457	20250102	140900	97923857	1929	1929	1929	1929	0
458	20250102	140800	97923857	1929	1929	1929	1929	0
459	20250102	140700	97923857	1929	1929	1929	1929	0
460	20250102	140600	97923857	1929	1929	1929	1929	0
461	20250102	140500	97923857	1929	1929	1929	1929	0
462	20250102	140400	97923857	1929	1929	1929	1929	0
463	20250102	140300	97923857	1929	1929	1929	1929	0
464	20250102	140200	97923857	1929	1929	1929	1929	0
465	20250102	140100	97923857	1929	1929	1929	1929	0
466	20250102	140000	97923857	1929	1929	1929	1929	0
467	20250102	135900	97923857	1929	1929	1929	1929	0
468	20250102	135800	97923857	1929	1929	1929	1929	0
469	20250102	135700	97923857	1929	1929	1929	1929	0
470	20250102	135600	97923857	1929	1929	1929	1929	0
471	20250102	135500	97923857	1929	1929	1929	1929	0
472	20250102	135400	97923857	1929	1929	1929	1929	0
473	20250102	135300	97923857	1929	1929	1929	1929	0
474	20250102	135200	97923857	1929	1929	1929	1929	0
475	20250102	135100	97923857	1929	1929	1929	1929	0
476	20250102	135000	97923857	1929	1929	1929	1929	0
477	20250102	134900	97923857	1929	1929	1929	1929	0
478	20250102	134800	97923857	1929	1929	1929	1929	0
479	20250102	134700	97923857	1929	1929	1929	1929	1
480	20250102	134600	97921928	1924	1924	1924	1924	0
481	20250102	134500	97921928	1924	1924	1924	1924	0
482	20250102	134400	97921928	1924	1924	1924	1924	0
483	20250102	134300	97921928	1924	1924	1924	1924	0
484	20250102	134200	97921928	1924	1926	1926	1924	63
485	20250102	134100	97800610	1930	1926	1930	1926	10000
486	20250102	134000	78522161	1924	1924	1924	1924	0
487	20250102	133900	78522161	1924	1924	1924	1924	476
488	20250102	133800	77606337	1925	1925	1925	1925	0
489	20250102	133700	77606337	1925	1925	1925	1925	16
490	20250102	133600	77575537	1925	1925	1925	1925	0
491	20250102	133500	77575537	1925	1925	1925	1925	8
492	20250102	133400	77560137	1925	1925	1925	1925	0
493	20250102	133300	77560137	1925	1925	1925	1925	0
494	20250102	133200	77560137	1925	1925	1925	1925	0
495	20250102	133100	77560137	1925	1925	1925	1925	0
496	20250102	133000	77560137	1925	1925	1925	1925	0
497	20250102	132900	77560137	1925	1926	1926	1925	12
498	20250102	132800	77537036	1926	1926	1926	1926	0
499	20250102	132700	77537036	1926	1925	1926	1925	83
500	20250102	132600	77377209	1925	1925	1925	1925	0
501	20250102	132500	77377209	1925	1925	1925	1925	0
502	20250102	132400	77377209	1925	1925	1925	1925	0
503	20250102	132300	77377209	1925	1925	1925	1925	0
504	20250102	132200	77377209	1925	1925	1925	1925	0
505	20250102	132100	77377209	1925	1925	1925	1925	0
506	20250102	132000	77377209	1925	1925	1925	1925	5
507	20250102	131900	77367584	1924	1924	1924	1924	0
508	20250102	131800	77367584	1924	1924	1924	1924	0
509	20250102	131700	77367584	1924	1924	1924	1924	0
510	20250102	131600	77367584	1924	1924	1924	1924	0
511	20250102	131500	77367584	1924	1925	1925	1924	1500
512	20250102	131400	74481066	1925	1925	1925	1925	14
513	20250102	131300	74454116	1925	1925	1925	1925	0
514	20250102	131200	74454116	1925	1925	1925	1925	6
515	20250102	131100	74442566	1926	1926	1926	1926	0
516	20250102	131000	74442566	1926	1926	1926	1926	0
517	20250102	130900	74442566	1926	1926	1926	1926	0
518	20250102	130800	74442566	1926	1926	1926	1926	0
519	20250102	130700	74442566	1926	1926	1926	1926	0
520	20250102	130600	74442566	1926	1926	1926	1926	0
521	20250102	130500	74442566	1926	1926	1926	1926	0
522	20250102	130400	74442566	1926	1926	1926	1926	7
523	20250102	130300	74429084	1926	1926	1926	1926	0
524	20250102	130200	74429084	1926	1926	1926	1926	0
525	20250102	130100	74429084	1926	1926	1926	1926	0
526	20250102	130000	74429084	1926	1926	1926	1926	0
527	20250102	125900	74429084	1926	1925	1926	1925	13
528	20250102	125800	74404057	1925	1925	1925	1925	0
529	20250102	125700	74404057	1925	1925	1925	1925	0
530	20250102	125600	74404057	1925	1925	1925	1925	0
531	20250102	125500	74404057	1925	1925	1925	1925	0
532	20250102	125400	74404057	1925	1925	1925	1925	0
533	20250102	125300	74404057	1925	1925	1925	1925	0
534	20250102	125200	74404057	1925	1925	1925	1925	0
535	20250102	125100	74404057	1925	1925	1925	1925	0
536	20250102	125000	74404057	1925	1925	1925	1925	0
537	20250102	124900	74404057	1925	1925	1925	1925	0
538	20250102	124800	74404057	1925	1925	1925	1925	885
539	20250102	124700	72700432	1925	1925	1925	1925	155
540	20250102	124600	72402057	1925	1925	1925	1925	53
541	20250102	124500	72300032	1925	1925	1925	1925	0
542	20250102	124400	72300032	1925	1925	1925	1925	0
543	20250102	124300	72300032	1925	1925	1925	1925	0
544	20250102	124200	72300032	1925	1925	1925	1925	0
545	20250102	124100	72300032	1925	1925	1925	1925	0
546	20250102	124000	72300032	1925	1925	1925	1925	0
547	20250102	123900	72300032	1925	1925	1925	1925	0
548	20250102	123800	72300032	1925	1925	1925	1925	0
549	20250102	123700	72300032	1925	1925	1925	1925	0
550	20250102	123600	72300032	1925	1925	1925	1925	0
551	20250102	123500	72300032	1925	1925	1925	1925	22
552	20250102	123400	72257682	1925	1925	1925	1925	0
553	20250102	123300	72257682	1925	1925	1925	1925	0
554	20250102	123200	72257682	1925	1925	1925	1925	0
555	20250102	123100	72257682	1925	1925	1925	1925	0
556	20250102	123000	72257682	1925	1925	1925	1925	31
557	20250102	122900	72198007	1925	1925	1925	1925	0
558	20250102	122800	72198007	1925	1925	1925	1925	2
559	20250102	122700	72194157	1925	1925	1925	1925	0
560	20250102	122600	72194157	1925	1925	1925	1925	37
561	20250102	122500	72122932	1925	1925	1925	1925	0
562	20250102	122400	72122932	1925	1925	1925	1925	0
563	20250102	122300	72122932	1925	1925	1925	1925	0
564	20250102	122200	72122932	1925	1925	1925	1925	0
565	20250102	122100	72122932	1925	1925	1925	1925	6
566	20250102	122000	72111382	1924	1924	1924	1924	0
567	20250102	121900	72111382	1924	1924	1924	1924	0
568	20250102	121800	72111382	1924	1924	1924	1924	0
569	20250102	121700	72111382	1924	1924	1924	1924	0
570	20250102	121600	72111382	1924	1924	1924	1924	0
571	20250102	121500	72111382	1924	1924	1924	1924	0
572	20250102	121400	72111382	1924	1924	1924	1924	11
573	20250102	121300	72090218	1925	1925	1925	1925	0
574	20250102	121200	72090218	1925	1925	1925	1925	0
575	20250102	121100	72090218	1925	1925	1925	1925	1
576	20250102	121000	72088293	1925	1925	1925	1925	0
577	20250102	120900	72088293	1925	1925	1925	1925	0
578	20250102	120800	72088293	1925	1925	1925	1925	0
579	20250102	120700	72088293	1925	1925	1925	1925	3
580	20250102	120600	72082518	1925	1925	1925	1925	0
581	20250102	120500	72082518	1925	1925	1925	1925	0
582	20250102	120400	72082518	1925	1925	1925	1925	0
583	20250102	120300	72082518	1925	1925	1925	1925	0
584	20250102	120200	72082518	1925	1925	1925	1925	0
585	20250102	120100	72082518	1925	1925	1925	1925	0
586	20250102	120000	72082518	1925	1925	1925	1925	0
587	20250102	115900	72082518	1925	1925	1925	1925	103
588	20250102	115800	71884243	1924	1924	1924	1924	0
589	20250102	115700	71884243	1924	1924	1924	1924	0
590	20250102	115600	71884243	1924	1924	1924	1924	0
591	20250102	115500	71884243	1924	1924	1924	1924	0
592	20250102	115400	71884243	1924	1924	1924	1924	0
593	20250102	115300	71884243	1924	1924	1924	1924	0
594	20250102	115200	71884243	1924	1924	1924	1924	0
595	20250102	115100	71884243	1924	1924	1924	1924	0
596	20250102	115000	71884243	1924	1924	1924	1924	0
597	20250102	114900	71884243	1924	1924	1924	1924	0
598	20250102	114800	71884243	1924	1924	1924	1924	0
599	20250102	114700	71884243	1924	1924	1924	1924	0
600	20250102	114600	71884243	1924	1924	1924	1924	0
601	20250102	114500	71884243	1924	1924	1924	1924	0
602	20250102	114400	71884243	1924	1924	1924	1924	0
603	20250102	114300	71884243	1924	1924	1924	1924	12
604	20250102	114200	71861155	1924	1924	1924	1924	1707
605	20250102	114100	68576887	1925	1925	1925	1925	1391
606	20250102	114000	65899212	1926	1926	1926	1926	0
607	20250102	113900	65899212	1926	1926	1926	1926	94
608	20250102	113800	65718168	1926	1926	1927	1926	43
609	20250102	113700	65635334	1926	1926	1926	1926	0
610	20250102	113600	65635334	1926	1926	1926	1926	0
611	20250102	113500	65635334	1926	1926	1926	1926	0
612	20250102	113400	65635334	1926	1926	1926	1926	2050
613	20250102	113300	61687034	1926	1926	1926	1926	0
614	20250102	113200	61687034	1926	1926	1926	1926	0
615	20250102	113100	61687034	1926	1926	1926	1926	0
616	20250102	113000	61687034	1926	1926	1926	1926	21
617	20250102	112900	61646588	1925	1925	1925	1925	0
618	20250102	112800	61646588	1925	1925	1925	1925	9
619	20250102	112700	61629263	1925	1925	1925	1925	0
620	20250102	112600	61629263	1925	1925	1925	1925	0
621	20250102	112500	61629263	1925	1925	1925	1925	42
622	20250102	112400	61548413	1925	1925	1925	1925	2
623	20250102	112300	61544563	1925	1925	1925	1925	10
624	20250102	112200	61525313	1924	1924	1924	1924	0
625	20250102	112100	61525313	1924	1924	1924	1924	1
626	20250102	112000	61523389	1925	1926	1926	1925	12
627	20250102	111900	61500282	1926	1926	1926	1926	0
628	20250102	111800	61500282	1926	1926	1926	1926	0
629	20250102	111700	61500282	1926	1926	1926	1926	0
630	20250102	111600	61500282	1926	1926	1926	1926	0
631	20250102	111500	61500282	1926	1926	1926	1926	0
632	20250102	111400	61500282	1926	1925	1926	1924	2224
633	20250102	111300	57219153	1926	1926	1926	1926	0
634	20250102	111200	57219153	1926	1926	1926	1926	0
635	20250102	111100	57219153	1926	1926	1926	1926	0
636	20250102	111000	57219153	1926	1926	1926	1926	0
637	20250102	110900	57219153	1926	1926	1926	1926	0
638	20250102	110800	57219153	1926	1926	1926	1926	0
639	20250102	110700	57219153	1926	1926	1926	1926	0
640	20250102	110600	57219153	1926	1926	1926	1926	0
641	20250102	110500	57219153	1926	1926	1926	1926	1
642	20250102	110400	57217227	1927	1927	1927	1927	0
643	20250102	110300	57217227	1927	1927	1927	1927	1
644	20250102	110200	57215300	1924	1927	1927	1924	5955
645	20250102	110100	45741733	1927	1927	1927	1927	0
646	20250102	110000	45741733	1927	1927	1927	1927	4719
647	20250102	105900	36648220	1927	1926	1927	1926	10000
648	20250102	105800	17381041	1926	1926	1926	1926	0
649	20250102	105700	17381041	1926	1926	1926	1926	0
650	20250102	105600	17381041	1926	1926	1926	1926	0
651	20250102	105500	17381041	1926	1926	1926	1926	1
652	20250102	105400	17379115	1926	1926	1926	1926	0
653	20250102	105300	17379115	1926	1926	1926	1926	1
654	20250102	105200	17377189	1924	1924	1924	1924	0
655	20250102	105100	17377189	1924	1924	1924	1924	0
656	20250102	105000	17377189	1924	1924	1924	1924	0
657	20250102	104900	17377189	1924	1924	1924	1924	0
658	20250102	104800	17377189	1924	1924	1924	1924	0
659	20250102	104700	17377189	1924	1925	1925	1924	1735
660	20250102	104600	14037851	1926	1926	1926	1926	551
661	20250102	104500	12976625	1926	1926	1926	1926	0
662	20250102	104400	12976625	1926	1926	1926	1926	0
663	20250102	104300	12976625	1926	1926	1926	1926	0
664	20250102	104200	12976625	1926	1926	1926	1926	0
665	20250102	104100	12976625	1926	1926	1926	1926	0
666	20250102	104000	12976625	1926	1926	1926	1926	0
667	20250102	103900	12976625	1926	1926	1926	1926	0
668	20250102	103800	12976625	1926	1926	1926	1926	0
669	20250102	103700	12976625	1926	1926	1926	1926	0
670	20250102	103600	12976625	1926	1926	1926	1926	0
671	20250102	103500	12976625	1926	1926	1926	1926	0
672	20250102	103400	12976625	1926	1925	1926	1925	106
673	20250102	103300	12772569	1926	1926	1926	1926	0
674	20250102	103200	12772569	1926	1926	1926	1926	0
675	20250102	103100	12772569	1926	1925	1926	1925	35
676	20250102	103000	12705193	1926	1926	1926	1926	53
677	20250102	102900	12603115	1926	1926	1926	1926	995
678	20250102	102800	10686745	1926	1926	1926	1926	0
679	20250102	102700	10686745	1926	1926	1926	1926	0
680	20250102	102600	10686745	1926	1926	1926	1926	0
681	20250102	102500	10686745	1926	1926	1926	1926	205
682	20250102	102400	10291915	1925	1925	1925	1925	0
683	20250102	102300	10291915	1925	1925	1925	1925	0
684	20250102	102200	10291915	1925	1925	1925	1925	12
685	20250102	102100	10268815	1926	1926	1926	1926	0
686	20250102	102000	10268815	1926	1926	1926	1926	0
687	20250102	101900	10268815	1926	1926	1926	1926	0
688	20250102	101800	10268815	1926	1926	1926	1926	0
689	20250102	101700	10268815	1926	1926	1926	1926	200
690	20250102	101600	9883615	1926	1926	1926	1926	3071
691	20250102	101500	3968869	1926	1926	1926	1926	0
692	20250102	101400	3968869	1926	1926	1926	1926	0
693	20250102	101300	3968869	1926	1925	1926	1925	5
694	20250102	101200	3959243	1925	1925	1925	1925	13
695	20250102	101100	3934218	1926	1926	1926	1926	0
696	20250102	101000	3934218	1926	1925	1926	1925	306
697	20250102	100900	3345152	1926	1926	1926	1926	0
698	20250102	100800	3345152	1926	1926	1926	1926	0
699	20250102	100700	3345152	1926	1926	1926	1926	2
700	20250102	100600	3341300	1925	1925	1925	1925	410
701	20250102	100500	2552050	1926	1926	1926	1926	113
702	20250102	100400	2334412	1926	1926	1926	1926	1079
703	20250102	100300	256258	1927	1927	1927	1927	100
704	20250102	100200	63558	1926	1926	1926	1926	0
705	20250102	100100	63558	1926	1926	1926	1926	21
706	20250102	100000	23112	1926	1926	1926	1926	12