KissMeData/024800/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	190900	11035488	1895	1895	1895	1895	594
3	20250103	190800	11035488	1895	1895	1895	1895	0
4	20250103	190700	11035488	1895	1895	1895	1895	0
5	20250103	190600	11035488	1895	1895	1895	1895	0
6	20250103	190500	11035488	1895	1895	1895	1895	0
7	20250103	190400	11035488	1895	1895	1895	1895	0
8	20250103	190300	11035488	1895	1895	1895	1895	0
9	20250103	190200	11035488	1895	1895	1895	1895	0
10	20250103	190100	11035488	1895	1895	1895	1895	0
11	20250103	190000	11035488	1895	1895	1895	1895	0
12	20250103	185900	11035488	1895	1895	1895	1895	0
13	20250103	185800	11035488	1895	1895	1895	1895	0
14	20250103	185700	11035488	1895	1895	1895	1895	0
15	20250103	185600	11035488	1895	1895	1895	1895	0
16	20250103	185500	11035488	1895	1895	1895	1895	0
17	20250103	185400	11035488	1895	1895	1895	1895	0
18	20250103	185300	11035488	1895	1895	1895	1895	0
19	20250103	185200	11035488	1895	1895	1895	1895	0
20	20250103	185100	11035488	1895	1895	1895	1895	0
21	20250103	185000	11035488	1895	1895	1895	1895	0
22	20250103	184900	11035488	1895	1895	1895	1895	0
23	20250103	184800	11035488	1895	1895	1895	1895	0
24	20250103	184700	11035488	1895	1895	1895	1895	0
25	20250103	184600	11035488	1895	1895	1895	1895	0
26	20250103	184500	11035488	1895	1895	1895	1895	0
27	20250103	184400	11035488	1895	1895	1895	1895	0
28	20250103	184300	11035488	1895	1895	1895	1895	0
29	20250103	184200	11035488	1895	1895	1895	1895	0
30	20250103	184100	11035488	1895	1895	1895	1895	0
31	20250103	184000	11035488	1895	1895	1895	1895	0
32	20250103	183900	11035488	1895	1895	1895	1895	594
33	20250103	183800	11035488	1895	1895	1895	1895	0
34	20250103	183700	11035488	1895	1895	1895	1895	0
35	20250103	183600	11035488	1895	1895	1895	1895	0
36	20250103	183500	11035488	1895	1895	1895	1895	0
37	20250103	183400	11035488	1895	1895	1895	1895	0
38	20250103	183300	11035488	1895	1895	1895	1895	0
39	20250103	183200	11035488	1895	1895	1895	1895	0
40	20250103	183100	11035488	1895	1895	1895	1895	0
41	20250103	183000	11035488	1895	1895	1895	1895	0
42	20250103	182900	11035488	1895	1895	1895	1895	0
43	20250103	182800	11035488	1895	1895	1895	1895	0
44	20250103	182700	11035488	1895	1895	1895	1895	0
45	20250103	182600	11035488	1895	1895	1895	1895	0
46	20250103	182500	11035488	1895	1895	1895	1895	0
47	20250103	182400	11035488	1895	1895	1895	1895	0
48	20250103	182300	11035488	1895	1895	1895	1895	0
49	20250103	182200	11035488	1895	1895	1895	1895	0
50	20250103	182100	11035488	1895	1895	1895	1895	0
51	20250103	182000	11035488	1895	1895	1895	1895	0
52	20250103	181900	11035488	1895	1895	1895	1895	0
53	20250103	181800	11035488	1895	1895	1895	1895	0
54	20250103	181700	11035488	1895	1895	1895	1895	0
55	20250103	181600	11035488	1895	1895	1895	1895	0
56	20250103	181500	11035488	1895	1895	1895	1895	0
57	20250103	181400	11035488	1895	1895	1895	1895	0
58	20250103	181300	11035488	1895	1895	1895	1895	0
59	20250103	181200	11035488	1895	1895	1895	1895	0
60	20250103	181100	11035488	1895	1895	1895	1895	0
61	20250103	181000	11035488	1895	1895	1895	1895	0
62	20250103	180900	11035488	1895	1895	1895	1895	594
63	20250103	180800	11035488	1895	1895	1895	1895	0
64	20250103	180700	11035488	1895	1895	1895	1895	0
65	20250103	180600	11035488	1895	1895	1895	1895	0
66	20250103	180500	11035488	1895	1895	1895	1895	0
67	20250103	180400	11035488	1895	1895	1895	1895	0
68	20250103	180300	11035488	1895	1895	1895	1895	0
69	20250103	180200	11035488	1895	1895	1895	1895	0
70	20250103	180100	11035488	1895	1895	1895	1895	0
71	20250103	180000	11035488	1895	1895	1895	1895	0
72	20250103	175900	11035488	1895	1895	1895	1895	0
73	20250103	175800	11035488	1895	1895	1895	1895	0
74	20250103	175700	11035488	1895	1895	1895	1895	0
75	20250103	175600	11035488	1895	1895	1895	1895	0
76	20250103	175500	11035488	1895	1895	1895	1895	0
77	20250103	175400	11035488	1895	1895	1895	1895	0
78	20250103	175300	11035488	1895	1895	1895	1895	0
79	20250103	175200	11035488	1895	1895	1895	1895	0
80	20250103	175100	11035488	1895	1895	1895	1895	0
81	20250103	175000	11035488	1895	1895	1895	1895	0
82	20250103	174900	11035488	1895	1895	1895	1895	0
83	20250103	174800	11035488	1895	1895	1895	1895	0
84	20250103	174700	11035488	1895	1895	1895	1895	0
85	20250103	174600	11035488	1895	1895	1895	1895	0
86	20250103	174500	11035488	1895	1895	1895	1895	0
87	20250103	174400	11035488	1895	1895	1895	1895	0
88	20250103	174300	11035488	1895	1895	1895	1895	0
89	20250103	174200	11035488	1895	1895	1895	1895	0
90	20250103	174100	11035488	1895	1895	1895	1895	0
91	20250103	174000	11035488	1895	1895	1895	1895	0
92	20250103	173900	11035488	1895	1895	1895	1895	594
93	20250103	173800	11035488	1895	1895	1895	1895	0
94	20250103	173700	11035488	1895	1895	1895	1895	0
95	20250103	173600	11035488	1895	1895	1895	1895	0
96	20250103	173500	11035488	1895	1895	1895	1895	0
97	20250103	173400	11035488	1895	1895	1895	1895	0
98	20250103	173300	11035488	1895	1895	1895	1895	0
99	20250103	173200	11035488	1895	1895	1895	1895	0
100	20250103	173100	11035488	1895	1895	1895	1895	0
101	20250103	173000	11035488	1895	1895	1895	1895	0
102	20250103	172900	11035488	1895	1895	1895	1895	0
103	20250103	172800	11035488	1895	1895	1895	1895	0
104	20250103	172700	11035488	1895	1895	1895	1895	0
105	20250103	172600	11035488	1895	1895	1895	1895	0
106	20250103	172500	11035488	1895	1895	1895	1895	0
107	20250103	172400	11035488	1895	1895	1895	1895	0
108	20250103	172300	11035488	1895	1895	1895	1895	0
109	20250103	172200	11035488	1895	1895	1895	1895	0
110	20250103	172100	11035488	1895	1895	1895	1895	0
111	20250103	172000	11035488	1895	1895	1895	1895	0
112	20250103	171900	11035488	1895	1895	1895	1895	0
113	20250103	171800	11035488	1895	1895	1895	1895	0
114	20250103	171700	11035488	1895	1895	1895	1895	0
115	20250103	171600	11035488	1895	1895	1895	1895	0
116	20250103	171500	11035488	1895	1895	1895	1895	0
117	20250103	171400	11035488	1895	1895	1895	1895	0
118	20250103	171300	11035488	1895	1895	1895	1895	0
119	20250103	171200	11035488	1895	1895	1895	1895	0
120	20250103	171100	11035488	1895	1895	1895	1895	0
121	20250103	171000	11035488	1895	1895	1895	1895	0
122	20250103	170900	11035488	1895	1895	1895	1895	594
123	20250103	170800	11035488	1895	1895	1895	1895	0
124	20250103	170700	11035488	1895	1895	1895	1895	0
125	20250103	170600	11035488	1895	1895	1895	1895	0
126	20250103	170500	11035488	1895	1895	1895	1895	0
127	20250103	170400	11035488	1895	1895	1895	1895	0
128	20250103	170300	11035488	1895	1895	1895	1895	0
129	20250103	170200	11035488	1895	1895	1895	1895	0
130	20250103	170100	11035488	1895	1895	1895	1895	0
131	20250103	170000	11035488	1895	1895	1895	1895	0
132	20250103	165900	11035488	1895	1895	1895	1895	0
133	20250103	165800	11035488	1895	1895	1895	1895	0
134	20250103	165700	11035488	1895	1895	1895	1895	0
135	20250103	165600	11035488	1895	1895	1895	1895	0
136	20250103	165500	11035488	1895	1895	1895	1895	0
137	20250103	165400	11035488	1895	1895	1895	1895	0
138	20250103	165300	11035488	1895	1895	1895	1895	0
139	20250103	165200	11035488	1895	1895	1895	1895	0
140	20250103	165100	11035488	1895	1895	1895	1895	0
141	20250103	165000	11035488	1895	1895	1895	1895	0
142	20250103	164900	11035488	1895	1895	1895	1895	0
143	20250103	164800	11035488	1895	1895	1895	1895	0
144	20250103	164700	11035488	1895	1895	1895	1895	0
145	20250103	164600	11035488	1895	1895	1895	1895	0
146	20250103	164500	11035488	1895	1895	1895	1895	0
147	20250103	164400	11035488	1895	1895	1895	1895	0
148	20250103	164300	11035488	1895	1895	1895	1895	0
149	20250103	164200	11035488	1895	1895	1895	1895	0
150	20250103	164100	11035488	1895	1895	1895	1895	0
151	20250103	164000	11035488	1895	1895	1895	1895	0
152	20250103	163900	11035488	1895	1895	1895	1895	594
153	20250103	163800	11035488	1895	1895	1895	1895	0
154	20250103	163700	11035488	1895	1895	1895	1895	0
155	20250103	163600	11035488	1895	1895	1895	1895	0
156	20250103	163500	11035488	1895	1895	1895	1895	0
157	20250103	163400	11035488	1895	1895	1895	1895	0
158	20250103	163300	11035488	1895	1895	1895	1895	0
159	20250103	163200	11035488	1895	1895	1895	1895	0
160	20250103	163100	11035488	1895	1895	1895	1895	0
161	20250103	163000	11035488	1895	1895	1895	1895	0
162	20250103	162900	11035488	1895	1895	1895	1895	0
163	20250103	162800	11035488	1895	1895	1895	1895	0
164	20250103	162700	11035488	1895	1895	1895	1895	0
165	20250103	162600	11035488	1895	1895	1895	1895	0
166	20250103	162500	11035488	1895	1895	1895	1895	0
167	20250103	162400	11035488	1895	1895	1895	1895	0
168	20250103	162300	11035488	1895	1895	1895	1895	0
169	20250103	162200	11035488	1895	1895	1895	1895	0
170	20250103	162100	11035488	1895	1895	1895	1895	0
171	20250103	162000	11035488	1895	1895	1895	1895	0
172	20250103	161900	11035488	1895	1895	1895	1895	0
173	20250103	161800	11035488	1895	1895	1895	1895	0
174	20250103	161700	11035488	1895	1895	1895	1895	0
175	20250103	161600	11035488	1895	1895	1895	1895	0
176	20250103	161500	11035488	1895	1895	1895	1895	0
177	20250103	161400	11035488	1895	1895	1895	1895	0
178	20250103	161300	11035488	1895	1895	1895	1895	0
179	20250103	161200	11035488	1895	1895	1895	1895	0
180	20250103	161100	11035488	1895	1895	1895	1895	0
181	20250103	161000	11035488	1895	1895	1895	1895	0
182	20250103	160900	11035488	1895	1895	1895	1895	594
183	20250103	160800	11035488	1895	1895	1895	1895	0
184	20250103	160700	11035488	1895	1895	1895	1895	0
185	20250103	160600	11035488	1895	1895	1895	1895	0
186	20250103	160500	11035488	1895	1895	1895	1895	0
187	20250103	160400	11035488	1895	1895	1895	1895	0
188	20250103	160300	11035488	1895	1895	1895	1895	0
189	20250103	160200	11035488	1895	1895	1895	1895	0
190	20250103	160100	11035488	1895	1895	1895	1895	0
191	20250103	160000	11035488	1895	1895	1895	1895	0
192	20250103	155900	11035488	1895	1895	1895	1895	0
193	20250103	155800	11035488	1895	1895	1895	1895	0
194	20250103	155700	11035488	1895	1895	1895	1895	0
195	20250103	155600	11035488	1895	1895	1895	1895	0
196	20250103	155500	11035488	1895	1895	1895	1895	0
197	20250103	155400	11035488	1895	1895	1895	1895	0
198	20250103	155300	11035488	1895	1895	1895	1895	0
199	20250103	155200	11035488	1895	1895	1895	1895	0
200	20250103	155100	11035488	1895	1895	1895	1895	0
201	20250103	155000	11035488	1895	1895	1895	1895	0
202	20250103	154900	11035488	1895	1895	1895	1895	0
203	20250103	154800	11035488	1895	1895	1895	1895	0
204	20250103	154700	11035488	1895	1895	1895	1895	0
205	20250103	154600	11035488	1895	1895	1895	1895	0
206	20250103	154500	11035488	1895	1895	1895	1895	0
207	20250103	154400	11035488	1895	1895	1895	1895	0
208	20250103	154300	11035488	1895	1895	1895	1895	0
209	20250103	154200	11035488	1895	1895	1895	1895	0
210	20250103	154100	11035488	1895	1895	1895	1895	0
211	20250103	154000	11035488	1895	1895	1895	1895	0
212	20250103	153900	11035488	1895	1895	1895	1895	594
213	20250103	153800	11035488	1895	1895	1895	1895	0
214	20250103	153700	11035488	1895	1895	1895	1895	0
215	20250103	153600	11035488	1895	1895	1895	1895	0
216	20250103	153500	11035488	1895	1895	1895	1895	0
217	20250103	153400	11035488	1895	1895	1895	1895	0
218	20250103	153300	11035488	1895	1895	1895	1895	0
219	20250103	153200	11035488	1895	1895	1895	1895	0
220	20250103	153100	11035488	1895	1895	1895	1895	0
221	20250103	153000	11035488	1895	1895	1895	1895	594
222	20250103	152900	9909858	1895	1895	1895	1895	0
223	20250103	152800	9909858	1895	1895	1895	1895	0
224	20250103	152700	9909858	1895	1895	1895	1895	0
225	20250103	152600	9909858	1895	1895	1895	1895	0
226	20250103	152500	9909858	1895	1895	1895	1895	0
227	20250103	152400	9909858	1895	1895	1895	1895	0
228	20250103	152300	9909858	1895	1895	1895	1895	0
229	20250103	152200	9909858	1895	1895	1895	1895	0
230	20250103	152100	9909858	1895	1895	1895	1895	0
231	20250103	152000	9909858	1895	1895	1895	1895	0
232	20250103	151900	9909858	1895	1895	1895	1895	57
233	20250103	151800	9801843	1905	1905	1905	1905	21
234	20250103	151700	9761838	1908	1908	1908	1908	0
235	20250103	151600	9761838	1908	1908	1908	1908	0
236	20250103	151500	9761838	1908	1908	1908	1908	0
237	20250103	151400	9761838	1908	1908	1908	1908	0
238	20250103	151300	9761838	1908	1908	1908	1908	0
239	20250103	151200	9761838	1908	1908	1908	1908	0
240	20250103	151100	9761838	1908	1908	1908	1908	0
241	20250103	151000	9761838	1908	1908	1908	1908	0
242	20250103	150900	9761838	1908	1908	1908	1908	0
243	20250103	150800	9761838	1908	1908	1908	1908	0
244	20250103	150700	9761838	1908	1908	1908	1908	0
245	20250103	150600	9761838	1908	1908	1908	1908	0
246	20250103	150500	9761838	1908	1908	1908	1908	0
247	20250103	150400	9761838	1908	1908	1908	1908	0
248	20250103	150300	9761838	1908	1908	1908	1908	0
249	20250103	150200	9761838	1908	1908	1908	1908	0
250	20250103	150100	9761838	1908	1908	1908	1908	0
251	20250103	150000	9761838	1908	1908	1908	1908	0
252	20250103	145900	9761838	1908	1908	1908	1908	0
253	20250103	145800	9761838	1908	1908	1908	1908	0
254	20250103	145700	9761838	1908	1908	1908	1908	0
255	20250103	145600	9761838	1908	1908	1908	1908	0
256	20250103	145500	9761838	1908	1908	1908	1908	0
257	20250103	145400	9761838	1908	1908	1908	1908	0
258	20250103	145300	9761838	1908	1908	1908	1908	0
259	20250103	145200	9761838	1908	1908	1908	1908	0
260	20250103	145100	9761838	1908	1908	1908	1908	0
261	20250103	145000	9761838	1908	1908	1908	1908	0
262	20250103	144900	9761838	1908	1908	1908	1908	0
263	20250103	144800	9761838	1908	1908	1908	1908	0
264	20250103	144700	9761838	1908	1908	1908	1908	0
265	20250103	144600	9761838	1908	1908	1908	1908	0
266	20250103	144500	9761838	1908	1908	1908	1908	0
267	20250103	144400	9761838	1908	1908	1908	1908	0
268	20250103	144300	9761838	1908	1908	1908	1908	0
269	20250103	144200	9761838	1908	1908	1908	1908	0
270	20250103	144100	9761838	1908	1908	1908	1908	0
271	20250103	144000	9761838	1908	1908	1908	1908	0
272	20250103	143900	9761838	1908	1908	1908	1908	0
273	20250103	143800	9761838	1908	1908	1908	1908	0
274	20250103	143700	9761838	1908	1908	1908	1908	0
275	20250103	143600	9761838	1908	1908	1908	1908	0
276	20250103	143500	9761838	1908	1908	1908	1908	0
277	20250103	143400	9761838	1908	1908	1908	1908	0
278	20250103	143300	9761838	1908	1908	1908	1908	0
279	20250103	143200	9761838	1908	1908	1908	1908	0
280	20250103	143100	9761838	1908	1908	1908	1908	0
281	20250103	143000	9761838	1908	1908	1908	1908	0
282	20250103	142900	9761838	1908	1908	1908	1908	0
283	20250103	142800	9761838	1908	1908	1908	1908	0
284	20250103	142700	9761838	1908	1908	1908	1908	0
285	20250103	142600	9761838	1908	1908	1908	1908	0
286	20250103	142500	9761838	1908	1908	1908	1908	0
287	20250103	142400	9761838	1908	1908	1908	1908	0
288	20250103	142300	9761838	1908	1908	1908	1908	0
289	20250103	142200	9761838	1908	1908	1908	1908	0
290	20250103	142100	9761838	1908	1908	1908	1908	0
291	20250103	142000	9761838	1908	1908	1908	1908	0
292	20250103	141900	9761838	1908	1908	1908	1908	0
293	20250103	141800	9761838	1908	1908	1908	1908	0
294	20250103	141700	9761838	1908	1908	1908	1908	0
295	20250103	141600	9761838	1908	1908	1908	1908	0
296	20250103	141500	9761838	1908	1908	1908	1908	0
297	20250103	141400	9761838	1908	1908	1908	1908	0
298	20250103	141300	9761838	1908	1908	1908	1908	0
299	20250103	141200	9761838	1908	1908	1908	1908	0
300	20250103	141100	9761838	1908	1908	1908	1908	0
301	20250103	141000	9761838	1908	1908	1908	1908	0
302	20250103	140900	9761838	1908	1908	1908	1908	70
303	20250103	140800	9628278	1913	1913	1913	1913	0
304	20250103	140700	9628278	1913	1913	1913	1913	0
305	20250103	140600	9628278	1913	1913	1913	1913	0
306	20250103	140500	9628278	1913	1913	1913	1913	0
307	20250103	140400	9628278	1913	1913	1913	1913	0
308	20250103	140300	9628278	1913	1913	1913	1913	0
309	20250103	140200	9628278	1913	1913	1913	1913	0
310	20250103	140100	9628278	1913	1913	1913	1913	0
311	20250103	140000	9628278	1913	1913	1913	1913	0
312	20250103	135900	9628278	1913	1913	1913	1913	0
313	20250103	135800	9628278	1913	1913	1913	1913	0
314	20250103	135700	9628278	1913	1913	1913	1913	0
315	20250103	135600	9628278	1913	1913	1913	1913	0
316	20250103	135500	9628278	1913	1913	1913	1913	0
317	20250103	135400	9628278	1913	1913	1913	1913	0
318	20250103	135300	9628278	1913	1913	1913	1913	0
319	20250103	135200	9628278	1913	1913	1913	1913	0
320	20250103	135100	9628278	1913	1913	1913	1913	0
321	20250103	135000	9628278	1913	1913	1913	1913	0
322	20250103	134900	9628278	1913	1913	1913	1913	0
323	20250103	134800	9628278	1913	1913	1913	1913	0
324	20250103	134700	9628278	1913	1913	1913	1913	0
325	20250103	134600	9628278	1913	1913	1913	1913	0
326	20250103	134500	9628278	1913	1913	1913	1913	1
327	20250103	134400	9626365	1914	1914	1914	1914	0
328	20250103	134300	9626365	1914	1914	1914	1914	0
329	20250103	134200	9626365	1914	1914	1914	1914	0
330	20250103	134100	9626365	1914	1914	1914	1914	0
331	20250103	134000	9626365	1914	1914	1914	1914	0
332	20250103	133900	9626365	1914	1914	1914	1914	0
333	20250103	133800	9626365	1914	1914	1914	1914	0
334	20250103	133700	9626365	1914	1914	1914	1914	0
335	20250103	133600	9626365	1914	1914	1914	1914	0
336	20250103	133500	9626365	1914	1914	1914	1914	0
337	20250103	133400	9626365	1914	1914	1914	1914	0
338	20250103	133300	9626365	1914	1914	1914	1914	0
339	20250103	133200	9626365	1914	1914	1914	1914	0
340	20250103	133100	9626365	1914	1914	1914	1914	0
341	20250103	133000	9626365	1914	1914	1914	1914	0
342	20250103	132900	9626365	1914	1914	1914	1914	0
343	20250103	132800	9626365	1914	1914	1914	1914	0
344	20250103	132700	9626365	1914	1914	1914	1914	0
345	20250103	132600	9626365	1914	1914	1914	1914	0
346	20250103	132500	9626365	1914	1914	1914	1914	0
347	20250103	132400	9626365	1914	1914	1914	1914	0
348	20250103	132300	9626365	1914	1914	1914	1914	0
349	20250103	132200	9626365	1914	1914	1914	1914	7
350	20250103	132100	9612967	1915	1915	1915	1915	0
351	20250103	132000	9612967	1915	1915	1915	1915	0
352	20250103	131900	9612967	1915	1915	1915	1915	0
353	20250103	131800	9612967	1915	1915	1915	1915	0
354	20250103	131700	9612967	1915	1915	1915	1915	0
355	20250103	131600	9612967	1915	1915	1915	1915	0
356	20250103	131500	9612967	1915	1915	1915	1915	0
357	20250103	131400	9612967	1915	1915	1915	1915	0
358	20250103	131300	9612967	1915	1915	1915	1915	0
359	20250103	131200	9612967	1915	1915	1915	1915	0
360	20250103	131100	9612967	1915	1915	1915	1915	0
361	20250103	131000	9612967	1915	1915	1915	1915	0
362	20250103	130900	9612967	1915	1915	1915	1915	0
363	20250103	130800	9612967	1915	1915	1915	1915	0
364	20250103	130700	9612967	1915	1915	1915	1915	0
365	20250103	130600	9612967	1915	1915	1915	1915	0
366	20250103	130500	9612967	1915	1915	1915	1915	0
367	20250103	130400	9612967	1915	1915	1915	1915	0
368	20250103	130300	9612967	1915	1915	1915	1915	0
369	20250103	130200	9612967	1915	1915	1915	1915	0
370	20250103	130100	9612967	1915	1915	1915	1915	0
371	20250103	130000	9612967	1915	1915	1915	1915	0
372	20250103	125900	9612967	1915	1914	1915	1914	497
373	20250103	125800	8661615	1914	1914	1914	1914	0
374	20250103	125700	8661615	1914	1914	1914	1914	0
375	20250103	125600	8661615	1914	1914	1914	1914	0
376	20250103	125500	8661615	1914	1914	1914	1914	0
377	20250103	125400	8661615	1914	1914	1914	1914	0
378	20250103	125300	8661615	1914	1914	1914	1914	0
379	20250103	125200	8661615	1914	1914	1914	1914	0
380	20250103	125100	8661615	1914	1914	1914	1914	300
381	20250103	125000	8087415	1914	1914	1914	1914	0
382	20250103	124900	8087415	1914	1914	1914	1914	0
383	20250103	124800	8087415	1914	1914	1914	1914	0
384	20250103	124700	8087415	1914	1914	1914	1914	0
385	20250103	124600	8087415	1914	1914	1914	1914	0
386	20250103	124500	8087415	1914	1914	1914	1914	0
387	20250103	124400	8087415	1914	1914	1914	1914	0
388	20250103	124300	8087415	1914	1914	1914	1914	0
389	20250103	124200	8087415	1914	1914	1914	1914	0
390	20250103	124100	8087415	1914	1914	1914	1914	0
391	20250103	124000	8087415	1914	1914	1914	1914	0
392	20250103	123900	8087415	1914	1914	1914	1914	0
393	20250103	123800	8087415	1914	1914	1914	1914	0
394	20250103	123700	8087415	1914	1914	1914	1914	0
395	20250103	123600	8087415	1914	1914	1914	1914	0
396	20250103	123500	8087415	1914	1914	1914	1914	0
397	20250103	123400	8087415	1914	1914	1914	1914	300
398	20250103	123300	7513215	1914	1914	1914	1914	78
399	20250103	123200	7363923	1914	1914	1914	1914	0
400	20250103	123100	7363923	1914	1913	1914	1913	700
401	20250103	123000	6024605	1913	1913	1913	1913	0
402	20250103	122900	6024605	1913	1913	1913	1913	0
403	20250103	122800	6024605	1913	1913	1913	1913	0
404	20250103	122700	6024605	1913	1913	1913	1913	0
405	20250103	122600	6024605	1913	1913	1913	1913	570
406	20250103	122500	4934195	1913	1913	1913	1913	0
407	20250103	122400	4934195	1913	1913	1913	1913	0
408	20250103	122300	4934195	1913	1913	1913	1913	0
409	20250103	122200	4934195	1913	1913	1913	1913	0
410	20250103	122100	4934195	1913	1913	1913	1913	0
411	20250103	122000	4934195	1913	1913	1913	1913	0
412	20250103	121900	4934195	1913	1894	1913	1893	554
413	20250103	121800	3884394	1894	1894	1894	1894	0
414	20250103	121700	3884394	1894	1894	1894	1894	0
415	20250103	121600	3884394	1894	1894	1894	1894	0
416	20250103	121500	3884394	1894	1894	1894	1894	0
417	20250103	121400	3884394	1894	1894	1894	1894	0
418	20250103	121300	3884394	1894	1894	1894	1894	1
419	20250103	121200	3882500	1913	1913	1913	1913	0
420	20250103	121100	3882500	1913	1913	1913	1913	0
421	20250103	121000	3882500	1913	1913	1913	1913	0
422	20250103	120900	3882500	1913	1913	1913	1913	0
423	20250103	120800	3882500	1913	1913	1913	1913	0
424	20250103	120700	3882500	1913	1913	1913	1913	0
425	20250103	120600	3882500	1913	1913	1913	1913	0
426	20250103	120500	3882500	1913	1913	1913	1913	0
427	20250103	120400	3882500	1913	1913	1913	1913	0
428	20250103	120300	3882500	1913	1913	1913	1913	0
429	20250103	120200	3882500	1913	1913	1913	1913	0
430	20250103	120100	3882500	1913	1913	1913	1913	0
431	20250103	120000	3882500	1913	1913	1913	1913	0
432	20250103	115900	3882500	1913	1913	1913	1913	0
433	20250103	115800	3882500	1913	1913	1913	1913	0
434	20250103	115700	3882500	1913	1913	1913	1913	0
435	20250103	115600	3882500	1913	1913	1913	1913	0
436	20250103	115500	3882500	1913	1913	1913	1913	0
437	20250103	115400	3882500	1913	1913	1913	1913	0
438	20250103	115300	3882500	1913	1913	1913	1913	0
439	20250103	115200	3882500	1913	1913	1913	1913	0
440	20250103	115100	3882500	1913	1913	1913	1913	0
441	20250103	115000	3882500	1913	1913	1913	1913	0
442	20250103	114900	3882500	1913	1913	1913	1913	0
443	20250103	114800	3882500	1913	1913	1913	1913	0
444	20250103	114700	3882500	1913	1913	1913	1913	0
445	20250103	114600	3882500	1913	1913	1913	1913	0
446	20250103	114500	3882500	1913	1913	1913	1913	0
447	20250103	114400	3882500	1913	1913	1913	1913	0
448	20250103	114300	3882500	1913	1913	1913	1913	0
449	20250103	114200	3882500	1913	1913	1913	1913	0
450	20250103	114100	3882500	1913	1913	1913	1913	0
451	20250103	114000	3882500	1913	1913	1913	1913	0
452	20250103	113900	3882500	1913	1913	1913	1913	0
453	20250103	113800	3882500	1913	1913	1913	1913	0
454	20250103	113700	3882500	1913	1913	1913	1913	0
455	20250103	113600	3882500	1913	1913	1913	1913	0
456	20250103	113500	3882500	1913	1913	1913	1913	61
457	20250103	113400	3765807	1914	1914	1914	1914	0
458	20250103	113300	3765807	1914	1914	1914	1914	0
459	20250103	113200	3765807	1914	1914	1914	1914	0
460	20250103	113100	3765807	1914	1914	1914	1914	0
461	20250103	113000	3765807	1914	1914	1914	1914	0
462	20250103	112900	3765807	1914	1914	1914	1914	0
463	20250103	112800	3765807	1914	1914	1914	1914	0
464	20250103	112700	3765807	1914	1914	1914	1914	0
465	20250103	112600	3765807	1914	1914	1914	1914	0
466	20250103	112500	3765807	1914	1914	1914	1914	0
467	20250103	112400	3765807	1914	1914	1914	1914	0
468	20250103	112300	3765807	1914	1914	1914	1914	0
469	20250103	112200	3765807	1914	1914	1914	1914	0
470	20250103	112100	3765807	1914	1914	1914	1914	0
471	20250103	112000	3765807	1914	1914	1914	1914	0
472	20250103	111900	3765807	1914	1914	1914	1914	0
473	20250103	111800	3765807	1914	1914	1914	1914	0
474	20250103	111700	3765807	1914	1914	1914	1914	0
475	20250103	111600	3765807	1914	1914	1914	1914	0
476	20250103	111500	3765807	1914	1914	1914	1914	0
477	20250103	111400	3765807	1914	1914	1914	1914	0
478	20250103	111300	3765807	1914	1914	1914	1914	0
479	20250103	111200	3765807	1914	1914	1914	1914	0
480	20250103	111100	3765807	1914	1914	1914	1914	0
481	20250103	111000	3765807	1914	1914	1914	1914	0
482	20250103	110900	3765807	1914	1914	1914	1914	0
483	20250103	110800	3765807	1914	1914	1914	1914	0
484	20250103	110700	3765807	1914	1914	1914	1914	0
485	20250103	110600	3765807	1914	1914	1914	1914	0
486	20250103	110500	3765807	1914	1914	1914	1914	0
487	20250103	110400	3765807	1914	1914	1914	1914	0
488	20250103	110300	3765807	1914	1914	1914	1914	0
489	20250103	110200	3765807	1914	1914	1914	1914	0
490	20250103	110100	3765807	1914	1914	1914	1914	0
491	20250103	110000	3765807	1914	1914	1914	1914	0
492	20250103	105900	3765807	1914	1914	1914	1914	0
493	20250103	105800	3765807	1914	1914	1914	1914	0
494	20250103	105700	3765807	1914	1914	1914	1914	0
495	20250103	105600	3765807	1914	1914	1914	1914	0
496	20250103	105500	3765807	1914	1914	1914	1914	0
497	20250103	105400	3765807	1914	1914	1914	1914	0
498	20250103	105300	3765807	1914	1914	1914	1914	0
499	20250103	105200	3765807	1914	1914	1914	1914	0
500	20250103	105100	3765807	1914	1914	1914	1914	0
501	20250103	105000	3765807	1914	1914	1914	1914	0
502	20250103	104900	3765807	1914	1914	1914	1914	0
503	20250103	104800	3765807	1914	1914	1914	1914	0
504	20250103	104700	3765807	1914	1914	1914	1914	0
505	20250103	104600	3765807	1914	1914	1914	1914	0
506	20250103	104500	3765807	1914	1914	1914	1914	0
507	20250103	104400	3765807	1914	1914	1914	1914	0
508	20250103	104300	3765807	1914	1914	1914	1914	0
509	20250103	104200	3765807	1914	1914	1914	1914	0
510	20250103	104100	3765807	1914	1914	1914	1914	0
511	20250103	104000	3765807	1914	1914	1914	1914	0
512	20250103	103900	3765807	1914	1914	1914	1914	0
513	20250103	103800	3765807	1914	1914	1914	1914	0
514	20250103	103700	3765807	1914	1914	1914	1914	0
515	20250103	103600	3765807	1914	1914	1914	1914	0
516	20250103	103500	3765807	1914	1914	1914	1914	0
517	20250103	103400	3765807	1914	1914	1914	1914	0
518	20250103	103300	3765807	1914	1914	1914	1914	0
519	20250103	103200	3765807	1914	1914	1914	1914	0
520	20250103	103100	3765807	1914	1914	1914	1914	0
521	20250103	103000	3765807	1914	1914	1914	1914	0
522	20250103	102900	3765807	1914	1914	1914	1914	0
523	20250103	102800	3765807	1914	1914	1914	1914	0
524	20250103	102700	3765807	1914	1914	1914	1914	0
525	20250103	102600	3765807	1914	1914	1914	1914	0
526	20250103	102500	3765807	1914	1914	1914	1914	0
527	20250103	102400	3765807	1914	1914	1914	1914	0
528	20250103	102300	3765807	1914	1914	1914	1914	0
529	20250103	102200	3765807	1914	1914	1914	1914	0
530	20250103	102100	3765807	1914	1914	1914	1914	0
531	20250103	102000	3765807	1914	1914	1914	1914	0
532	20250103	101900	3765807	1914	1914	1914	1914	0
533	20250103	101800	3765807	1914	1914	1914	1914	0
534	20250103	101700	3765807	1914	1914	1914	1914	0
535	20250103	101600	3765807	1914	1914	1914	1914	0
536	20250103	101500	3765807	1914	1914	1914	1914	0
537	20250103	101400	3765807	1914	1914	1914	1914	0
538	20250103	101300	3765807	1914	1914	1914	1914	0
539	20250103	101200	3765807	1914	1914	1914	1914	0
540	20250103	101100	3765807	1914	1914	1914	1914	0
541	20250103	101000	3765807	1914	1914	1914	1914	0
542	20250103	100900	3765807	1914	1914	1914	1914	0
543	20250103	100800	3765807	1914	1914	1914	1914	0
544	20250103	100700	3765807	1914	1914	1914	1914	0
545	20250103	100600	3765807	1914	1914	1914	1914	0
546	20250103	100500	3765807	1914	1914	1914	1914	0
547	20250103	100400	3765807	1914	1914	1914	1914	0
548	20250103	100300	3765807	1914	1913	1914	1913	251
549	20250103	100200	3285405	1882	1882	1882	1882	0
550	20250103	100100	3285405	1882	1882	1882	1882	0
551	20250103	100000	3285405	1882	1882	1882	1882	0
552	20250103	095900	3285405	1882	1882	1882	1882	0
553	20250103	095800	3285405	1882	1882	1882	1882	0
554	20250103	095700	3285405	1882	1882	1882	1882	0
555	20250103	095600	3285405	1882	1882	1882	1882	238
556	20250103	095500	2837489	1890	1890	1890	1890	0
557	20250103	095400	2837489	1890	1890	1890	1890	0
558	20250103	095300	2837489	1890	1890	1890	1890	0
559	20250103	095200	2837489	1890	1890	1890	1890	1
560	20250103	095100	2835599	1882	1882	1882	1882	0
561	20250103	095000	2835599	1882	1882	1882	1882	306
562	20250103	094900	2259707	1914	1914	1914	1914	0
563	20250103	094800	2259707	1914	1914	1914	1914	0
564	20250103	094700	2259707	1914	1914	1914	1914	0
565	20250103	094600	2259707	1914	1914	1914	1914	0
566	20250103	094500	2259707	1914	1914	1914	1914	0
567	20250103	094400	2259707	1914	1914	1914	1914	200
568	20250103	094300	1876907	1914	1914	1914	1914	3
569	20250103	094200	1871165	1913	1913	1913	1913	0
570	20250103	094100	1871165	1913	1913	1913	1913	0
571	20250103	094000	1871165	1913	1913	1913	1913	11
572	20250103	093900	1850122	1928	1928	1928	1928	0
573	20250103	093800	1850122	1928	1928	1928	1928	0
574	20250103	093700	1850122	1928	1928	1928	1928	0
575	20250103	093600	1850122	1928	1928	1928	1928	0
576	20250103	093500	1850122	1928	1928	1928	1928	0
577	20250103	093400	1850122	1928	1928	1928	1928	0
578	20250103	093300	1850122	1928	1928	1928	1928	0
579	20250103	093200	1850122	1928	1928	1928	1928	0
580	20250103	093100	1850122	1928	1928	1928	1928	0
581	20250103	093000	1850122	1928	1928	1928	1928	0
582	20250103	092900	1850122	1928	1928	1928	1928	0
583	20250103	092800	1850122	1928	1928	1928	1928	0
584	20250103	092700	1850122	1928	1928	1928	1928	0
585	20250103	092600	1850122	1928	1928	1928	1928	0
586	20250103	092500	1850122	1928	1928	1928	1928	0
587	20250103	092400	1850122	1928	1928	1928	1928	0
588	20250103	092300	1850122	1928	1928	1928	1928	0
589	20250103	092200	1850122	1928	1928	1928	1928	0
590	20250103	092100	1850122	1928	1928	1928	1928	0
591	20250103	092000	1850122	1928	1928	1928	1928	0
592	20250103	091900	1850122	1928	1928	1928	1928	0
593	20250103	091800	1850122	1928	1928	1928	1928	0
594	20250103	091700	1850122	1928	1928	1928	1928	0
595	20250103	091600	1850122	1928	1928	1928	1928	0
596	20250103	091500	1850122	1928	1928	1928	1928	0
597	20250103	091400	1850122	1928	1928	1928	1928	0
598	20250103	091300	1850122	1928	1928	1928	1928	0
599	20250103	091200	1850122	1928	1928	1928	1928	0
600	20250103	091100	1850122	1928	1927	1928	1927	30
601	20250103	091000	1792300	1928	1928	1928	1928	0
602	20250103	090900	1792300	1928	1927	1928	1927	300
603	20250103	090800	1213902	1877	1877	1877	1877	0
604	20250103	090700	1213902	1877	1877	1877	1877	0
605	20250103	090600	1213902	1877	1877	1877	1877	0
606	20250103	090500	1213902	1877	1877	1877	1877	0
607	20250103	090400	1213902	1877	1877	1877	1877	2
608	20250103	090300	1210148	1900	1900	1900	1900	0
609	20250103	090200	1210148	1900	1900	1900	1900	0
610	20250103	090100	1210148	1900	1930	1930	1900	627
611	20250103	090000	3848	1924	1924	1924	1924	2