KissMeData/473050/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214000	68073934	1944	1944	1944	1944	450
3	20250102	213900	68073934	1944	1944	1944	1944	0
4	20250102	213800	68073934	1944	1944	1944	1944	0
5	20250102	213700	68073934	1944	1944	1944	1944	0
6	20250102	213600	68073934	1944	1944	1944	1944	0
7	20250102	213500	68073934	1944	1944	1944	1944	0
8	20250102	213400	68073934	1944	1944	1944	1944	0
9	20250102	213300	68073934	1944	1944	1944	1944	0
10	20250102	213200	68073934	1944	1944	1944	1944	0
11	20250102	213100	68073934	1944	1944	1944	1944	0
12	20250102	213000	68073934	1944	1944	1944	1944	0
13	20250102	212900	68073934	1944	1944	1944	1944	0
14	20250102	212800	68073934	1944	1944	1944	1944	0
15	20250102	212700	68073934	1944	1944	1944	1944	0
16	20250102	212600	68073934	1944	1944	1944	1944	0
17	20250102	212500	68073934	1944	1944	1944	1944	0
18	20250102	212400	68073934	1944	1944	1944	1944	0
19	20250102	212300	68073934	1944	1944	1944	1944	0
20	20250102	212200	68073934	1944	1944	1944	1944	0
21	20250102	212100	68073934	1944	1944	1944	1944	0
22	20250102	212000	68073934	1944	1944	1944	1944	0
23	20250102	211900	68073934	1944	1944	1944	1944	0
24	20250102	211800	68073934	1944	1944	1944	1944	0
25	20250102	211700	68073934	1944	1944	1944	1944	0
26	20250102	211600	68073934	1944	1944	1944	1944	0
27	20250102	211500	68073934	1944	1944	1944	1944	0
28	20250102	211400	68073934	1944	1944	1944	1944	0
29	20250102	211300	68073934	1944	1944	1944	1944	0
30	20250102	211200	68073934	1944	1944	1944	1944	0
31	20250102	211100	68073934	1944	1944	1944	1944	0
32	20250102	211000	68073934	1944	1944	1944	1944	450
33	20250102	210900	68073934	1944	1944	1944	1944	0
34	20250102	210800	68073934	1944	1944	1944	1944	0
35	20250102	210700	68073934	1944	1944	1944	1944	0
36	20250102	210600	68073934	1944	1944	1944	1944	0
37	20250102	210500	68073934	1944	1944	1944	1944	0
38	20250102	210400	68073934	1944	1944	1944	1944	0
39	20250102	210300	68073934	1944	1944	1944	1944	0
40	20250102	210200	68073934	1944	1944	1944	1944	0
41	20250102	210100	68073934	1944	1944	1944	1944	0
42	20250102	210000	68073934	1944	1944	1944	1944	0
43	20250102	205900	68073934	1944	1944	1944	1944	0
44	20250102	205800	68073934	1944	1944	1944	1944	0
45	20250102	205700	68073934	1944	1944	1944	1944	0
46	20250102	205600	68073934	1944	1944	1944	1944	0
47	20250102	205500	68073934	1944	1944	1944	1944	0
48	20250102	205400	68073934	1944	1944	1944	1944	0
49	20250102	205300	68073934	1944	1944	1944	1944	0
50	20250102	205200	68073934	1944	1944	1944	1944	0
51	20250102	205100	68073934	1944	1944	1944	1944	0
52	20250102	205000	68073934	1944	1944	1944	1944	0
53	20250102	204900	68073934	1944	1944	1944	1944	0
54	20250102	204800	68073934	1944	1944	1944	1944	0
55	20250102	204700	68073934	1944	1944	1944	1944	0
56	20250102	204600	68073934	1944	1944	1944	1944	0
57	20250102	204500	68073934	1944	1944	1944	1944	0
58	20250102	204400	68073934	1944	1944	1944	1944	0
59	20250102	204300	68073934	1944	1944	1944	1944	0
60	20250102	204200	68073934	1944	1944	1944	1944	0
61	20250102	204100	68073934	1944	1944	1944	1944	0
62	20250102	204000	68073934	1944	1944	1944	1944	450
63	20250102	203900	68073934	1944	1944	1944	1944	0
64	20250102	203800	68073934	1944	1944	1944	1944	0
65	20250102	203700	68073934	1944	1944	1944	1944	0
66	20250102	203600	68073934	1944	1944	1944	1944	0
67	20250102	203500	68073934	1944	1944	1944	1944	0
68	20250102	203400	68073934	1944	1944	1944	1944	0
69	20250102	203300	68073934	1944	1944	1944	1944	0
70	20250102	203200	68073934	1944	1944	1944	1944	0
71	20250102	203100	68073934	1944	1944	1944	1944	0
72	20250102	203000	68073934	1944	1944	1944	1944	0
73	20250102	202900	68073934	1944	1944	1944	1944	0
74	20250102	202800	68073934	1944	1944	1944	1944	0
75	20250102	202700	68073934	1944	1944	1944	1944	0
76	20250102	202600	68073934	1944	1944	1944	1944	0
77	20250102	202500	68073934	1944	1944	1944	1944	0
78	20250102	202400	68073934	1944	1944	1944	1944	0
79	20250102	202300	68073934	1944	1944	1944	1944	0
80	20250102	202200	68073934	1944	1944	1944	1944	0
81	20250102	202100	68073934	1944	1944	1944	1944	0
82	20250102	202000	68073934	1944	1944	1944	1944	0
83	20250102	201900	68073934	1944	1944	1944	1944	0
84	20250102	201800	68073934	1944	1944	1944	1944	0
85	20250102	201700	68073934	1944	1944	1944	1944	0
86	20250102	201600	68073934	1944	1944	1944	1944	0
87	20250102	201500	68073934	1944	1944	1944	1944	0
88	20250102	201400	68073934	1944	1944	1944	1944	0
89	20250102	201300	68073934	1944	1944	1944	1944	0
90	20250102	201200	68073934	1944	1944	1944	1944	0
91	20250102	201100	68073934	1944	1944	1944	1944	0
92	20250102	201000	68073934	1944	1944	1944	1944	450
93	20250102	200900	68073934	1944	1944	1944	1944	0
94	20250102	200800	68073934	1944	1944	1944	1944	0
95	20250102	200700	68073934	1944	1944	1944	1944	0
96	20250102	200600	68073934	1944	1944	1944	1944	0
97	20250102	200500	68073934	1944	1944	1944	1944	0
98	20250102	200400	68073934	1944	1944	1944	1944	0
99	20250102	200300	68073934	1944	1944	1944	1944	0
100	20250102	200200	68073934	1944	1944	1944	1944	0
101	20250102	200100	68073934	1944	1944	1944	1944	0
102	20250102	200000	68073934	1944	1944	1944	1944	0
103	20250102	195900	68073934	1944	1944	1944	1944	0
104	20250102	195800	68073934	1944	1944	1944	1944	0
105	20250102	195700	68073934	1944	1944	1944	1944	0
106	20250102	195600	68073934	1944	1944	1944	1944	0
107	20250102	195500	68073934	1944	1944	1944	1944	0
108	20250102	195400	68073934	1944	1944	1944	1944	0
109	20250102	195300	68073934	1944	1944	1944	1944	0
110	20250102	195200	68073934	1944	1944	1944	1944	0
111	20250102	195100	68073934	1944	1944	1944	1944	0
112	20250102	195000	68073934	1944	1944	1944	1944	0
113	20250102	194900	68073934	1944	1944	1944	1944	0
114	20250102	194800	68073934	1944	1944	1944	1944	0
115	20250102	194700	68073934	1944	1944	1944	1944	0
116	20250102	194600	68073934	1944	1944	1944	1944	0
117	20250102	194500	68073934	1944	1944	1944	1944	0
118	20250102	194400	68073934	1944	1944	1944	1944	0
119	20250102	194300	68073934	1944	1944	1944	1944	0
120	20250102	194200	68073934	1944	1944	1944	1944	0
121	20250102	194100	68073934	1944	1944	1944	1944	0
122	20250102	194000	68073934	1944	1944	1944	1944	450
123	20250102	193900	68073934	1944	1944	1944	1944	0
124	20250102	193800	68073934	1944	1944	1944	1944	0
125	20250102	193700	68073934	1944	1944	1944	1944	0
126	20250102	193600	68073934	1944	1944	1944	1944	0
127	20250102	193500	68073934	1944	1944	1944	1944	0
128	20250102	193400	68073934	1944	1944	1944	1944	0
129	20250102	193300	68073934	1944	1944	1944	1944	0
130	20250102	193200	68073934	1944	1944	1944	1944	0
131	20250102	193100	68073934	1944	1944	1944	1944	0
132	20250102	193000	68073934	1944	1944	1944	1944	0
133	20250102	192900	68073934	1944	1944	1944	1944	0
134	20250102	192800	68073934	1944	1944	1944	1944	0
135	20250102	192700	68073934	1944	1944	1944	1944	0
136	20250102	192600	68073934	1944	1944	1944	1944	0
137	20250102	192500	68073934	1944	1944	1944	1944	0
138	20250102	192400	68073934	1944	1944	1944	1944	0
139	20250102	192300	68073934	1944	1944	1944	1944	0
140	20250102	192200	68073934	1944	1944	1944	1944	0
141	20250102	192100	68073934	1944	1944	1944	1944	0
142	20250102	192000	68073934	1944	1944	1944	1944	0
143	20250102	191900	68073934	1944	1944	1944	1944	0
144	20250102	191800	68073934	1944	1944	1944	1944	0
145	20250102	191700	68073934	1944	1944	1944	1944	0
146	20250102	191600	68073934	1944	1944	1944	1944	0
147	20250102	191500	68073934	1944	1944	1944	1944	0
148	20250102	191400	68073934	1944	1944	1944	1944	0
149	20250102	191300	68073934	1944	1944	1944	1944	0
150	20250102	191200	68073934	1944	1944	1944	1944	0
151	20250102	191100	68073934	1944	1944	1944	1944	0
152	20250102	191000	68073934	1944	1944	1944	1944	450
153	20250102	190900	68073934	1944	1944	1944	1944	0
154	20250102	190800	68073934	1944	1944	1944	1944	0
155	20250102	190700	68073934	1944	1944	1944	1944	0
156	20250102	190600	68073934	1944	1944	1944	1944	0
157	20250102	190500	68073934	1944	1944	1944	1944	0
158	20250102	190400	68073934	1944	1944	1944	1944	0
159	20250102	190300	68073934	1944	1944	1944	1944	0
160	20250102	190200	68073934	1944	1944	1944	1944	0
161	20250102	190100	68073934	1944	1944	1944	1944	0
162	20250102	190000	68073934	1944	1944	1944	1944	0
163	20250102	185900	68073934	1944	1944	1944	1944	0
164	20250102	185800	68073934	1944	1944	1944	1944	0
165	20250102	185700	68073934	1944	1944	1944	1944	0
166	20250102	185600	68073934	1944	1944	1944	1944	0
167	20250102	185500	68073934	1944	1944	1944	1944	0
168	20250102	185400	68073934	1944	1944	1944	1944	0
169	20250102	185300	68073934	1944	1944	1944	1944	0
170	20250102	185200	68073934	1944	1944	1944	1944	0
171	20250102	185100	68073934	1944	1944	1944	1944	0
172	20250102	185000	68073934	1944	1944	1944	1944	0
173	20250102	184900	68073934	1944	1944	1944	1944	0
174	20250102	184800	68073934	1944	1944	1944	1944	0
175	20250102	184700	68073934	1944	1944	1944	1944	0
176	20250102	184600	68073934	1944	1944	1944	1944	0
177	20250102	184500	68073934	1944	1944	1944	1944	0
178	20250102	184400	68073934	1944	1944	1944	1944	0
179	20250102	184300	68073934	1944	1944	1944	1944	0
180	20250102	184200	68073934	1944	1944	1944	1944	0
181	20250102	184100	68073934	1944	1944	1944	1944	0
182	20250102	184000	68073934	1944	1944	1944	1944	450
183	20250102	183900	68073934	1944	1944	1944	1944	0
184	20250102	183800	68073934	1944	1944	1944	1944	0
185	20250102	183700	68073934	1944	1944	1944	1944	0
186	20250102	183600	68073934	1944	1944	1944	1944	0
187	20250102	183500	68073934	1944	1944	1944	1944	0
188	20250102	183400	68073934	1944	1944	1944	1944	0
189	20250102	183300	68073934	1944	1944	1944	1944	0
190	20250102	183200	68073934	1944	1944	1944	1944	0
191	20250102	183100	68073934	1944	1944	1944	1944	0
192	20250102	183000	68073934	1944	1944	1944	1944	0
193	20250102	182900	68073934	1944	1944	1944	1944	0
194	20250102	182800	68073934	1944	1944	1944	1944	0
195	20250102	182700	68073934	1944	1944	1944	1944	0
196	20250102	182600	68073934	1944	1944	1944	1944	0
197	20250102	182500	68073934	1944	1944	1944	1944	0
198	20250102	182400	68073934	1944	1944	1944	1944	0
199	20250102	182300	68073934	1944	1944	1944	1944	0
200	20250102	182200	68073934	1944	1944	1944	1944	0
201	20250102	182100	68073934	1944	1944	1944	1944	0
202	20250102	182000	68073934	1944	1944	1944	1944	0
203	20250102	181900	68073934	1944	1944	1944	1944	0
204	20250102	181800	68073934	1944	1944	1944	1944	0
205	20250102	181700	68073934	1944	1944	1944	1944	0
206	20250102	181600	68073934	1944	1944	1944	1944	0
207	20250102	181500	68073934	1944	1944	1944	1944	0
208	20250102	181400	68073934	1944	1944	1944	1944	0
209	20250102	181300	68073934	1944	1944	1944	1944	0
210	20250102	181200	68073934	1944	1944	1944	1944	0
211	20250102	181100	68073934	1944	1944	1944	1944	0
212	20250102	181000	68073934	1944	1944	1944	1944	450
213	20250102	180900	68073934	1944	1944	1944	1944	0
214	20250102	180800	68073934	1944	1944	1944	1944	0
215	20250102	180700	68073934	1944	1944	1944	1944	0
216	20250102	180600	68073934	1944	1944	1944	1944	0
217	20250102	180500	68073934	1944	1944	1944	1944	0
218	20250102	180400	68073934	1944	1944	1944	1944	0
219	20250102	180300	68073934	1944	1944	1944	1944	0
220	20250102	180200	68073934	1944	1944	1944	1944	0
221	20250102	180100	68073934	1944	1944	1944	1944	0
222	20250102	180000	68073934	1944	1944	1944	1944	0
223	20250102	175900	68073934	1944	1944	1944	1944	0
224	20250102	175800	68073934	1944	1944	1944	1944	0
225	20250102	175700	68073934	1944	1944	1944	1944	0
226	20250102	175600	68073934	1944	1944	1944	1944	0
227	20250102	175500	68073934	1944	1944	1944	1944	0
228	20250102	175400	68073934	1944	1944	1944	1944	0
229	20250102	175300	68073934	1944	1944	1944	1944	0
230	20250102	175200	68073934	1944	1944	1944	1944	0
231	20250102	175100	68073934	1944	1944	1944	1944	0
232	20250102	175000	68073934	1944	1944	1944	1944	0
233	20250102	174900	68073934	1944	1944	1944	1944	0
234	20250102	174800	68073934	1944	1944	1944	1944	0
235	20250102	174700	68073934	1944	1944	1944	1944	0
236	20250102	174600	68073934	1944	1944	1944	1944	0
237	20250102	174500	68073934	1944	1944	1944	1944	0
238	20250102	174400	68073934	1944	1944	1944	1944	0
239	20250102	174300	68073934	1944	1944	1944	1944	0
240	20250102	174200	68073934	1944	1944	1944	1944	0
241	20250102	174100	68073934	1944	1944	1944	1944	0
242	20250102	174000	68073934	1944	1944	1944	1944	450
243	20250102	173900	68073934	1944	1944	1944	1944	0
244	20250102	173800	68073934	1944	1944	1944	1944	0
245	20250102	173700	68073934	1944	1944	1944	1944	0
246	20250102	173600	68073934	1944	1944	1944	1944	0
247	20250102	173500	68073934	1944	1944	1944	1944	0
248	20250102	173400	68073934	1944	1944	1944	1944	0
249	20250102	173300	68073934	1944	1944	1944	1944	0
250	20250102	173200	68073934	1944	1944	1944	1944	0
251	20250102	173100	68073934	1944	1944	1944	1944	0
252	20250102	173000	68073934	1944	1944	1944	1944	0
253	20250102	172900	68073934	1944	1944	1944	1944	0
254	20250102	172800	68073934	1944	1944	1944	1944	0
255	20250102	172700	68073934	1944	1944	1944	1944	0
256	20250102	172600	68073934	1944	1944	1944	1944	0
257	20250102	172500	68073934	1944	1944	1944	1944	0
258	20250102	172400	68073934	1944	1944	1944	1944	0
259	20250102	172300	68073934	1944	1944	1944	1944	0
260	20250102	172200	68073934	1944	1944	1944	1944	0
261	20250102	172100	68073934	1944	1944	1944	1944	0
262	20250102	172000	68073934	1944	1944	1944	1944	0
263	20250102	171900	68073934	1944	1944	1944	1944	0
264	20250102	171800	68073934	1944	1944	1944	1944	0
265	20250102	171700	68073934	1944	1944	1944	1944	0
266	20250102	171600	68073934	1944	1944	1944	1944	0
267	20250102	171500	68073934	1944	1944	1944	1944	0
268	20250102	171400	68073934	1944	1944	1944	1944	0
269	20250102	171300	68073934	1944	1944	1944	1944	0
270	20250102	171200	68073934	1944	1944	1944	1944	0
271	20250102	171100	68073934	1944	1944	1944	1944	0
272	20250102	171000	68073934	1944	1944	1944	1944	450
273	20250102	170900	68073934	1944	1944	1944	1944	0
274	20250102	170800	68073934	1944	1944	1944	1944	0
275	20250102	170700	68073934	1944	1944	1944	1944	0
276	20250102	170600	68073934	1944	1944	1944	1944	0
277	20250102	170500	68073934	1944	1944	1944	1944	0
278	20250102	170400	68073934	1944	1944	1944	1944	0
279	20250102	170300	68073934	1944	1944	1944	1944	0
280	20250102	170200	68073934	1944	1944	1944	1944	0
281	20250102	170100	68073934	1944	1944	1944	1944	0
282	20250102	170000	68073934	1944	1944	1944	1944	0
283	20250102	165900	68073934	1944	1944	1944	1944	0
284	20250102	165800	68073934	1944	1944	1944	1944	0
285	20250102	165700	68073934	1944	1944	1944	1944	0
286	20250102	165600	68073934	1944	1944	1944	1944	0
287	20250102	165500	68073934	1944	1944	1944	1944	0
288	20250102	165400	68073934	1944	1944	1944	1944	0
289	20250102	165300	68073934	1944	1944	1944	1944	0
290	20250102	165200	68073934	1944	1944	1944	1944	0
291	20250102	165100	68073934	1944	1944	1944	1944	0
292	20250102	165000	68073934	1944	1944	1944	1944	0
293	20250102	164900	68073934	1944	1944	1944	1944	0
294	20250102	164800	68073934	1944	1944	1944	1944	0
295	20250102	164700	68073934	1944	1944	1944	1944	0
296	20250102	164600	68073934	1944	1944	1944	1944	0
297	20250102	164500	68073934	1944	1944	1944	1944	0
298	20250102	164400	68073934	1944	1944	1944	1944	0
299	20250102	164300	68073934	1944	1944	1944	1944	0
300	20250102	164200	68073934	1944	1944	1944	1944	0
301	20250102	164100	68073934	1944	1944	1944	1944	0
302	20250102	164000	68073934	1944	1944	1944	1944	450
303	20250102	163900	68073934	1944	1944	1944	1944	0
304	20250102	163800	68073934	1944	1944	1944	1944	0
305	20250102	163700	68073934	1944	1944	1944	1944	0
306	20250102	163600	68073934	1944	1944	1944	1944	0
307	20250102	163500	68073934	1944	1944	1944	1944	0
308	20250102	163400	68073934	1944	1944	1944	1944	0
309	20250102	163300	68073934	1944	1944	1944	1944	0
310	20250102	163200	68073934	1944	1944	1944	1944	0
311	20250102	163100	68073934	1944	1944	1944	1944	0
312	20250102	163000	68073934	1944	1944	1944	1944	0
313	20250102	162900	68073934	1944	1944	1944	1944	0
314	20250102	162800	68073934	1944	1944	1944	1944	0
315	20250102	162700	68073934	1944	1944	1944	1944	0
316	20250102	162600	68073934	1944	1944	1944	1944	0
317	20250102	162500	68073934	1944	1944	1944	1944	0
318	20250102	162400	68073934	1944	1944	1944	1944	0
319	20250102	162300	68073934	1944	1944	1944	1944	0
320	20250102	162200	68073934	1944	1944	1944	1944	0
321	20250102	162100	68073934	1944	1944	1944	1944	0
322	20250102	162000	68073934	1944	1944	1944	1944	0
323	20250102	161900	68073934	1944	1944	1944	1944	0
324	20250102	161800	68073934	1944	1944	1944	1944	0
325	20250102	161700	68073934	1944	1944	1944	1944	0
326	20250102	161600	68073934	1944	1944	1944	1944	0
327	20250102	161500	68073934	1944	1944	1944	1944	0
328	20250102	161400	68073934	1944	1944	1944	1944	0
329	20250102	161300	68073934	1944	1944	1944	1944	0
330	20250102	161200	68073934	1944	1944	1944	1944	0
331	20250102	161100	68073934	1944	1944	1944	1944	0
332	20250102	161000	68073934	1944	1944	1944	1944	450
333	20250102	160900	68073934	1944	1944	1944	1944	0
334	20250102	160800	68073934	1944	1944	1944	1944	0
335	20250102	160700	68073934	1944	1944	1944	1944	0
336	20250102	160600	68073934	1944	1944	1944	1944	0
337	20250102	160500	68073934	1944	1944	1944	1944	0
338	20250102	160400	68073934	1944	1944	1944	1944	0
339	20250102	160300	68073934	1944	1944	1944	1944	0
340	20250102	160200	68073934	1944	1944	1944	1944	0
341	20250102	160100	68073934	1944	1944	1944	1944	0
342	20250102	160000	68073934	1944	1944	1944	1944	0
343	20250102	155900	68073934	1944	1944	1944	1944	0
344	20250102	155800	68073934	1944	1944	1944	1944	0
345	20250102	155700	68073934	1944	1944	1944	1944	0
346	20250102	155600	68073934	1944	1944	1944	1944	0
347	20250102	155500	68073934	1944	1944	1944	1944	0
348	20250102	155400	68073934	1944	1944	1944	1944	0
349	20250102	155300	68073934	1944	1944	1944	1944	0
350	20250102	155200	68073934	1944	1944	1944	1944	0
351	20250102	155100	68073934	1944	1944	1944	1944	0
352	20250102	155000	68073934	1944	1944	1944	1944	0
353	20250102	154900	68073934	1944	1944	1944	1944	0
354	20250102	154800	68073934	1944	1944	1944	1944	0
355	20250102	154700	68073934	1944	1944	1944	1944	0
356	20250102	154600	68073934	1944	1944	1944	1944	0
357	20250102	154500	68073934	1944	1944	1944	1944	0
358	20250102	154400	68073934	1944	1944	1944	1944	0
359	20250102	154300	68073934	1944	1944	1944	1944	0
360	20250102	154200	68073934	1944	1944	1944	1944	0
361	20250102	154100	68073934	1944	1944	1944	1944	0
362	20250102	154000	68073934	1944	1944	1944	1944	450
363	20250102	153900	68073934	1944	1944	1944	1944	0
364	20250102	153800	68073934	1944	1944	1944	1944	0
365	20250102	153700	68073934	1944	1944	1944	1944	0
366	20250102	153600	68073934	1944	1944	1944	1944	0
367	20250102	153500	68073934	1944	1944	1944	1944	0
368	20250102	153400	68073934	1944	1944	1944	1944	0
369	20250102	153300	68073934	1944	1944	1944	1944	0
370	20250102	153200	68073934	1944	1944	1944	1944	0
371	20250102	153100	68073934	1944	1944	1944	1944	0
372	20250102	153000	68073934	1944	1944	1944	1944	450
373	20250102	152900	67199134	1950	1950	1950	1950	0
374	20250102	152800	67199134	1950	1950	1950	1950	0
375	20250102	152700	67199134	1950	1950	1950	1950	0
376	20250102	152600	67199134	1950	1950	1950	1950	0
377	20250102	152500	67199134	1950	1950	1950	1950	0
378	20250102	152400	67199134	1950	1950	1950	1950	0
379	20250102	152300	67199134	1950	1950	1950	1950	0
380	20250102	152200	67199134	1950	1950	1950	1950	0
381	20250102	152100	67199134	1950	1950	1950	1950	0
382	20250102	152000	67199134	1950	1950	1950	1950	0
383	20250102	151900	67199134	1950	1950	1950	1950	0
384	20250102	151800	67199134	1950	1950	1950	1950	0
385	20250102	151700	67199134	1950	1950	1950	1950	48
386	20250102	151600	67105534	1950	1950	1950	1950	223
387	20250102	151500	66670684	1950	1950	1950	1950	0
388	20250102	151400	66670684	1950	1950	1950	1950	0
389	20250102	151300	66670684	1950	1950	1950	1950	0
390	20250102	151200	66670684	1950	1950	1950	1950	0
391	20250102	151100	66670684	1950	1950	1950	1950	0
392	20250102	151000	66670684	1950	1949	1950	1949	156
393	20250102	150900	66366514	1950	1950	1950	1950	0
394	20250102	150800	66366514	1950	1950	1950	1950	149
395	20250102	150700	66075964	1950	1950	1950	1950	0
396	20250102	150600	66075964	1950	1950	1950	1950	0
397	20250102	150500	66075964	1950	1950	1950	1950	225
398	20250102	150400	65637214	1950	1950	1950	1950	0
399	20250102	150300	65637214	1950	1950	1950	1950	139
400	20250102	150200	65366164	1950	1950	1950	1950	0
401	20250102	150100	65366164	1950	1950	1950	1950	0
402	20250102	150000	65366164	1950	1950	1950	1950	0
403	20250102	145900	65366164	1950	1950	1950	1950	0
404	20250102	145800	65366164	1950	1950	1950	1950	0
405	20250102	145700	65366164	1950	1950	1950	1950	0
406	20250102	145600	65366164	1950	1950	1950	1950	0
407	20250102	145500	65366164	1950	1950	1950	1950	0
408	20250102	145400	65366164	1950	1950	1950	1950	0
409	20250102	145300	65366164	1950	1950	1950	1950	0
410	20250102	145200	65366164	1950	1950	1950	1950	198
411	20250102	145100	64980064	1950	1950	1950	1950	0
412	20250102	145000	64980064	1950	1950	1950	1950	154
413	20250102	144900	64679764	1950	1950	1950	1950	0
414	20250102	144800	64679764	1950	1950	1950	1950	0
415	20250102	144700	64679764	1950	1950	1950	1950	231
416	20250102	144600	64229314	1950	1950	1950	1950	0
417	20250102	144500	64229314	1950	1950	1950	1950	99
418	20250102	144400	64036264	1948	1948	1948	1948	0
419	20250102	144300	64036264	1948	1948	1948	1948	0
420	20250102	144200	64036264	1948	1948	1948	1948	31
421	20250102	144100	63975876	1948	1948	1948	1948	0
422	20250102	144000	63975876	1948	1948	1948	1948	0
423	20250102	143900	63975876	1948	1948	1948	1948	0
424	20250102	143800	63975876	1948	1948	1948	1948	0
425	20250102	143700	63975876	1948	1948	1948	1948	0
426	20250102	143600	63975876	1948	1948	1948	1948	0
427	20250102	143500	63975876	1948	1948	1948	1948	225
428	20250102	143400	63537576	1948	1948	1948	1948	0
429	20250102	143300	63537576	1948	1948	1948	1948	0
430	20250102	143200	63537576	1948	1948	1948	1948	220
431	20250102	143100	63109016	1948	1948	1948	1948	0
432	20250102	143000	63109016	1948	1948	1948	1948	139
433	20250102	142900	62838244	1950	1950	1950	1950	0
434	20250102	142800	62838244	1950	1950	1950	1950	0
435	20250102	142700	62838244	1950	1950	1950	1950	0
436	20250102	142600	62838244	1950	1950	1950	1950	0
437	20250102	142500	62838244	1950	1950	1950	1950	0
438	20250102	142400	62838244	1950	1950	1950	1950	0
439	20250102	142300	62838244	1950	1950	1950	1950	0
440	20250102	142200	62838244	1950	1950	1950	1950	210
441	20250102	142100	62428744	1950	1950	1950	1950	0
442	20250102	142000	62428744	1950	1950	1950	1950	200
443	20250102	141900	62038744	1950	1950	1950	1950	171
444	20250102	141800	61705294	1950	1950	1950	1950	0
445	20250102	141700	61705294	1950	1950	1950	1950	196
446	20250102	141600	61323094	1950	1950	1950	1950	0
447	20250102	141500	61323094	1950	1950	1950	1950	0
448	20250102	141400	61323094	1950	1950	1950	1950	84
449	20250102	141300	61159294	1950	1950	1950	1950	0
450	20250102	141200	61159294	1950	1950	1950	1950	137
451	20250102	141100	60892144	1950	1950	1950	1950	9
452	20250102	141000	60874594	1950	1950	1950	1950	0
453	20250102	140900	60874594	1950	1950	1950	1950	0
454	20250102	140800	60874594	1950	1950	1950	1950	0
455	20250102	140700	60874594	1950	1950	1950	1950	0
456	20250102	140600	60874594	1950	1950	1950	1950	0
457	20250102	140500	60874594	1950	1950	1950	1950	0
458	20250102	140400	60874594	1950	1950	1950	1950	0
459	20250102	140300	60874594	1950	1950	1950	1950	0
460	20250102	140200	60874594	1950	1950	1950	1950	0
461	20250102	140100	60874594	1950	1950	1950	1950	246
462	20250102	140000	60394894	1950	1950	1950	1950	0
463	20250102	135900	60394894	1950	1950	1950	1950	271
464	20250102	135800	59866444	1950	1950	1950	1950	0
465	20250102	135700	59866444	1950	1950	1950	1950	0
466	20250102	135600	59866444	1950	1950	1950	1950	184
467	20250102	135500	59507644	1949	1949	1949	1949	0
468	20250102	135400	59507644	1949	1949	1950	1949	161
469	20250102	135300	59193728	1950	1950	1950	1950	0
470	20250102	135200	59193728	1950	1950	1950	1950	0
471	20250102	135100	59193728	1950	1950	1950	1950	127
472	20250102	135000	58946078	1949	1949	1949	1949	0
473	20250102	134900	58946078	1949	1949	1949	1949	0
474	20250102	134800	58946078	1949	1949	1949	1949	0
475	20250102	134700	58946078	1949	1949	1949	1949	0
476	20250102	134600	58946078	1949	1949	1949	1949	0
477	20250102	134500	58946078	1949	1949	1949	1949	0
478	20250102	134400	58946078	1949	1949	1949	1949	0
479	20250102	134300	58946078	1949	1949	1949	1949	0
480	20250102	134200	58946078	1949	1951	1951	1949	941
481	20250102	134100	57111008	1951	1950	1951	1950	1605
482	20250102	134000	53981243	1950	1950	1950	1950	16
483	20250102	133900	53950043	1950	1951	1951	1950	1738
484	20250102	133800	50560880	1950	1950	1950	1950	165
485	20250102	133700	50239130	1950	1950	1950	1950	6895
486	20250102	133600	36793880	1950	1950	1950	1950	104
487	20250102	133500	36591080	1950	1950	1950	1950	0
488	20250102	133400	36591080	1950	1950	1950	1950	0
489	20250102	133300	36591080	1950	1950	1950	1950	96
490	20250102	133200	36403880	1949	1949	1949	1949	43
491	20250102	133100	36320073	1950	1950	1950	1950	137
492	20250102	133000	36052923	1950	1950	1950	1950	0
493	20250102	132900	36052923	1950	1950	1950	1950	0
494	20250102	132800	36052923	1950	1950	1950	1950	154
495	20250102	132700	35752623	1950	1950	1950	1950	50
496	20250102	132600	35655123	1950	1950	1950	1950	0
497	20250102	132500	35655123	1950	1950	1950	1950	0
498	20250102	132400	35655123	1950	1950	1950	1950	93
499	20250102	132300	35473773	1950	1950	1950	1950	0
500	20250102	132200	35473773	1950	1950	1950	1950	0
501	20250102	132100	35473773	1950	1950	1950	1950	93
502	20250102	132000	35292423	1950	1950	1950	1950	0
503	20250102	131900	35292423	1950	1950	1950	1950	93
504	20250102	131800	35111073	1950	1950	1950	1950	0
505	20250102	131700	35111073	1950	1950	1950	1950	93
506	20250102	131600	34929723	1950	1950	1950	1950	0
507	20250102	131500	34929723	1950	1950	1950	1950	0
508	20250102	131400	34929723	1950	1950	1950	1950	93
509	20250102	131300	34748373	1950	1950	1950	1950	0
510	20250102	131200	34748373	1950	1950	1950	1950	93
511	20250102	131100	34567023	1950	1950	1950	1950	0
512	20250102	131000	34567023	1950	1950	1950	1950	0
513	20250102	130900	34567023	1950	1950	1950	1950	93
514	20250102	130800	34385673	1950	1950	1950	1950	0
515	20250102	130700	34385673	1950	1950	1950	1950	93
516	20250102	130600	34204323	1949	1949	1949	1949	200
517	20250102	130500	33814523	1950	1950	1950	1950	93
518	20250102	130400	33633173	1950	1950	1950	1950	0
519	20250102	130300	33633173	1950	1950	1950	1950	0
520	20250102	130200	33633173	1950	1950	1950	1950	93
521	20250102	130100	33451823	1950	1950	1950	1950	0
522	20250102	130000	33451823	1950	1950	1950	1950	93
523	20250102	125900	33270473	1950	1950	1950	1950	0
524	20250102	125800	33270473	1950	1950	1950	1950	0
525	20250102	125700	33270473	1950	1950	1950	1950	93
526	20250102	125600	33089123	1950	1950	1950	1950	0
527	20250102	125500	33089123	1950	1950	1950	1950	93
528	20250102	125400	32907773	1949	1949	1949	1949	100
529	20250102	125300	32712873	1950	1950	1950	1950	93
530	20250102	125200	32531523	1950	1950	1950	1950	0
531	20250102	125100	32531523	1950	1950	1950	1950	2
532	20250102	125000	32527623	1950	1950	1950	1950	93
533	20250102	124900	32346273	1950	1950	1950	1950	0
534	20250102	124800	32346273	1950	1949	1950	1949	106
535	20250102	124700	32139586	1950	1950	1950	1950	0
536	20250102	124600	32139586	1950	1950	1950	1950	0
537	20250102	124500	32139586	1950	1950	1950	1950	93
538	20250102	124400	31958236	1950	1950	1950	1950	0
539	20250102	124300	31958236	1950	1950	1950	1950	93
540	20250102	124200	31776886	1950	1950	1950	1950	0
541	20250102	124100	31776886	1950	1950	1950	1950	93
542	20250102	124000	31595536	1950	1950	1950	1950	0
543	20250102	123900	31595536	1950	1950	1950	1950	0
544	20250102	123800	31595536	1950	1950	1950	1950	93
545	20250102	123700	31414186	1950	1950	1950	1950	0
546	20250102	123600	31414186	1950	1950	1950	1950	93
547	20250102	123500	31232836	1950	1950	1950	1950	0
548	20250102	123400	31232836	1950	1950	1950	1950	0
549	20250102	123300	31232836	1950	1950	1950	1950	93
550	20250102	123200	31051486	1950	1950	1950	1950	0
551	20250102	123100	31051486	1950	1950	1950	1950	93
552	20250102	123000	30870136	1950	1950	1950	1950	0
553	20250102	122900	30870136	1950	1950	1950	1950	0
554	20250102	122800	30870136	1950	1950	1950	1950	93
555	20250102	122700	30688786	1949	1949	1949	1949	44
556	20250102	122600	30603030	1950	1950	1950	1950	93
557	20250102	122500	30421680	1949	1949	1949	1949	73
558	20250102	122400	30279403	1950	1950	1950	1950	93
559	20250102	122300	30098053	1950	1950	1950	1950	0
560	20250102	122200	30098053	1950	1950	1950	1950	0
561	20250102	122100	30098053	1950	1950	1950	1950	93
562	20250102	122000	29916703	1950	1950	1950	1950	0
563	20250102	121900	29916703	1950	1950	1950	1950	93
564	20250102	121800	29735353	1950	1950	1950	1950	0
565	20250102	121700	29735353	1950	1950	1950	1950	0
566	20250102	121600	29735353	1950	1950	1950	1950	93
567	20250102	121500	29554003	1950	1950	1950	1950	0
568	20250102	121400	29554003	1950	1949	1950	1949	106
569	20250102	121300	29347316	1950	1950	1950	1950	0
570	20250102	121200	29347316	1950	1950	1950	1950	93
571	20250102	121100	29165966	1950	1950	1950	1950	7020
572	20250102	121000	15476966	1950	1950	1950	1950	0
573	20250102	120900	15476966	1950	1950	1950	1950	93
574	20250102	120800	15295616	1950	1950	1950	1950	0
575	20250102	120700	15295616	1950	1950	1950	1950	93
576	20250102	120600	15114266	1950	1950	1950	1950	0
577	20250102	120500	15114266	1950	1950	1950	1950	0
578	20250102	120400	15114266	1950	1950	1950	1950	93
579	20250102	120300	14932916	1950	1950	1950	1950	0
580	20250102	120200	14932916	1950	1950	1950	1950	93
581	20250102	120100	14751566	1950	1950	1950	1950	9
582	20250102	120000	14734016	1950	1950	1950	1950	93
583	20250102	115900	14552666	1950	1950	1950	1950	0
584	20250102	115800	14552666	1950	1950	1950	1950	0
585	20250102	115700	14552666	1950	1950	1950	1950	93
586	20250102	115600	14371316	1950	1950	1950	1950	40
587	20250102	115500	14293316	1950	1950	1950	1950	93
588	20250102	115400	14111966	1950	1950	1950	1950	0
589	20250102	115300	14111966	1950	1950	1950	1950	0
590	20250102	115200	14111966	1950	1950	1950	1950	93
591	20250102	115100	13930616	1950	1950	1950	1950	0
592	20250102	115000	13930616	1950	1950	1950	1950	17
593	20250102	114900	13897466	1950	1950	1950	1950	0
594	20250102	114800	13897466	1950	1950	1950	1950	93
595	20250102	114700	13716116	1950	1950	1950	1950	0
596	20250102	114600	13716116	1950	1950	1950	1950	0
597	20250102	114500	13716116	1950	1950	1950	1950	93
598	20250102	114400	13534766	1950	1950	1950	1950	0
599	20250102	114300	13534766	1950	1950	1950	1950	93
600	20250102	114200	13353416	1950	1950	1950	1950	0
601	20250102	114100	13353416	1950	1950	1950	1950	0
602	20250102	114000	13353416	1950	1950	1950	1950	92
603	20250102	113900	13174016	1950	1950	1950	1950	0
604	20250102	113800	13174016	1950	1950	1950	1950	93
605	20250102	113700	12992666	1950	1950	1950	1950	0
606	20250102	113600	12992666	1950	1950	1950	1950	93
607	20250102	113500	12811316	1946	1946	1946	1946	0
608	20250102	113400	12811316	1946	1946	1946	1946	0
609	20250102	113300	12811316	1946	1946	1946	1946	0
610	20250102	113200	12811316	1946	1946	1946	1946	0
611	20250102	113100	12811316	1946	1946	1946	1946	0
612	20250102	113000	12811316	1946	1946	1946	1946	0
613	20250102	112900	12811316	1946	1946	1946	1946	0
614	20250102	112800	12811316	1946	1946	1946	1946	0
615	20250102	112700	12811316	1946	1946	1946	1946	1
616	20250102	112600	12809370	1944	1944	1944	1944	0
617	20250102	112500	12809370	1944	1944	1944	1944	0
618	20250102	112400	12809370	1944	1944	1944	1944	0
619	20250102	112300	12809370	1944	1944	1944	1944	0
620	20250102	112200	12809370	1944	1944	1944	1944	0
621	20250102	112100	12809370	1944	1944	1944	1944	0
622	20250102	112000	12809370	1944	1944	1944	1944	0
623	20250102	111900	12809370	1944	1944	1944	1944	0
624	20250102	111800	12809370	1944	1944	1944	1944	0
625	20250102	111700	12809370	1944	1950	1950	1944	588
626	20250102	111600	11663226	1950	1950	1950	1950	1
627	20250102	111500	11661276	1950	1950	1950	1950	200
628	20250102	111400	11271276	1950	1950	1950	1950	0
629	20250102	111300	11271276	1950	1950	1950	1950	0
630	20250102	111200	11271276	1950	1950	1950	1950	200
631	20250102	111100	10881276	1950	1950	1950	1950	0
632	20250102	111000	10881276	1950	1950	1950	1950	200
633	20250102	110900	10491276	1950	1950	1950	1950	0
634	20250102	110800	10491276	1950	1950	1950	1950	0
635	20250102	110700	10491276	1950	1950	1950	1950	24
636	20250102	110600	10444476	1945	1945	1945	1945	0
637	20250102	110500	10444476	1945	1945	1945	1945	0
638	20250102	110400	10444476	1945	1945	1945	1945	0
639	20250102	110300	10444476	1945	1945	1945	1945	0
640	20250102	110200	10444476	1945	1945	1945	1945	0
641	20250102	110100	10444476	1945	1945	1945	1945	0
642	20250102	110000	10444476	1945	1945	1945	1945	76
643	20250102	105900	10296656	1954	1954	1954	1954	0
644	20250102	105800	10296656	1954	1954	1954	1954	0
645	20250102	105700	10296656	1954	1954	1954	1954	1
646	20250102	105600	10294702	1955	1955	1955	1955	0
647	20250102	105500	10294702	1955	1955	1955	1955	5
648	20250102	105400	10284927	1955	1955	1955	1955	0
649	20250102	105300	10284927	1955	1955	1955	1955	0
650	20250102	105200	10284927	1955	1955	1955	1955	1310
651	20250102	105100	7723877	1955	1955	1955	1955	0
652	20250102	105000	7723877	1955	1955	1955	1955	685
653	20250102	104900	6384702	1955	1955	1955	1955	0
654	20250102	104800	6384702	1955	1955	1955	1955	0
655	20250102	104700	6384702	1955	1955	1955	1955	0
656	20250102	104600	6384702	1955	1955	1955	1955	0
657	20250102	104500	6384702	1955	1955	1955	1955	0
658	20250102	104400	6384702	1955	1955	1955	1955	0
659	20250102	104300	6384702	1955	1955	1955	1955	0
660	20250102	104200	6384702	1955	1955	1955	1955	0
661	20250102	104100	6384702	1955	1955	1955	1955	0
662	20250102	104000	6384702	1955	1955	1955	1955	0
663	20250102	103900	6384702	1955	1955	1955	1955	0
664	20250102	103800	6384702	1955	1955	1955	1955	0
665	20250102	103700	6384702	1955	1955	1955	1955	3
666	20250102	103600	6378837	1931	1931	1931	1931	0
667	20250102	103500	6378837	1931	1931	1931	1931	0
668	20250102	103400	6378837	1931	1931	1931	1931	0
669	20250102	103300	6378837	1931	1931	1931	1931	0
670	20250102	103200	6378837	1931	1931	1931	1931	0
671	20250102	103100	6378837	1931	1954	1954	1931	1461
672	20250102	103000	3545315	1945	1945	1945	1945	0
673	20250102	102900	3545315	1945	1945	1945	1945	0
674	20250102	102800	3545315	1945	1945	1945	1945	0
675	20250102	102700	3545315	1945	1945	1945	1945	0
676	20250102	102600	3545315	1945	1945	1945	1945	0
677	20250102	102500	3545315	1945	1945	1945	1945	0
678	20250102	102400	3545315	1945	1945	1945	1945	0
679	20250102	102300	3545315	1945	1945	1945	1945	0
680	20250102	102200	3545315	1945	1945	1945	1945	0
681	20250102	102100	3545315	1945	1945	1945	1945	0
682	20250102	102000	3545315	1945	1945	1945	1945	0
683	20250102	101900	3545315	1945	1945	1945	1945	0
684	20250102	101800	3545315	1945	1945	1945	1945	0
685	20250102	101700	3545315	1945	1945	1945	1945	15
686	20250102	101600	3516140	1945	1945	1945	1945	0
687	20250102	101500	3516140	1945	1945	1945	1945	0
688	20250102	101400	3516140	1945	1945	1945	1945	0
689	20250102	101300	3516140	1945	1945	1945	1945	0
690	20250102	101200	3516140	1945	1945	1945	1945	0
691	20250102	101100	3516140	1945	1945	1945	1945	0
692	20250102	101000	3516140	1945	1945	1945	1945	0
693	20250102	100900	3516140	1945	1945	1945	1945	0
694	20250102	100800	3516140	1945	1945	1945	1945	500
695	20250102	100700	2543640	1945	1945	1945	1945	500
696	20250102	100600	1571140	1945	1945	1945	1945	0
697	20250102	100500	1571140	1945	1945	1945	1945	0
698	20250102	100400	1571140	1945	1945	1945	1945	0
699	20250102	100300	1571140	1945	1945	1945	1945	0
700	20250102	100200	1571140	1945	1950	1950	1945	807
701	20250102	100100	0	1945	1945	1945	1945	0
702	20250102	100000	0	1945	1945	1945	1945	0