KissMeData/024800/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190900	8648186	1906	1906	1906	1906	294
3	20250108	190800	8648186	1906	1906	1906	1906	0
4	20250108	190700	8648186	1906	1906	1906	1906	0
5	20250108	190600	8648186	1906	1906	1906	1906	0
6	20250108	190500	8648186	1906	1906	1906	1906	0
7	20250108	190400	8648186	1906	1906	1906	1906	0
8	20250108	190300	8648186	1906	1906	1906	1906	0
9	20250108	190200	8648186	1906	1906	1906	1906	0
10	20250108	190100	8648186	1906	1906	1906	1906	0
11	20250108	190000	8648186	1906	1906	1906	1906	0
12	20250108	185900	8648186	1906	1906	1906	1906	0
13	20250108	185800	8648186	1906	1906	1906	1906	0
14	20250108	185700	8648186	1906	1906	1906	1906	0
15	20250108	185600	8648186	1906	1906	1906	1906	0
16	20250108	185500	8648186	1906	1906	1906	1906	0
17	20250108	185400	8648186	1906	1906	1906	1906	0
18	20250108	185300	8648186	1906	1906	1906	1906	0
19	20250108	185200	8648186	1906	1906	1906	1906	0
20	20250108	185100	8648186	1906	1906	1906	1906	0
21	20250108	185000	8648186	1906	1906	1906	1906	0
22	20250108	184900	8648186	1906	1906	1906	1906	0
23	20250108	184800	8648186	1906	1906	1906	1906	0
24	20250108	184700	8648186	1906	1906	1906	1906	0
25	20250108	184600	8648186	1906	1906	1906	1906	0
26	20250108	184500	8648186	1906	1906	1906	1906	0
27	20250108	184400	8648186	1906	1906	1906	1906	0
28	20250108	184300	8648186	1906	1906	1906	1906	0
29	20250108	184200	8648186	1906	1906	1906	1906	0
30	20250108	184100	8648186	1906	1906	1906	1906	0
31	20250108	184000	8648186	1906	1906	1906	1906	0
32	20250108	183900	8648186	1906	1906	1906	1906	294
33	20250108	183800	8648186	1906	1906	1906	1906	0
34	20250108	183700	8648186	1906	1906	1906	1906	0
35	20250108	183600	8648186	1906	1906	1906	1906	0
36	20250108	183500	8648186	1906	1906	1906	1906	0
37	20250108	183400	8648186	1906	1906	1906	1906	0
38	20250108	183300	8648186	1906	1906	1906	1906	0
39	20250108	183200	8648186	1906	1906	1906	1906	0
40	20250108	183100	8648186	1906	1906	1906	1906	0
41	20250108	183000	8648186	1906	1906	1906	1906	0
42	20250108	182900	8648186	1906	1906	1906	1906	0
43	20250108	182800	8648186	1906	1906	1906	1906	0
44	20250108	182700	8648186	1906	1906	1906	1906	0
45	20250108	182600	8648186	1906	1906	1906	1906	0
46	20250108	182500	8648186	1906	1906	1906	1906	0
47	20250108	182400	8648186	1906	1906	1906	1906	0
48	20250108	182300	8648186	1906	1906	1906	1906	0
49	20250108	182200	8648186	1906	1906	1906	1906	0
50	20250108	182100	8648186	1906	1906	1906	1906	0
51	20250108	182000	8648186	1906	1906	1906	1906	0
52	20250108	181900	8648186	1906	1906	1906	1906	0
53	20250108	181800	8648186	1906	1906	1906	1906	0
54	20250108	181700	8648186	1906	1906	1906	1906	0
55	20250108	181600	8648186	1906	1906	1906	1906	0
56	20250108	181500	8648186	1906	1906	1906	1906	0
57	20250108	181400	8648186	1906	1906	1906	1906	0
58	20250108	181300	8648186	1906	1906	1906	1906	0
59	20250108	181200	8648186	1906	1906	1906	1906	0
60	20250108	181100	8648186	1906	1906	1906	1906	0
61	20250108	181000	8648186	1906	1906	1906	1906	0
62	20250108	180900	8648186	1906	1906	1906	1906	294
63	20250108	180800	8648186	1906	1906	1906	1906	0
64	20250108	180700	8648186	1906	1906	1906	1906	0
65	20250108	180600	8648186	1906	1906	1906	1906	0
66	20250108	180500	8648186	1906	1906	1906	1906	0
67	20250108	180400	8648186	1906	1906	1906	1906	0
68	20250108	180300	8648186	1906	1906	1906	1906	0
69	20250108	180200	8648186	1906	1906	1906	1906	0
70	20250108	180100	8648186	1906	1906	1906	1906	0
71	20250108	180000	8648186	1906	1906	1906	1906	0
72	20250108	175900	8648186	1906	1906	1906	1906	0
73	20250108	175800	8648186	1906	1906	1906	1906	0
74	20250108	175700	8648186	1906	1906	1906	1906	0
75	20250108	175600	8648186	1906	1906	1906	1906	0
76	20250108	175500	8648186	1906	1906	1906	1906	0
77	20250108	175400	8648186	1906	1906	1906	1906	0
78	20250108	175300	8648186	1906	1906	1906	1906	0
79	20250108	175200	8648186	1906	1906	1906	1906	0
80	20250108	175100	8648186	1906	1906	1906	1906	0
81	20250108	175000	8648186	1906	1906	1906	1906	0
82	20250108	174900	8648186	1906	1906	1906	1906	0
83	20250108	174800	8648186	1906	1906	1906	1906	0
84	20250108	174700	8648186	1906	1906	1906	1906	0
85	20250108	174600	8648186	1906	1906	1906	1906	0
86	20250108	174500	8648186	1906	1906	1906	1906	0
87	20250108	174400	8648186	1906	1906	1906	1906	0
88	20250108	174300	8648186	1906	1906	1906	1906	0
89	20250108	174200	8648186	1906	1906	1906	1906	0
90	20250108	174100	8648186	1906	1906	1906	1906	0
91	20250108	174000	8648186	1906	1906	1906	1906	0
92	20250108	173900	8648186	1906	1906	1906	1906	294
93	20250108	173800	8648186	1906	1906	1906	1906	0
94	20250108	173700	8648186	1906	1906	1906	1906	0
95	20250108	173600	8648186	1906	1906	1906	1906	0
96	20250108	173500	8648186	1906	1906	1906	1906	0
97	20250108	173400	8648186	1906	1906	1906	1906	0
98	20250108	173300	8648186	1906	1906	1906	1906	0
99	20250108	173200	8648186	1906	1906	1906	1906	0
100	20250108	173100	8648186	1906	1906	1906	1906	0
101	20250108	173000	8648186	1906	1906	1906	1906	0
102	20250108	172900	8648186	1906	1906	1906	1906	0
103	20250108	172800	8648186	1906	1906	1906	1906	0
104	20250108	172700	8648186	1906	1906	1906	1906	0
105	20250108	172600	8648186	1906	1906	1906	1906	0
106	20250108	172500	8648186	1906	1906	1906	1906	0
107	20250108	172400	8648186	1906	1906	1906	1906	0
108	20250108	172300	8648186	1906	1906	1906	1906	0
109	20250108	172200	8648186	1906	1906	1906	1906	0
110	20250108	172100	8648186	1906	1906	1906	1906	0
111	20250108	172000	8648186	1906	1906	1906	1906	0
112	20250108	171900	8648186	1906	1906	1906	1906	0
113	20250108	171800	8648186	1906	1906	1906	1906	0
114	20250108	171700	8648186	1906	1906	1906	1906	0
115	20250108	171600	8648186	1906	1906	1906	1906	0
116	20250108	171500	8648186	1906	1906	1906	1906	0
117	20250108	171400	8648186	1906	1906	1906	1906	0
118	20250108	171300	8648186	1906	1906	1906	1906	0
119	20250108	171200	8648186	1906	1906	1906	1906	0
120	20250108	171100	8648186	1906	1906	1906	1906	0
121	20250108	171000	8648186	1906	1906	1906	1906	0
122	20250108	170900	8648186	1906	1906	1906	1906	294
123	20250108	170800	8648186	1906	1906	1906	1906	0
124	20250108	170700	8648186	1906	1906	1906	1906	0
125	20250108	170600	8648186	1906	1906	1906	1906	0
126	20250108	170500	8648186	1906	1906	1906	1906	0
127	20250108	170400	8648186	1906	1906	1906	1906	0
128	20250108	170300	8648186	1906	1906	1906	1906	0
129	20250108	170200	8648186	1906	1906	1906	1906	0
130	20250108	170100	8648186	1906	1906	1906	1906	0
131	20250108	170000	8648186	1906	1906	1906	1906	0
132	20250108	165900	8648186	1906	1906	1906	1906	0
133	20250108	165800	8648186	1906	1906	1906	1906	0
134	20250108	165700	8648186	1906	1906	1906	1906	0
135	20250108	165600	8648186	1906	1906	1906	1906	0
136	20250108	165500	8648186	1906	1906	1906	1906	0
137	20250108	165400	8648186	1906	1906	1906	1906	0
138	20250108	165300	8648186	1906	1906	1906	1906	0
139	20250108	165200	8648186	1906	1906	1906	1906	0
140	20250108	165100	8648186	1906	1906	1906	1906	0
141	20250108	165000	8648186	1906	1906	1906	1906	0
142	20250108	164900	8648186	1906	1906	1906	1906	0
143	20250108	164800	8648186	1906	1906	1906	1906	0
144	20250108	164700	8648186	1906	1906	1906	1906	0
145	20250108	164600	8648186	1906	1906	1906	1906	0
146	20250108	164500	8648186	1906	1906	1906	1906	0
147	20250108	164400	8648186	1906	1906	1906	1906	0
148	20250108	164300	8648186	1906	1906	1906	1906	0
149	20250108	164200	8648186	1906	1906	1906	1906	0
150	20250108	164100	8648186	1906	1906	1906	1906	0
151	20250108	164000	8648186	1906	1906	1906	1906	0
152	20250108	163900	8648186	1906	1906	1906	1906	294
153	20250108	163800	8648186	1906	1906	1906	1906	0
154	20250108	163700	8648186	1906	1906	1906	1906	0
155	20250108	163600	8648186	1906	1906	1906	1906	0
156	20250108	163500	8648186	1906	1906	1906	1906	0
157	20250108	163400	8648186	1906	1906	1906	1906	0
158	20250108	163300	8648186	1906	1906	1906	1906	0
159	20250108	163200	8648186	1906	1906	1906	1906	0
160	20250108	163100	8648186	1906	1906	1906	1906	0
161	20250108	163000	8648186	1906	1906	1906	1906	0
162	20250108	162900	8648186	1906	1906	1906	1906	0
163	20250108	162800	8648186	1906	1906	1906	1906	0
164	20250108	162700	8648186	1906	1906	1906	1906	0
165	20250108	162600	8648186	1906	1906	1906	1906	0
166	20250108	162500	8648186	1906	1906	1906	1906	0
167	20250108	162400	8648186	1906	1906	1906	1906	0
168	20250108	162300	8648186	1906	1906	1906	1906	0
169	20250108	162200	8648186	1906	1906	1906	1906	0
170	20250108	162100	8648186	1906	1906	1906	1906	0
171	20250108	162000	8648186	1906	1906	1906	1906	0
172	20250108	161900	8648186	1906	1906	1906	1906	0
173	20250108	161800	8648186	1906	1906	1906	1906	0
174	20250108	161700	8648186	1906	1906	1906	1906	0
175	20250108	161600	8648186	1906	1906	1906	1906	0
176	20250108	161500	8648186	1906	1906	1906	1906	0
177	20250108	161400	8648186	1906	1906	1906	1906	0
178	20250108	161300	8648186	1906	1906	1906	1906	0
179	20250108	161200	8648186	1906	1906	1906	1906	0
180	20250108	161100	8648186	1906	1906	1906	1906	0
181	20250108	161000	8648186	1906	1906	1906	1906	0
182	20250108	160900	8648186	1906	1906	1906	1906	294
183	20250108	160800	8648186	1906	1906	1906	1906	0
184	20250108	160700	8648186	1906	1906	1906	1906	0
185	20250108	160600	8648186	1906	1906	1906	1906	0
186	20250108	160500	8648186	1906	1906	1906	1906	0
187	20250108	160400	8648186	1906	1906	1906	1906	0
188	20250108	160300	8648186	1906	1906	1906	1906	0
189	20250108	160200	8648186	1906	1906	1906	1906	0
190	20250108	160100	8648186	1906	1906	1906	1906	0
191	20250108	160000	8648186	1906	1906	1906	1906	0
192	20250108	155900	8648186	1906	1906	1906	1906	0
193	20250108	155800	8648186	1906	1906	1906	1906	0
194	20250108	155700	8648186	1906	1906	1906	1906	0
195	20250108	155600	8648186	1906	1906	1906	1906	0
196	20250108	155500	8648186	1906	1906	1906	1906	0
197	20250108	155400	8648186	1906	1906	1906	1906	0
198	20250108	155300	8648186	1906	1906	1906	1906	0
199	20250108	155200	8648186	1906	1906	1906	1906	0
200	20250108	155100	8648186	1906	1906	1906	1906	0
201	20250108	155000	8648186	1906	1906	1906	1906	0
202	20250108	154900	8648186	1906	1906	1906	1906	0
203	20250108	154800	8648186	1906	1906	1906	1906	0
204	20250108	154700	8648186	1906	1906	1906	1906	0
205	20250108	154600	8648186	1906	1906	1906	1906	0
206	20250108	154500	8648186	1906	1906	1906	1906	0
207	20250108	154400	8648186	1906	1906	1906	1906	0
208	20250108	154300	8648186	1906	1906	1906	1906	0
209	20250108	154200	8648186	1906	1906	1906	1906	0
210	20250108	154100	8648186	1906	1906	1906	1906	0
211	20250108	154000	8648186	1906	1906	1906	1906	0
212	20250108	153900	8648186	1906	1906	1906	1906	294
213	20250108	153800	8648186	1906	1906	1906	1906	0
214	20250108	153700	8648186	1906	1906	1906	1906	0
215	20250108	153600	8648186	1906	1906	1906	1906	0
216	20250108	153500	8648186	1906	1906	1906	1906	0
217	20250108	153400	8648186	1906	1906	1906	1906	0
218	20250108	153300	8648186	1906	1906	1906	1906	0
219	20250108	153200	8648186	1906	1906	1906	1906	0
220	20250108	153100	8648186	1906	1906	1906	1906	0
221	20250108	153000	8648186	1906	1906	1906	1906	294
222	20250108	152900	8087822	1917	1917	1917	1917	0
223	20250108	152800	8087822	1917	1917	1917	1917	0
224	20250108	152700	8087822	1917	1917	1917	1917	0
225	20250108	152600	8087822	1917	1917	1917	1917	0
226	20250108	152500	8087822	1917	1917	1917	1917	0
227	20250108	152400	8087822	1917	1917	1917	1917	0
228	20250108	152300	8087822	1917	1917	1917	1917	0
229	20250108	152200	8087822	1917	1917	1917	1917	0
230	20250108	152100	8087822	1917	1917	1917	1917	0
231	20250108	152000	8087822	1917	1917	1917	1917	0
232	20250108	151900	8087822	1917	1917	1917	1917	0
233	20250108	151800	8087822	1917	1917	1917	1917	0
234	20250108	151700	8087822	1917	1917	1917	1917	0
235	20250108	151600	8087822	1917	1917	1917	1917	0
236	20250108	151500	8087822	1917	1917	1917	1917	0
237	20250108	151400	8087822	1917	1917	1917	1917	0
238	20250108	151300	8087822	1917	1917	1917	1917	0
239	20250108	151200	8087822	1917	1917	1917	1917	0
240	20250108	151100	8087822	1917	1917	1917	1917	0
241	20250108	151000	8087822	1917	1917	1917	1917	0
242	20250108	150900	8087822	1917	1917	1917	1917	0
243	20250108	150800	8087822	1917	1917	1917	1917	0
244	20250108	150700	8087822	1917	1917	1917	1917	0
245	20250108	150600	8087822	1917	1917	1917	1917	0
246	20250108	150500	8087822	1917	1917	1917	1917	0
247	20250108	150400	8087822	1917	1917	1917	1917	0
248	20250108	150300	8087822	1917	1917	1917	1917	0
249	20250108	150200	8087822	1917	1917	1917	1917	0
250	20250108	150100	8087822	1917	1917	1917	1917	0
251	20250108	150000	8087822	1917	1917	1917	1917	0
252	20250108	145900	8087822	1917	1917	1917	1917	0
253	20250108	145800	8087822	1917	1917	1917	1917	0
254	20250108	145700	8087822	1917	1917	1917	1917	0
255	20250108	145600	8087822	1917	1917	1917	1917	0
256	20250108	145500	8087822	1917	1917	1917	1917	0
257	20250108	145400	8087822	1917	1917	1917	1917	0
258	20250108	145300	8087822	1917	1917	1917	1917	0
259	20250108	145200	8087822	1917	1917	1917	1917	0
260	20250108	145100	8087822	1917	1917	1917	1917	0
261	20250108	145000	8087822	1917	1917	1917	1917	0
262	20250108	144900	8087822	1917	1917	1917	1917	0
263	20250108	144800	8087822	1917	1917	1917	1917	0
264	20250108	144700	8087822	1917	1917	1917	1917	0
265	20250108	144600	8087822	1917	1917	1917	1917	0
266	20250108	144500	8087822	1917	1917	1917	1917	0
267	20250108	144400	8087822	1917	1917	1917	1917	0
268	20250108	144300	8087822	1917	1917	1917	1917	0
269	20250108	144200	8087822	1917	1917	1917	1917	0
270	20250108	144100	8087822	1917	1917	1917	1917	0
271	20250108	144000	8087822	1917	1917	1917	1917	0
272	20250108	143900	8087822	1917	1917	1917	1917	0
273	20250108	143800	8087822	1917	1917	1917	1917	0
274	20250108	143700	8087822	1917	1917	1917	1917	0
275	20250108	143600	8087822	1917	1917	1917	1917	0
276	20250108	143500	8087822	1917	1917	1917	1917	0
277	20250108	143400	8087822	1917	1917	1917	1917	0
278	20250108	143300	8087822	1917	1917	1917	1917	0
279	20250108	143200	8087822	1917	1917	1917	1917	0
280	20250108	143100	8087822	1917	1917	1917	1917	0
281	20250108	143000	8087822	1917	1917	1917	1917	0
282	20250108	142900	8087822	1917	1917	1917	1917	0
283	20250108	142800	8087822	1917	1917	1917	1917	0
284	20250108	142700	8087822	1917	1917	1917	1917	0
285	20250108	142600	8087822	1917	1917	1917	1917	0
286	20250108	142500	8087822	1917	1917	1917	1917	0
287	20250108	142400	8087822	1917	1917	1917	1917	0
288	20250108	142300	8087822	1917	1917	1917	1917	0
289	20250108	142200	8087822	1917	1917	1917	1917	0
290	20250108	142100	8087822	1917	1917	1917	1917	0
291	20250108	142000	8087822	1917	1917	1917	1917	0
292	20250108	141900	8087822	1917	1917	1917	1917	0
293	20250108	141800	8087822	1917	1917	1917	1917	0
294	20250108	141700	8087822	1917	1917	1917	1917	0
295	20250108	141600	8087822	1917	1917	1917	1917	0
296	20250108	141500	8087822	1917	1917	1917	1917	0
297	20250108	141400	8087822	1917	1917	1917	1917	0
298	20250108	141300	8087822	1917	1917	1917	1917	0
299	20250108	141200	8087822	1917	1917	1917	1905	20
300	20250108	141100	8049676	1918	1918	1918	1918	0
301	20250108	141000	8049676	1918	1918	1918	1918	0
302	20250108	140900	8049676	1918	1918	1918	1918	0
303	20250108	140800	8049676	1918	1918	1918	1918	0
304	20250108	140700	8049676	1918	1918	1918	1918	0
305	20250108	140600	8049676	1918	1918	1918	1918	0
306	20250108	140500	8049676	1918	1918	1918	1918	0
307	20250108	140400	8049676	1918	1918	1918	1918	0
308	20250108	140300	8049676	1918	1918	1918	1918	0
309	20250108	140200	8049676	1918	1918	1918	1918	0
310	20250108	140100	8049676	1918	1918	1918	1918	0
311	20250108	140000	8049676	1918	1918	1918	1918	0
312	20250108	135900	8049676	1918	1918	1918	1918	0
313	20250108	135800	8049676	1918	1918	1918	1918	0
314	20250108	135700	8049676	1918	1918	1918	1918	0
315	20250108	135600	8049676	1918	1918	1918	1918	0
316	20250108	135500	8049676	1918	1918	1918	1918	0
317	20250108	135400	8049676	1918	1918	1918	1918	0
318	20250108	135300	8049676	1918	1918	1918	1918	0
319	20250108	135200	8049676	1918	1918	1918	1918	0
320	20250108	135100	8049676	1918	1918	1918	1918	0
321	20250108	135000	8049676	1918	1918	1918	1918	0
322	20250108	134900	8049676	1918	1918	1918	1918	0
323	20250108	134800	8049676	1918	1918	1918	1918	0
324	20250108	134700	8049676	1918	1918	1918	1918	0
325	20250108	134600	8049676	1918	1918	1918	1918	0
326	20250108	134500	8049676	1918	1918	1918	1918	0
327	20250108	134400	8049676	1918	1918	1918	1918	0
328	20250108	134300	8049676	1918	1918	1918	1918	0
329	20250108	134200	8049676	1918	1918	1918	1918	0
330	20250108	134100	8049676	1918	1918	1918	1918	0
331	20250108	134000	8049676	1918	1918	1918	1918	0
332	20250108	133900	8049676	1918	1918	1918	1918	0
333	20250108	133800	8049676	1918	1918	1918	1918	0
334	20250108	133700	8049676	1918	1918	1918	1918	0
335	20250108	133600	8049676	1918	1918	1918	1918	0
336	20250108	133500	8049676	1918	1918	1918	1918	0
337	20250108	133400	8049676	1918	1918	1918	1918	0
338	20250108	133300	8049676	1918	1918	1918	1918	0
339	20250108	133200	8049676	1918	1918	1918	1918	0
340	20250108	133100	8049676	1918	1918	1918	1918	0
341	20250108	133000	8049676	1918	1918	1918	1918	0
342	20250108	132900	8049676	1918	1918	1918	1918	0
343	20250108	132800	8049676	1918	1918	1918	1918	0
344	20250108	132700	8049676	1918	1918	1918	1918	0
345	20250108	132600	8049676	1918	1918	1918	1918	0
346	20250108	132500	8049676	1918	1918	1918	1918	0
347	20250108	132400	8049676	1918	1918	1918	1918	0
348	20250108	132300	8049676	1918	1918	1918	1918	0
349	20250108	132200	8049676	1918	1918	1918	1918	0
350	20250108	132100	8049676	1918	1918	1918	1918	0
351	20250108	132000	8049676	1918	1918	1918	1918	0
352	20250108	131900	8049676	1918	1918	1918	1918	0
353	20250108	131800	8049676	1918	1918	1918	1918	0
354	20250108	131700	8049676	1918	1918	1918	1918	0
355	20250108	131600	8049676	1918	1918	1918	1918	0
356	20250108	131500	8049676	1918	1918	1918	1918	0
357	20250108	131400	8049676	1918	1918	1918	1918	0
358	20250108	131300	8049676	1918	1918	1918	1918	0
359	20250108	131200	8049676	1918	1918	1918	1918	0
360	20250108	131100	8049676	1918	1918	1918	1918	0
361	20250108	131000	8049676	1918	1918	1918	1918	0
362	20250108	130900	8049676	1918	1918	1918	1918	0
363	20250108	130800	8049676	1918	1918	1918	1918	0
364	20250108	130700	8049676	1918	1918	1918	1918	0
365	20250108	130600	8049676	1918	1918	1918	1918	0
366	20250108	130500	8049676	1918	1915	1918	1915	700
367	20250108	130400	6707434	1916	1916	1916	1916	0
368	20250108	130300	6707434	1916	1916	1916	1916	0
369	20250108	130200	6707434	1916	1916	1916	1916	0
370	20250108	130100	6707434	1916	1916	1916	1916	0
371	20250108	130000	6707434	1916	1916	1916	1916	0
372	20250108	125900	6707434	1916	1916	1916	1916	0
373	20250108	125800	6707434	1916	1916	1916	1916	0
374	20250108	125700	6707434	1916	1916	1916	1916	0
375	20250108	125600	6707434	1916	1916	1916	1916	0
376	20250108	125500	6707434	1916	1916	1916	1916	0
377	20250108	125400	6707434	1916	1916	1916	1916	0
378	20250108	125300	6707434	1916	1916	1916	1916	0
379	20250108	125200	6707434	1916	1916	1916	1916	0
380	20250108	125100	6707434	1916	1916	1916	1916	0
381	20250108	125000	6707434	1916	1916	1916	1916	0
382	20250108	124900	6707434	1916	1916	1916	1916	0
383	20250108	124800	6707434	1916	1916	1916	1916	0
384	20250108	124700	6707434	1916	1916	1916	1916	0
385	20250108	124600	6707434	1916	1916	1916	1916	0
386	20250108	124500	6707434	1916	1916	1916	1916	0
387	20250108	124400	6707434	1916	1916	1916	1916	0
388	20250108	124300	6707434	1916	1916	1916	1916	0
389	20250108	124200	6707434	1916	1916	1916	1916	0
390	20250108	124100	6707434	1916	1916	1916	1916	0
391	20250108	124000	6707434	1916	1916	1916	1916	0
392	20250108	123900	6707434	1916	1916	1916	1916	1
393	20250108	123800	6705518	1905	1905	1905	1905	0
394	20250108	123700	6705518	1905	1905	1905	1905	0
395	20250108	123600	6705518	1905	1905	1905	1905	0
396	20250108	123500	6705518	1905	1905	1905	1905	0
397	20250108	123400	6705518	1905	1905	1905	1905	0
398	20250108	123300	6705518	1905	1905	1905	1905	0
399	20250108	123200	6705518	1905	1905	1905	1905	0
400	20250108	123100	6705518	1905	1905	1905	1905	0
401	20250108	123000	6705518	1905	1905	1905	1905	0
402	20250108	122900	6705518	1905	1905	1905	1905	0
403	20250108	122800	6705518	1905	1905	1905	1905	0
404	20250108	122700	6705518	1905	1905	1905	1905	0
405	20250108	122600	6705518	1905	1905	1905	1905	0
406	20250108	122500	6705518	1905	1905	1905	1905	0
407	20250108	122400	6705518	1905	1905	1905	1905	0
408	20250108	122300	6705518	1905	1905	1905	1905	0
409	20250108	122200	6705518	1905	1905	1905	1905	0
410	20250108	122100	6705518	1905	1905	1905	1905	0
411	20250108	122000	6705518	1905	1905	1905	1905	0
412	20250108	121900	6705518	1905	1905	1905	1905	0
413	20250108	121800	6705518	1905	1905	1905	1905	0
414	20250108	121700	6705518	1905	1905	1905	1905	0
415	20250108	121600	6705518	1905	1905	1905	1905	0
416	20250108	121500	6705518	1905	1905	1905	1905	0
417	20250108	121400	6705518	1905	1905	1905	1905	0
418	20250108	121300	6705518	1905	1905	1905	1905	0
419	20250108	121200	6705518	1905	1905	1905	1905	10
420	20250108	121100	6686468	1905	1905	1905	1905	0
421	20250108	121000	6686468	1905	1905	1905	1905	0
422	20250108	120900	6686468	1905	1905	1905	1905	0
423	20250108	120800	6686468	1905	1905	1905	1905	0
424	20250108	120700	6686468	1905	1905	1905	1905	0
425	20250108	120600	6686468	1905	1905	1905	1905	0
426	20250108	120500	6686468	1905	1905	1905	1905	0
427	20250108	120400	6686468	1905	1905	1905	1905	0
428	20250108	120300	6686468	1905	1905	1905	1905	0
429	20250108	120200	6686468	1905	1905	1905	1905	0
430	20250108	120100	6686468	1905	1905	1905	1905	0
431	20250108	120000	6686468	1905	1905	1905	1905	0
432	20250108	115900	6686468	1905	1905	1905	1905	0
433	20250108	115800	6686468	1905	1905	1905	1905	0
434	20250108	115700	6686468	1905	1905	1905	1905	0
435	20250108	115600	6686468	1905	1905	1905	1905	250
436	20250108	115500	6210218	1905	1905	1905	1905	0
437	20250108	115400	6210218	1905	1905	1905	1905	0
438	20250108	115300	6210218	1905	1905	1905	1905	0
439	20250108	115200	6210218	1905	1905	1905	1905	0
440	20250108	115100	6210218	1905	1905	1905	1905	0
441	20250108	115000	6210218	1905	1905	1905	1905	0
442	20250108	114900	6210218	1905	1906	1906	1905	1000
443	20250108	114800	4305210	1916	1916	1916	1916	0
444	20250108	114700	4305210	1916	1916	1916	1916	0
445	20250108	114600	4305210	1916	1916	1916	1916	0
446	20250108	114500	4305210	1916	1916	1916	1916	0
447	20250108	114400	4305210	1916	1916	1916	1916	0
448	20250108	114300	4305210	1916	1916	1916	1916	0
449	20250108	114200	4305210	1916	1916	1916	1916	0
450	20250108	114100	4305210	1916	1916	1916	1916	0
451	20250108	114000	4305210	1916	1916	1916	1916	0
452	20250108	113900	4305210	1916	1916	1916	1916	0
453	20250108	113800	4305210	1916	1916	1916	1916	0
454	20250108	113700	4305210	1916	1916	1916	1916	0
455	20250108	113600	4305210	1916	1916	1916	1916	0
456	20250108	113500	4305210	1916	1916	1916	1916	0
457	20250108	113400	4305210	1916	1916	1916	1916	0
458	20250108	113300	4305210	1916	1916	1916	1916	0
459	20250108	113200	4305210	1916	1916	1916	1916	0
460	20250108	113100	4305210	1916	1916	1916	1916	0
461	20250108	113000	4305210	1916	1916	1916	1916	0
462	20250108	112900	4305210	1916	1916	1916	1916	0
463	20250108	112800	4305210	1916	1916	1916	1916	0
464	20250108	112700	4305210	1916	1916	1916	1916	0
465	20250108	112600	4305210	1916	1916	1916	1916	0
466	20250108	112500	4305210	1916	1916	1916	1916	0
467	20250108	112400	4305210	1916	1916	1916	1916	0
468	20250108	112300	4305210	1916	1916	1916	1916	0
469	20250108	112200	4305210	1916	1916	1916	1916	0
470	20250108	112100	4305210	1916	1916	1916	1916	0
471	20250108	112000	4305210	1916	1916	1916	1916	0
472	20250108	111900	4305210	1916	1916	1916	1916	0
473	20250108	111800	4305210	1916	1916	1916	1916	0
474	20250108	111700	4305210	1916	1916	1916	1916	0
475	20250108	111600	4305210	1916	1916	1916	1916	0
476	20250108	111500	4305210	1916	1916	1916	1916	0
477	20250108	111400	4305210	1916	1916	1916	1916	0
478	20250108	111300	4305210	1916	1916	1916	1916	0
479	20250108	111200	4305210	1916	1916	1916	1916	0
480	20250108	111100	4305210	1916	1916	1916	1916	0
481	20250108	111000	4305210	1916	1905	1916	1905	709
482	20250108	110900	2954554	1905	1905	1905	1905	0
483	20250108	110800	2954554	1905	1905	1905	1905	0
484	20250108	110700	2954554	1905	1905	1905	1905	0
485	20250108	110600	2954554	1905	1905	1905	1905	0
486	20250108	110500	2954554	1905	1905	1905	1905	0
487	20250108	110400	2954554	1905	1905	1905	1905	0
488	20250108	110300	2954554	1905	1905	1905	1905	0
489	20250108	110200	2954554	1905	1905	1905	1905	0
490	20250108	110100	2954554	1905	1905	1905	1905	0
491	20250108	110000	2954554	1905	1905	1905	1905	0
492	20250108	105900	2954554	1905	1905	1905	1905	0
493	20250108	105800	2954554	1905	1916	1916	1905	1000
494	20250108	105700	1048852	1917	1917	1917	1917	0
495	20250108	105600	1048852	1917	1917	1917	1917	0
496	20250108	105500	1048852	1917	1917	1917	1917	1
497	20250108	105400	1046935	1913	1913	1913	1913	0
498	20250108	105300	1046935	1913	1913	1913	1913	0
499	20250108	105200	1046935	1913	1913	1913	1913	0
500	20250108	105100	1046935	1913	1913	1913	1913	0
501	20250108	105000	1046935	1913	1913	1913	1913	1
502	20250108	104900	1045022	1914	1914	1914	1914	0
503	20250108	104800	1045022	1914	1914	1914	1914	0
504	20250108	104700	1045022	1914	1914	1914	1914	0
505	20250108	104600	1045022	1914	1914	1914	1914	0
506	20250108	104500	1045022	1914	1914	1914	1914	0
507	20250108	104400	1045022	1914	1914	1914	1914	0
508	20250108	104300	1045022	1914	1914	1914	1914	0
509	20250108	104200	1045022	1914	1914	1914	1914	0
510	20250108	104100	1045022	1914	1914	1914	1914	0
511	20250108	104000	1045022	1914	1914	1914	1914	0
512	20250108	103900	1045022	1914	1914	1914	1914	0
513	20250108	103800	1045022	1914	1914	1914	1914	0
514	20250108	103700	1045022	1914	1914	1914	1914	0
515	20250108	103600	1045022	1914	1914	1914	1914	0
516	20250108	103500	1045022	1914	1914	1914	1914	18
517	20250108	103400	1010570	1915	1915	1915	1915	0
518	20250108	103300	1010570	1915	1915	1915	1915	0
519	20250108	103200	1010570	1915	1915	1915	1915	11
520	20250108	103100	989505	1915	1917	1917	1915	43
521	20250108	103000	907106	1918	1918	1918	1918	0
522	20250108	102900	907106	1918	1918	1918	1918	5
523	20250108	102800	897516	1911	1911	1911	1911	0
524	20250108	102700	897516	1911	1911	1911	1911	1
525	20250108	102600	895605	1917	1917	1917	1917	0
526	20250108	102500	895605	1917	1917	1917	1917	0
527	20250108	102400	895605	1917	1911	1917	1911	391
528	20250108	102300	147912	1911	1911	1911	1911	0
529	20250108	102200	147912	1911	1911	1911	1911	0
530	20250108	102100	147912	1911	1911	1911	1911	0
531	20250108	102000	147912	1911	1911	1911	1911	0
532	20250108	101900	147912	1911	1911	1911	1911	0
533	20250108	101800	147912	1911	1911	1911	1911	0
534	20250108	101700	147912	1911	1911	1911	1911	0
535	20250108	101600	147912	1911	1911	1911	1911	0
536	20250108	101500	147912	1911	1911	1911	1911	0
537	20250108	101400	147912	1911	1911	1911	1911	0
538	20250108	101300	147912	1911	1911	1911	1911	0
539	20250108	101200	147912	1911	1911	1911	1911	0
540	20250108	101100	147912	1911	1911	1911	1911	0
541	20250108	101000	147912	1911	1911	1911	1911	1
542	20250108	100900	146001	1922	1922	1922	1922	0
543	20250108	100800	146001	1922	1922	1922	1922	0
544	20250108	100700	146001	1922	1922	1922	1922	0
545	20250108	100600	146001	1922	1922	1922	1922	0
546	20250108	100500	146001	1922	1922	1922	1922	0
547	20250108	100400	146001	1922	1922	1922	1922	0
548	20250108	100300	146001	1922	1922	1922	1922	0
549	20250108	100200	146001	1922	1922	1922	1922	0
550	20250108	100100	146001	1922	1922	1922	1922	0
551	20250108	100000	146001	1922	1922	1922	1922	0
552	20250108	095900	146001	1922	1922	1922	1922	0
553	20250108	095800	146001	1922	1922	1922	1922	0
554	20250108	095700	146001	1922	1922	1922	1922	0
555	20250108	095600	146001	1922	1922	1922	1922	0
556	20250108	095500	146001	1922	1922	1922	1922	0
557	20250108	095400	146001	1922	1922	1922	1922	0
558	20250108	095300	146001	1922	1922	1922	1922	0
559	20250108	095200	146001	1922	1922	1922	1922	0
560	20250108	095100	146001	1922	1922	1922	1922	0
561	20250108	095000	146001	1922	1922	1922	1922	0
562	20250108	094900	146001	1922	1922	1922	1922	0
563	20250108	094800	146001	1922	1922	1922	1922	0
564	20250108	094700	146001	1922	1922	1922	1922	0
565	20250108	094600	146001	1922	1922	1922	1922	0
566	20250108	094500	146001	1922	1922	1922	1922	10
567	20250108	094400	126781	1922	1922	1922	1922	0
568	20250108	094300	126781	1922	1922	1922	1922	3
569	20250108	094200	121015	1922	1922	1922	1922	0
570	20250108	094100	121015	1922	1922	1922	1922	0
571	20250108	094000	121015	1922	1922	1922	1922	0
572	20250108	093900	121015	1922	1922	1922	1922	0
573	20250108	093800	121015	1922	1922	1922	1922	0
574	20250108	093700	121015	1922	1922	1922	1922	0
575	20250108	093600	121015	1922	1922	1922	1922	0
576	20250108	093500	121015	1922	1922	1922	1922	0
577	20250108	093400	121015	1922	1922	1922	1922	0
578	20250108	093300	121015	1922	1922	1922	1922	0
579	20250108	093200	121015	1922	1922	1922	1922	0
580	20250108	093100	121015	1922	1922	1922	1922	0
581	20250108	093000	121015	1922	1922	1922	1922	0
582	20250108	092900	121015	1922	1922	1922	1922	0
583	20250108	092800	121015	1922	1922	1922	1922	0
584	20250108	092700	121015	1922	1922	1922	1922	51
585	20250108	092600	22993	1900	1900	1900	1900	0
586	20250108	092500	22993	1900	1900	1900	1900	0
587	20250108	092400	22993	1900	1900	1900	1900	0
588	20250108	092300	22993	1900	1900	1900	1900	0
589	20250108	092200	22993	1900	1900	1900	1900	0
590	20250108	092100	22993	1900	1900	1900	1900	0
591	20250108	092000	22993	1900	1900	1900	1900	0
592	20250108	091900	22993	1900	1900	1900	1900	0
593	20250108	091800	22993	1900	1900	1900	1900	0
594	20250108	091700	22993	1900	1900	1900	1900	1
595	20250108	091600	21093	1917	1917	1917	1917	0
596	20250108	091500	21093	1917	1917	1917	1917	0
597	20250108	091400	21093	1917	1917	1917	1917	0
598	20250108	091300	21093	1917	1917	1917	1917	0
599	20250108	091200	21093	1917	1917	1917	1917	0
600	20250108	091100	21093	1917	1917	1917	1917	0
601	20250108	091000	21093	1917	1917	1917	1917	0
602	20250108	090900	21093	1917	1917	1917	1917	0
603	20250108	090800	21093	1917	1917	1917	1917	0
604	20250108	090700	21093	1917	1917	1917	1917	0
605	20250108	090600	21093	1917	1917	1917	1917	0
606	20250108	090500	21093	1917	1917	1917	1917	1
607	20250108	090400	19176	1923	1923	1923	1923	1
608	20250108	090300	17253	1917	1917	1917	1917	0
609	20250108	090200	17253	1917	1917	1917	1917	0
610	20250108	090100	17253	1917	1917	1917	1917	0
611	20250108	090000	17253	1917	1917	1917	1917	9