KissMeData/263770/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	205900	9042848	1914	1914	1914	1914	111
3	20250103	205800	9042848	1914	1914	1914	1914	0
4	20250103	205700	9042848	1914	1914	1914	1914	0
5	20250103	205600	9042848	1914	1914	1914	1914	0
6	20250103	205500	9042848	1914	1914	1914	1914	0
7	20250103	205400	9042848	1914	1914	1914	1914	0
8	20250103	205300	9042848	1914	1914	1914	1914	0
9	20250103	205200	9042848	1914	1914	1914	1914	0
10	20250103	205100	9042848	1914	1914	1914	1914	0
11	20250103	205000	9042848	1914	1914	1914	1914	0
12	20250103	204900	9042848	1914	1914	1914	1914	0
13	20250103	204800	9042848	1914	1914	1914	1914	0
14	20250103	204700	9042848	1914	1914	1914	1914	0
15	20250103	204600	9042848	1914	1914	1914	1914	0
16	20250103	204500	9042848	1914	1914	1914	1914	0
17	20250103	204400	9042848	1914	1914	1914	1914	0
18	20250103	204300	9042848	1914	1914	1914	1914	0
19	20250103	204200	9042848	1914	1914	1914	1914	0
20	20250103	204100	9042848	1914	1914	1914	1914	0
21	20250103	204000	9042848	1914	1914	1914	1914	0
22	20250103	203900	9042848	1914	1914	1914	1914	0
23	20250103	203800	9042848	1914	1914	1914	1914	0
24	20250103	203700	9042848	1914	1914	1914	1914	0
25	20250103	203600	9042848	1914	1914	1914	1914	0
26	20250103	203500	9042848	1914	1914	1914	1914	0
27	20250103	203400	9042848	1914	1914	1914	1914	0
28	20250103	203300	9042848	1914	1914	1914	1914	0
29	20250103	203200	9042848	1914	1914	1914	1914	0
30	20250103	203100	9042848	1914	1914	1914	1914	0
31	20250103	203000	9042848	1914	1914	1914	1914	0
32	20250103	202900	9042848	1914	1914	1914	1914	111
33	20250103	202800	9042848	1914	1914	1914	1914	0
34	20250103	202700	9042848	1914	1914	1914	1914	0
35	20250103	202600	9042848	1914	1914	1914	1914	0
36	20250103	202500	9042848	1914	1914	1914	1914	0
37	20250103	202400	9042848	1914	1914	1914	1914	0
38	20250103	202300	9042848	1914	1914	1914	1914	0
39	20250103	202200	9042848	1914	1914	1914	1914	0
40	20250103	202100	9042848	1914	1914	1914	1914	0
41	20250103	202000	9042848	1914	1914	1914	1914	0
42	20250103	201900	9042848	1914	1914	1914	1914	0
43	20250103	201800	9042848	1914	1914	1914	1914	0
44	20250103	201700	9042848	1914	1914	1914	1914	0
45	20250103	201600	9042848	1914	1914	1914	1914	0
46	20250103	201500	9042848	1914	1914	1914	1914	0
47	20250103	201400	9042848	1914	1914	1914	1914	0
48	20250103	201300	9042848	1914	1914	1914	1914	0
49	20250103	201200	9042848	1914	1914	1914	1914	0
50	20250103	201100	9042848	1914	1914	1914	1914	0
51	20250103	201000	9042848	1914	1914	1914	1914	0
52	20250103	200900	9042848	1914	1914	1914	1914	0
53	20250103	200800	9042848	1914	1914	1914	1914	0
54	20250103	200700	9042848	1914	1914	1914	1914	0
55	20250103	200600	9042848	1914	1914	1914	1914	0
56	20250103	200500	9042848	1914	1914	1914	1914	0
57	20250103	200400	9042848	1914	1914	1914	1914	0
58	20250103	200300	9042848	1914	1914	1914	1914	0
59	20250103	200200	9042848	1914	1914	1914	1914	0
60	20250103	200100	9042848	1914	1914	1914	1914	0
61	20250103	200000	9042848	1914	1914	1914	1914	0
62	20250103	195900	9042848	1914	1914	1914	1914	111
63	20250103	195800	9042848	1914	1914	1914	1914	0
64	20250103	195700	9042848	1914	1914	1914	1914	0
65	20250103	195600	9042848	1914	1914	1914	1914	0
66	20250103	195500	9042848	1914	1914	1914	1914	0
67	20250103	195400	9042848	1914	1914	1914	1914	0
68	20250103	195300	9042848	1914	1914	1914	1914	0
69	20250103	195200	9042848	1914	1914	1914	1914	0
70	20250103	195100	9042848	1914	1914	1914	1914	0
71	20250103	195000	9042848	1914	1914	1914	1914	0
72	20250103	194900	9042848	1914	1914	1914	1914	0
73	20250103	194800	9042848	1914	1914	1914	1914	0
74	20250103	194700	9042848	1914	1914	1914	1914	0
75	20250103	194600	9042848	1914	1914	1914	1914	0
76	20250103	194500	9042848	1914	1914	1914	1914	0
77	20250103	194400	9042848	1914	1914	1914	1914	0
78	20250103	194300	9042848	1914	1914	1914	1914	0
79	20250103	194200	9042848	1914	1914	1914	1914	0
80	20250103	194100	9042848	1914	1914	1914	1914	0
81	20250103	194000	9042848	1914	1914	1914	1914	0
82	20250103	193900	9042848	1914	1914	1914	1914	0
83	20250103	193800	9042848	1914	1914	1914	1914	0
84	20250103	193700	9042848	1914	1914	1914	1914	0
85	20250103	193600	9042848	1914	1914	1914	1914	0
86	20250103	193500	9042848	1914	1914	1914	1914	0
87	20250103	193400	9042848	1914	1914	1914	1914	0
88	20250103	193300	9042848	1914	1914	1914	1914	0
89	20250103	193200	9042848	1914	1914	1914	1914	0
90	20250103	193100	9042848	1914	1914	1914	1914	0
91	20250103	193000	9042848	1914	1914	1914	1914	0
92	20250103	192900	9042848	1914	1914	1914	1914	111
93	20250103	192800	9042848	1914	1914	1914	1914	0
94	20250103	192700	9042848	1914	1914	1914	1914	0
95	20250103	192600	9042848	1914	1914	1914	1914	0
96	20250103	192500	9042848	1914	1914	1914	1914	0
97	20250103	192400	9042848	1914	1914	1914	1914	0
98	20250103	192300	9042848	1914	1914	1914	1914	0
99	20250103	192200	9042848	1914	1914	1914	1914	0
100	20250103	192100	9042848	1914	1914	1914	1914	0
101	20250103	192000	9042848	1914	1914	1914	1914	0
102	20250103	191900	9042848	1914	1914	1914	1914	0
103	20250103	191800	9042848	1914	1914	1914	1914	0
104	20250103	191700	9042848	1914	1914	1914	1914	0
105	20250103	191600	9042848	1914	1914	1914	1914	0
106	20250103	191500	9042848	1914	1914	1914	1914	0
107	20250103	191400	9042848	1914	1914	1914	1914	0
108	20250103	191300	9042848	1914	1914	1914	1914	0
109	20250103	191200	9042848	1914	1914	1914	1914	0
110	20250103	191100	9042848	1914	1914	1914	1914	0
111	20250103	191000	9042848	1914	1914	1914	1914	0
112	20250103	190900	9042848	1914	1914	1914	1914	0
113	20250103	190800	9042848	1914	1914	1914	1914	0
114	20250103	190700	9042848	1914	1914	1914	1914	0
115	20250103	190600	9042848	1914	1914	1914	1914	0
116	20250103	190500	9042848	1914	1914	1914	1914	0
117	20250103	190400	9042848	1914	1914	1914	1914	0
118	20250103	190300	9042848	1914	1914	1914	1914	0
119	20250103	190200	9042848	1914	1914	1914	1914	0
120	20250103	190100	9042848	1914	1914	1914	1914	0
121	20250103	190000	9042848	1914	1914	1914	1914	0
122	20250103	185900	9042848	1914	1914	1914	1914	111
123	20250103	185800	9042848	1914	1914	1914	1914	0
124	20250103	185700	9042848	1914	1914	1914	1914	0
125	20250103	185600	9042848	1914	1914	1914	1914	0
126	20250103	185500	9042848	1914	1914	1914	1914	0
127	20250103	185400	9042848	1914	1914	1914	1914	0
128	20250103	185300	9042848	1914	1914	1914	1914	0
129	20250103	185200	9042848	1914	1914	1914	1914	0
130	20250103	185100	9042848	1914	1914	1914	1914	0
131	20250103	185000	9042848	1914	1914	1914	1914	0
132	20250103	184900	9042848	1914	1914	1914	1914	0
133	20250103	184800	9042848	1914	1914	1914	1914	0
134	20250103	184700	9042848	1914	1914	1914	1914	0
135	20250103	184600	9042848	1914	1914	1914	1914	0
136	20250103	184500	9042848	1914	1914	1914	1914	0
137	20250103	184400	9042848	1914	1914	1914	1914	0
138	20250103	184300	9042848	1914	1914	1914	1914	0
139	20250103	184200	9042848	1914	1914	1914	1914	0
140	20250103	184100	9042848	1914	1914	1914	1914	0
141	20250103	184000	9042848	1914	1914	1914	1914	0
142	20250103	183900	9042848	1914	1914	1914	1914	0
143	20250103	183800	9042848	1914	1914	1914	1914	0
144	20250103	183700	9042848	1914	1914	1914	1914	0
145	20250103	183600	9042848	1914	1914	1914	1914	0
146	20250103	183500	9042848	1914	1914	1914	1914	0
147	20250103	183400	9042848	1914	1914	1914	1914	0
148	20250103	183300	9042848	1914	1914	1914	1914	0
149	20250103	183200	9042848	1914	1914	1914	1914	0
150	20250103	183100	9042848	1914	1914	1914	1914	0
151	20250103	183000	9042848	1914	1914	1914	1914	0
152	20250103	182900	9042848	1914	1914	1914	1914	111
153	20250103	182800	9042848	1914	1914	1914	1914	0
154	20250103	182700	9042848	1914	1914	1914	1914	0
155	20250103	182600	9042848	1914	1914	1914	1914	0
156	20250103	182500	9042848	1914	1914	1914	1914	0
157	20250103	182400	9042848	1914	1914	1914	1914	0
158	20250103	182300	9042848	1914	1914	1914	1914	0
159	20250103	182200	9042848	1914	1914	1914	1914	0
160	20250103	182100	9042848	1914	1914	1914	1914	0
161	20250103	182000	9042848	1914	1914	1914	1914	0
162	20250103	181900	9042848	1914	1914	1914	1914	0
163	20250103	181800	9042848	1914	1914	1914	1914	0
164	20250103	181700	9042848	1914	1914	1914	1914	0
165	20250103	181600	9042848	1914	1914	1914	1914	0
166	20250103	181500	9042848	1914	1914	1914	1914	0
167	20250103	181400	9042848	1914	1914	1914	1914	0
168	20250103	181300	9042848	1914	1914	1914	1914	0
169	20250103	181200	9042848	1914	1914	1914	1914	0
170	20250103	181100	9042848	1914	1914	1914	1914	0
171	20250103	181000	9042848	1914	1914	1914	1914	0
172	20250103	180900	9042848	1914	1914	1914	1914	0
173	20250103	180800	9042848	1914	1914	1914	1914	0
174	20250103	180700	9042848	1914	1914	1914	1914	0
175	20250103	180600	9042848	1914	1914	1914	1914	0
176	20250103	180500	9042848	1914	1914	1914	1914	0
177	20250103	180400	9042848	1914	1914	1914	1914	0
178	20250103	180300	9042848	1914	1914	1914	1914	0
179	20250103	180200	9042848	1914	1914	1914	1914	0
180	20250103	180100	9042848	1914	1914	1914	1914	0
181	20250103	180000	9042848	1914	1914	1914	1914	0
182	20250103	175900	9042848	1914	1914	1914	1914	111
183	20250103	175800	9042848	1914	1914	1914	1914	0
184	20250103	175700	9042848	1914	1914	1914	1914	0
185	20250103	175600	9042848	1914	1914	1914	1914	0
186	20250103	175500	9042848	1914	1914	1914	1914	0
187	20250103	175400	9042848	1914	1914	1914	1914	0
188	20250103	175300	9042848	1914	1914	1914	1914	0
189	20250103	175200	9042848	1914	1914	1914	1914	0
190	20250103	175100	9042848	1914	1914	1914	1914	0
191	20250103	175000	9042848	1914	1914	1914	1914	0
192	20250103	174900	9042848	1914	1914	1914	1914	0
193	20250103	174800	9042848	1914	1914	1914	1914	0
194	20250103	174700	9042848	1914	1914	1914	1914	0
195	20250103	174600	9042848	1914	1914	1914	1914	0
196	20250103	174500	9042848	1914	1914	1914	1914	0
197	20250103	174400	9042848	1914	1914	1914	1914	0
198	20250103	174300	9042848	1914	1914	1914	1914	0
199	20250103	174200	9042848	1914	1914	1914	1914	0
200	20250103	174100	9042848	1914	1914	1914	1914	0
201	20250103	174000	9042848	1914	1914	1914	1914	0
202	20250103	173900	9042848	1914	1914	1914	1914	0
203	20250103	173800	9042848	1914	1914	1914	1914	0
204	20250103	173700	9042848	1914	1914	1914	1914	0
205	20250103	173600	9042848	1914	1914	1914	1914	0
206	20250103	173500	9042848	1914	1914	1914	1914	0
207	20250103	173400	9042848	1914	1914	1914	1914	0
208	20250103	173300	9042848	1914	1914	1914	1914	0
209	20250103	173200	9042848	1914	1914	1914	1914	0
210	20250103	173100	9042848	1914	1914	1914	1914	0
211	20250103	173000	9042848	1914	1914	1914	1914	0
212	20250103	172900	9042848	1914	1914	1914	1914	111
213	20250103	172800	9042848	1914	1914	1914	1914	0
214	20250103	172700	9042848	1914	1914	1914	1914	0
215	20250103	172600	9042848	1914	1914	1914	1914	0
216	20250103	172500	9042848	1914	1914	1914	1914	0
217	20250103	172400	9042848	1914	1914	1914	1914	0
218	20250103	172300	9042848	1914	1914	1914	1914	0
219	20250103	172200	9042848	1914	1914	1914	1914	0
220	20250103	172100	9042848	1914	1914	1914	1914	0
221	20250103	172000	9042848	1914	1914	1914	1914	0
222	20250103	171900	9042848	1914	1914	1914	1914	0
223	20250103	171800	9042848	1914	1914	1914	1914	0
224	20250103	171700	9042848	1914	1914	1914	1914	0
225	20250103	171600	9042848	1914	1914	1914	1914	0
226	20250103	171500	9042848	1914	1914	1914	1914	0
227	20250103	171400	9042848	1914	1914	1914	1914	0
228	20250103	171300	9042848	1914	1914	1914	1914	0
229	20250103	171200	9042848	1914	1914	1914	1914	0
230	20250103	171100	9042848	1914	1914	1914	1914	0
231	20250103	171000	9042848	1914	1914	1914	1914	0
232	20250103	170900	9042848	1914	1914	1914	1914	0
233	20250103	170800	9042848	1914	1914	1914	1914	0
234	20250103	170700	9042848	1914	1914	1914	1914	0
235	20250103	170600	9042848	1914	1914	1914	1914	0
236	20250103	170500	9042848	1914	1914	1914	1914	0
237	20250103	170400	9042848	1914	1914	1914	1914	0
238	20250103	170300	9042848	1914	1914	1914	1914	0
239	20250103	170200	9042848	1914	1914	1914	1914	0
240	20250103	170100	9042848	1914	1914	1914	1914	0
241	20250103	170000	9042848	1914	1914	1914	1914	0
242	20250103	165900	9042848	1914	1914	1914	1914	111
243	20250103	165800	9042848	1914	1914	1914	1914	0
244	20250103	165700	9042848	1914	1914	1914	1914	0
245	20250103	165600	9042848	1914	1914	1914	1914	0
246	20250103	165500	9042848	1914	1914	1914	1914	0
247	20250103	165400	9042848	1914	1914	1914	1914	0
248	20250103	165300	9042848	1914	1914	1914	1914	0
249	20250103	165200	9042848	1914	1914	1914	1914	0
250	20250103	165100	9042848	1914	1914	1914	1914	0
251	20250103	165000	9042848	1914	1914	1914	1914	0
252	20250103	164900	9042848	1914	1914	1914	1914	0
253	20250103	164800	9042848	1914	1914	1914	1914	0
254	20250103	164700	9042848	1914	1914	1914	1914	0
255	20250103	164600	9042848	1914	1914	1914	1914	0
256	20250103	164500	9042848	1914	1914	1914	1914	0
257	20250103	164400	9042848	1914	1914	1914	1914	0
258	20250103	164300	9042848	1914	1914	1914	1914	0
259	20250103	164200	9042848	1914	1914	1914	1914	0
260	20250103	164100	9042848	1914	1914	1914	1914	0
261	20250103	164000	9042848	1914	1914	1914	1914	0
262	20250103	163900	9042848	1914	1914	1914	1914	0
263	20250103	163800	9042848	1914	1914	1914	1914	0
264	20250103	163700	9042848	1914	1914	1914	1914	0
265	20250103	163600	9042848	1914	1914	1914	1914	0
266	20250103	163500	9042848	1914	1914	1914	1914	0
267	20250103	163400	9042848	1914	1914	1914	1914	0
268	20250103	163300	9042848	1914	1914	1914	1914	0
269	20250103	163200	9042848	1914	1914	1914	1914	0
270	20250103	163100	9042848	1914	1914	1914	1914	0
271	20250103	163000	9042848	1914	1914	1914	1914	0
272	20250103	162900	9042848	1914	1914	1914	1914	111
273	20250103	162800	9042848	1914	1914	1914	1914	0
274	20250103	162700	9042848	1914	1914	1914	1914	0
275	20250103	162600	9042848	1914	1914	1914	1914	0
276	20250103	162500	9042848	1914	1914	1914	1914	0
277	20250103	162400	9042848	1914	1914	1914	1914	0
278	20250103	162300	9042848	1914	1914	1914	1914	0
279	20250103	162200	9042848	1914	1914	1914	1914	0
280	20250103	162100	9042848	1914	1914	1914	1914	0
281	20250103	162000	9042848	1914	1914	1914	1914	0
282	20250103	161900	9042848	1914	1914	1914	1914	0
283	20250103	161800	9042848	1914	1914	1914	1914	0
284	20250103	161700	9042848	1914	1914	1914	1914	0
285	20250103	161600	9042848	1914	1914	1914	1914	0
286	20250103	161500	9042848	1914	1914	1914	1914	0
287	20250103	161400	9042848	1914	1914	1914	1914	0
288	20250103	161300	9042848	1914	1914	1914	1914	0
289	20250103	161200	9042848	1914	1914	1914	1914	0
290	20250103	161100	9042848	1914	1914	1914	1914	0
291	20250103	161000	9042848	1914	1914	1914	1914	0
292	20250103	160900	9042848	1914	1914	1914	1914	0
293	20250103	160800	9042848	1914	1914	1914	1914	0
294	20250103	160700	9042848	1914	1914	1914	1914	0
295	20250103	160600	9042848	1914	1914	1914	1914	0
296	20250103	160500	9042848	1914	1914	1914	1914	0
297	20250103	160400	9042848	1914	1914	1914	1914	0
298	20250103	160300	9042848	1914	1914	1914	1914	0
299	20250103	160200	9042848	1914	1914	1914	1914	0
300	20250103	160100	9042848	1914	1914	1914	1914	0
301	20250103	160000	9042848	1914	1914	1914	1914	0
302	20250103	155900	9042848	1914	1914	1914	1914	111
303	20250103	155800	9042848	1914	1914	1914	1914	0
304	20250103	155700	9042848	1914	1914	1914	1914	0
305	20250103	155600	9042848	1914	1914	1914	1914	0
306	20250103	155500	9042848	1914	1914	1914	1914	0
307	20250103	155400	9042848	1914	1914	1914	1914	0
308	20250103	155300	9042848	1914	1914	1914	1914	0
309	20250103	155200	9042848	1914	1914	1914	1914	0
310	20250103	155100	9042848	1914	1914	1914	1914	0
311	20250103	155000	9042848	1914	1914	1914	1914	0
312	20250103	154900	9042848	1914	1914	1914	1914	0
313	20250103	154800	9042848	1914	1914	1914	1914	0
314	20250103	154700	9042848	1914	1914	1914	1914	0
315	20250103	154600	9042848	1914	1914	1914	1914	0
316	20250103	154500	9042848	1914	1914	1914	1914	0
317	20250103	154400	9042848	1914	1914	1914	1914	0
318	20250103	154300	9042848	1914	1914	1914	1914	0
319	20250103	154200	9042848	1914	1914	1914	1914	0
320	20250103	154100	9042848	1914	1914	1914	1914	0
321	20250103	154000	9042848	1914	1914	1914	1914	0
322	20250103	153900	9042848	1914	1914	1914	1914	0
323	20250103	153800	9042848	1914	1914	1914	1914	0
324	20250103	153700	9042848	1914	1914	1914	1914	0
325	20250103	153600	9042848	1914	1914	1914	1914	0
326	20250103	153500	9042848	1914	1914	1914	1914	0
327	20250103	153400	9042848	1914	1914	1914	1914	0
328	20250103	153300	9042848	1914	1914	1914	1914	0
329	20250103	153200	9042848	1914	1914	1914	1914	0
330	20250103	153100	9042848	1914	1914	1914	1914	0
331	20250103	153000	9042848	1914	1914	1914	1914	111
332	20250103	152900	8830394	1914	1914	1914	1914	0
333	20250103	152800	8830394	1914	1914	1914	1914	0
334	20250103	152700	8830394	1914	1914	1914	1914	0
335	20250103	152600	8830394	1914	1914	1914	1914	0
336	20250103	152500	8830394	1914	1914	1914	1914	0
337	20250103	152400	8830394	1914	1914	1914	1914	0
338	20250103	152300	8830394	1914	1914	1914	1914	0
339	20250103	152200	8830394	1914	1914	1914	1914	0
340	20250103	152100	8830394	1914	1914	1914	1914	0
341	20250103	152000	8830394	1914	1914	1914	1914	0
342	20250103	151900	8830394	1914	1914	1914	1914	0
343	20250103	151800	8830394	1914	1914	1914	1914	0
344	20250103	151700	8830394	1914	1914	1914	1914	0
345	20250103	151600	8830394	1914	1914	1914	1914	0
346	20250103	151500	8830394	1914	1914	1914	1914	0
347	20250103	151400	8830394	1914	1914	1914	1914	0
348	20250103	151300	8830394	1914	1914	1914	1914	16
349	20250103	151200	8799770	1914	1914	1914	1914	0
350	20250103	151100	8799770	1914	1914	1914	1914	0
351	20250103	151000	8799770	1914	1914	1914	1914	0
352	20250103	150900	8799770	1914	1914	1914	1914	1
353	20250103	150800	8797856	1914	1914	1914	1914	0
354	20250103	150700	8797856	1914	1914	1914	1914	0
355	20250103	150600	8797856	1914	1914	1914	1914	0
356	20250103	150500	8797856	1914	1914	1914	1914	0
357	20250103	150400	8797856	1914	1914	1914	1914	0
358	20250103	150300	8797856	1914	1914	1914	1914	0
359	20250103	150200	8797856	1914	1914	1914	1914	0
360	20250103	150100	8797856	1914	1914	1914	1914	0
361	20250103	150000	8797856	1914	1914	1914	1914	0
362	20250103	145900	8797856	1914	1914	1914	1914	0
363	20250103	145800	8797856	1914	1914	1914	1914	0
364	20250103	145700	8797856	1914	1914	1914	1914	0
365	20250103	145600	8797856	1914	1914	1914	1914	0
366	20250103	145500	8797856	1914	1914	1914	1914	0
367	20250103	145400	8797856	1914	1914	1914	1914	0
368	20250103	145300	8797856	1914	1914	1914	1914	0
369	20250103	145200	8797856	1914	1914	1914	1914	0
370	20250103	145100	8797856	1914	1914	1914	1914	0
371	20250103	145000	8797856	1914	1914	1914	1914	0
372	20250103	144900	8797856	1914	1914	1914	1914	0
373	20250103	144800	8797856	1914	1914	1914	1914	2
374	20250103	144700	8794028	1914	1914	1914	1914	1
375	20250103	144600	8792114	1914	1914	1914	1914	0
376	20250103	144500	8792114	1914	1914	1914	1914	0
377	20250103	144400	8792114	1914	1914	1914	1914	0
378	20250103	144300	8792114	1914	1914	1914	1914	0
379	20250103	144200	8792114	1914	1914	1914	1914	0
380	20250103	144100	8792114	1914	1914	1914	1914	1
381	20250103	144000	8790200	1913	1913	1913	1913	5
382	20250103	143900	8780635	1907	1907	1907	1907	0
383	20250103	143800	8780635	1907	1907	1907	1907	0
384	20250103	143700	8780635	1907	1907	1907	1907	0
385	20250103	143600	8780635	1907	1907	1907	1907	0
386	20250103	143500	8780635	1907	1907	1907	1907	0
387	20250103	143400	8780635	1907	1907	1907	1907	0
388	20250103	143300	8780635	1907	1907	1907	1907	0
389	20250103	143200	8780635	1907	1907	1907	1907	0
390	20250103	143100	8780635	1907	1907	1907	1907	0
391	20250103	143000	8780635	1907	1907	1907	1907	0
392	20250103	142900	8780635	1907	1907	1907	1907	0
393	20250103	142800	8780635	1907	1907	1907	1907	108
394	20250103	142700	8574679	1907	1909	1909	1907	436
395	20250103	142600	7743205	1914	1914	1914	1914	0
396	20250103	142500	7743205	1914	1914	1914	1914	0
397	20250103	142400	7743205	1914	1914	1914	1914	0
398	20250103	142300	7743205	1914	1914	1914	1914	0
399	20250103	142200	7743205	1914	1914	1914	1914	156
400	20250103	142100	7444621	1914	1914	1914	1914	0
401	20250103	142000	7444621	1914	1914	1914	1914	0
402	20250103	141900	7444621	1914	1914	1914	1914	0
403	20250103	141800	7444621	1914	1914	1914	1914	0
404	20250103	141700	7444621	1914	1914	1914	1914	0
405	20250103	141600	7444621	1914	1914	1914	1914	0
406	20250103	141500	7444621	1914	1914	1914	1914	0
407	20250103	141400	7444621	1914	1914	1914	1914	0
408	20250103	141300	7444621	1914	1914	1914	1914	2
409	20250103	141200	7440793	1914	1914	1914	1914	6
410	20250103	141100	7429309	1914	1914	1914	1914	0
411	20250103	141000	7429309	1914	1914	1914	1914	0
412	20250103	140900	7429309	1914	1914	1914	1914	0
413	20250103	140800	7429309	1914	1914	1914	1914	0
414	20250103	140700	7429309	1914	1914	1914	1914	0
415	20250103	140600	7429309	1914	1914	1914	1914	0
416	20250103	140500	7429309	1914	1914	1914	1914	0
417	20250103	140400	7429309	1914	1914	1914	1914	0
418	20250103	140300	7429309	1914	1914	1914	1914	1
419	20250103	140200	7427395	1915	1915	1915	1915	0
420	20250103	140100	7427395	1915	1915	1915	1915	0
421	20250103	140000	7427395	1915	1915	1915	1915	0
422	20250103	135900	7427395	1915	1915	1915	1915	0
423	20250103	135800	7427395	1915	1915	1915	1915	0
424	20250103	135700	7427395	1915	1915	1915	1915	0
425	20250103	135600	7427395	1915	1915	1915	1915	0
426	20250103	135500	7427395	1915	1915	1915	1915	0
427	20250103	135400	7427395	1915	1915	1915	1915	0
428	20250103	135300	7427395	1915	1915	1915	1915	0
429	20250103	135200	7427395	1915	1915	1915	1915	0
430	20250103	135100	7427395	1915	1915	1915	1915	0
431	20250103	135000	7427395	1915	1915	1915	1915	0
432	20250103	134900	7427395	1915	1915	1915	1915	0
433	20250103	134800	7427395	1915	1915	1915	1915	0
434	20250103	134700	7427395	1915	1915	1915	1915	0
435	20250103	134600	7427395	1915	1915	1915	1915	0
436	20250103	134500	7427395	1915	1915	1915	1915	0
437	20250103	134400	7427395	1915	1915	1915	1915	0
438	20250103	134300	7427395	1915	1915	1915	1915	0
439	20250103	134200	7427395	1915	1915	1915	1915	0
440	20250103	134100	7427395	1915	1915	1915	1915	0
441	20250103	134000	7427395	1915	1915	1915	1915	0
442	20250103	133900	7427395	1915	1915	1915	1915	0
443	20250103	133800	7427395	1915	1915	1915	1915	0
444	20250103	133700	7427395	1915	1915	1915	1915	0
445	20250103	133600	7427395	1915	1915	1915	1915	0
446	20250103	133500	7427395	1915	1915	1915	1915	0
447	20250103	133400	7427395	1915	1915	1915	1915	0
448	20250103	133300	7427395	1915	1915	1915	1915	0
449	20250103	133200	7427395	1915	1915	1915	1915	0
450	20250103	133100	7427395	1915	1915	1915	1915	0
451	20250103	133000	7427395	1915	1915	1915	1915	0
452	20250103	132900	7427395	1915	1915	1915	1915	0
453	20250103	132800	7427395	1915	1915	1915	1915	0
454	20250103	132700	7427395	1915	1915	1915	1915	0
455	20250103	132600	7427395	1915	1915	1915	1915	0
456	20250103	132500	7427395	1915	1915	1915	1915	0
457	20250103	132400	7427395	1915	1912	1915	1912	500
458	20250103	132300	6470713	1912	1912	1912	1912	0
459	20250103	132200	6470713	1912	1912	1912	1912	1
460	20250103	132100	6468801	1904	1904	1904	1904	0
461	20250103	132000	6468801	1904	1904	1904	1904	0
462	20250103	131900	6468801	1904	1904	1904	1904	0
463	20250103	131800	6468801	1904	1904	1904	1904	0
464	20250103	131700	6468801	1904	1904	1904	1904	0
465	20250103	131600	6468801	1904	1904	1904	1904	0
466	20250103	131500	6468801	1904	1904	1904	1904	0
467	20250103	131400	6468801	1904	1904	1904	1904	0
468	20250103	131300	6468801	1904	1904	1904	1904	0
469	20250103	131200	6468801	1904	1904	1904	1904	0
470	20250103	131100	6468801	1904	1904	1904	1904	0
471	20250103	131000	6468801	1904	1904	1904	1904	0
472	20250103	130900	6468801	1904	1904	1904	1904	0
473	20250103	130800	6468801	1904	1904	1904	1904	0
474	20250103	130700	6468801	1904	1904	1904	1904	0
475	20250103	130600	6468801	1904	1904	1904	1904	0
476	20250103	130500	6468801	1904	1904	1904	1904	0
477	20250103	130400	6468801	1904	1904	1904	1904	0
478	20250103	130300	6468801	1904	1904	1904	1904	0
479	20250103	130200	6468801	1904	1904	1904	1904	0
480	20250103	130100	6468801	1904	1904	1904	1904	0
481	20250103	130000	6468801	1904	1904	1904	1904	0
482	20250103	125900	6468801	1904	1904	1904	1904	0
483	20250103	125800	6468801	1904	1904	1904	1904	10
484	20250103	125700	6449761	1903	1903	1903	1903	0
485	20250103	125600	6449761	1903	1903	1903	1903	0
486	20250103	125500	6449761	1903	1903	1903	1903	232
487	20250103	125400	6008265	1902	1903	1903	1902	49
488	20250103	125300	5915019	1903	1903	1903	1903	0
489	20250103	125200	5915019	1903	1903	1903	1903	0
490	20250103	125100	5915019	1903	1903	1903	1903	0
491	20250103	125000	5915019	1903	1903	1903	1903	0
492	20250103	124900	5915019	1903	1903	1903	1903	0
493	20250103	124800	5915019	1903	1903	1903	1903	0
494	20250103	124700	5915019	1903	1903	1903	1903	0
495	20250103	124600	5915019	1903	1903	1903	1903	0
496	20250103	124500	5915019	1903	1903	1903	1903	0
497	20250103	124400	5915019	1903	1903	1903	1903	0
498	20250103	124300	5915019	1903	1903	1903	1903	0
499	20250103	124200	5915019	1903	1903	1903	1903	0
500	20250103	124100	5915019	1903	1903	1903	1903	0
501	20250103	124000	5915019	1903	1903	1903	1903	165
502	20250103	123900	5601024	1903	1903	1903	1903	0
503	20250103	123800	5601024	1903	1903	1903	1903	0
504	20250103	123700	5601024	1903	1903	1903	1903	0
505	20250103	123600	5601024	1903	1903	1903	1903	0
506	20250103	123500	5601024	1903	1903	1903	1903	0
507	20250103	123400	5601024	1903	1903	1903	1903	0
508	20250103	123300	5601024	1903	1903	1903	1903	0
509	20250103	123200	5601024	1903	1903	1903	1903	0
510	20250103	123100	5601024	1903	1903	1903	1903	0
511	20250103	123000	5601024	1903	1903	1903	1903	0
512	20250103	122900	5601024	1903	1903	1903	1903	0
513	20250103	122800	5601024	1903	1903	1903	1903	0
514	20250103	122700	5601024	1903	1903	1903	1903	0
515	20250103	122600	5601024	1903	1903	1903	1903	0
516	20250103	122500	5601024	1903	1903	1903	1903	0
517	20250103	122400	5601024	1903	1903	1903	1903	1
518	20250103	122300	5599121	1903	1903	1903	1903	0
519	20250103	122200	5599121	1903	1903	1903	1903	0
520	20250103	122100	5599121	1903	1903	1903	1903	0
521	20250103	122000	5599121	1903	1903	1903	1903	0
522	20250103	121900	5599121	1903	1903	1903	1903	0
523	20250103	121800	5599121	1903	1903	1903	1903	0
524	20250103	121700	5599121	1903	1903	1903	1903	0
525	20250103	121600	5599121	1903	1903	1903	1903	0
526	20250103	121500	5599121	1903	1903	1903	1903	97
527	20250103	121400	5414530	1896	1896	1896	1896	0
528	20250103	121300	5414530	1896	1896	1896	1896	0
529	20250103	121200	5414530	1896	1896	1896	1896	0
530	20250103	121100	5414530	1896	1896	1896	1896	0
531	20250103	121000	5414530	1896	1896	1896	1896	0
532	20250103	120900	5414530	1896	1896	1896	1896	0
533	20250103	120800	5414530	1896	1896	1896	1896	0
534	20250103	120700	5414530	1896	1896	1896	1896	0
535	20250103	120600	5414530	1896	1896	1896	1896	0
536	20250103	120500	5414530	1896	1896	1896	1896	0
537	20250103	120400	5414530	1896	1896	1896	1896	0
538	20250103	120300	5414530	1896	1896	1896	1896	0
539	20250103	120200	5414530	1896	1896	1896	1896	0
540	20250103	120100	5414530	1896	1896	1896	1896	0
541	20250103	120000	5414530	1896	1896	1896	1896	0
542	20250103	115900	5414530	1896	1896	1896	1896	0
543	20250103	115800	5414530	1896	1896	1896	1896	0
544	20250103	115700	5414530	1896	1896	1896	1896	0
545	20250103	115600	5414530	1896	1896	1896	1896	0
546	20250103	115500	5414530	1896	1896	1896	1896	0
547	20250103	115400	5414530	1896	1896	1896	1896	0
548	20250103	115300	5414530	1896	1896	1896	1896	0
549	20250103	115200	5414530	1896	1896	1896	1896	0
550	20250103	115100	5414530	1896	1896	1896	1896	0
551	20250103	115000	5414530	1896	1896	1896	1896	0
552	20250103	114900	5414530	1896	1896	1896	1896	0
553	20250103	114800	5414530	1896	1896	1896	1896	0
554	20250103	114700	5414530	1896	1896	1896	1896	0
555	20250103	114600	5414530	1896	1896	1896	1896	0
556	20250103	114500	5414530	1896	1896	1896	1896	0
557	20250103	114400	5414530	1896	1896	1896	1896	0
558	20250103	114300	5414530	1896	1897	1897	1896	168
559	20250103	114200	5095915	1896	1896	1896	1896	0
560	20250103	114100	5095915	1896	1896	1896	1896	0
561	20250103	114000	5095915	1896	1896	1896	1896	0
562	20250103	113900	5095915	1896	1896	1896	1896	0
563	20250103	113800	5095915	1896	1896	1896	1896	0
564	20250103	113700	5095915	1896	1896	1896	1896	0
565	20250103	113600	5095915	1896	1896	1896	1896	0
566	20250103	113500	5095915	1896	1896	1896	1896	0
567	20250103	113400	5095915	1896	1896	1896	1896	0
568	20250103	113300	5095915	1896	1896	1896	1896	0
569	20250103	113200	5095915	1896	1896	1896	1896	0
570	20250103	113100	5095915	1896	1896	1896	1896	0
571	20250103	113000	5095915	1896	1896	1896	1896	0
572	20250103	112900	5095915	1896	1896	1896	1896	0
573	20250103	112800	5095915	1896	1896	1896	1896	0
574	20250103	112700	5095915	1896	1896	1896	1896	0
575	20250103	112600	5095915	1896	1896	1896	1896	0
576	20250103	112500	5095915	1896	1896	1896	1896	0
577	20250103	112400	5095915	1896	1896	1896	1896	0
578	20250103	112300	5095915	1896	1896	1896	1896	0
579	20250103	112200	5095915	1896	1902	1902	1896	852
580	20250103	112100	3478987	1903	1903	1903	1903	0
581	20250103	112000	3478987	1903	1903	1903	1903	11
582	20250103	111900	3458054	1903	1903	1903	1903	0
583	20250103	111800	3458054	1903	1903	1903	1903	0
584	20250103	111700	3458054	1903	1903	1903	1903	0
585	20250103	111600	3458054	1903	1903	1903	1903	0
586	20250103	111500	3458054	1903	1903	1903	1903	0
587	20250103	111400	3458054	1903	1903	1903	1903	1
588	20250103	111300	3456151	1903	1903	1903	1903	1
589	20250103	111200	3454248	1902	1902	1902	1902	0
590	20250103	111100	3454248	1902	1902	1902	1902	0
591	20250103	111000	3454248	1902	1902	1902	1902	0
592	20250103	110900	3454248	1902	1902	1902	1902	0
593	20250103	110800	3454248	1902	1902	1902	1902	0
594	20250103	110700	3454248	1902	1902	1902	1902	0
595	20250103	110600	3454248	1902	1902	1902	1902	0
596	20250103	110500	3454248	1902	1902	1902	1902	0
597	20250103	110400	3454248	1902	1902	1902	1902	0
598	20250103	110300	3454248	1902	1902	1902	1902	3
599	20250103	110200	3448542	1902	1902	1902	1902	0
600	20250103	110100	3448542	1902	1902	1902	1902	0
601	20250103	110000	3448542	1902	1902	1902	1902	0
602	20250103	105900	3448542	1902	1902	1902	1902	0
603	20250103	105800	3448542	1902	1902	1902	1902	0
604	20250103	105700	3448542	1902	1902	1902	1902	0
605	20250103	105600	3448542	1902	1902	1902	1902	0
606	20250103	105500	3448542	1902	1902	1902	1902	0
607	20250103	105400	3448542	1902	1902	1902	1902	0
608	20250103	105300	3448542	1902	1902	1902	1902	0
609	20250103	105200	3448542	1902	1902	1902	1902	0
610	20250103	105100	3448542	1902	1902	1902	1902	68
611	20250103	105000	3319206	1902	1902	1902	1902	0
612	20250103	104900	3319206	1902	1902	1902	1902	0
613	20250103	104800	3319206	1902	1902	1902	1902	0
614	20250103	104700	3319206	1902	1902	1902	1902	0
615	20250103	104600	3319206	1902	1902	1902	1902	0
616	20250103	104500	3319206	1902	1902	1902	1902	0
617	20250103	104400	3319206	1902	1902	1902	1902	0
618	20250103	104300	3319206	1902	1902	1902	1902	0
619	20250103	104200	3319206	1902	1902	1902	1902	0
620	20250103	104100	3319206	1902	1902	1902	1902	0
621	20250103	104000	3319206	1902	1902	1902	1902	0
622	20250103	103900	3319206	1902	1902	1902	1902	0
623	20250103	103800	3319206	1902	1902	1902	1902	0
624	20250103	103700	3319206	1902	1902	1902	1902	0
625	20250103	103600	3319206	1902	1902	1902	1902	0
626	20250103	103500	3319206	1902	1902	1902	1902	0
627	20250103	103400	3319206	1902	1902	1902	1902	0
628	20250103	103300	3319206	1902	1902	1902	1902	1
629	20250103	103200	3317304	1902	1902	1902	1902	0
630	20250103	103100	3317304	1902	1902	1902	1902	0
631	20250103	103000	3317304	1902	1902	1902	1902	0
632	20250103	102900	3317304	1902	1902	1902	1902	0
633	20250103	102800	3317304	1902	1901	1902	1901	40
634	20250103	102700	3241250	1899	1899	1899	1899	12
635	20250103	102600	3218462	1899	1899	1899	1899	14
636	20250103	102500	3191876	1899	1899	1899	1899	0
637	20250103	102400	3191876	1899	1899	1899	1899	0
638	20250103	102300	3191876	1899	1899	1899	1899	0
639	20250103	102200	3191876	1899	1899	1899	1899	0
640	20250103	102100	3191876	1899	1899	1899	1899	26
641	20250103	102000	3142502	1898	1898	1898	1898	0
642	20250103	101900	3142502	1898	1898	1898	1898	0
643	20250103	101800	3142502	1898	1898	1898	1898	0
644	20250103	101700	3142502	1898	1898	1898	1898	0
645	20250103	101600	3142502	1898	1898	1898	1898	0
646	20250103	101500	3142502	1898	1898	1898	1898	0
647	20250103	101400	3142502	1898	1898	1898	1898	0
648	20250103	101300	3142502	1898	1898	1898	1898	208
649	20250103	101200	2747718	1898	1898	1898	1898	0
650	20250103	101100	2747718	1898	1898	1898	1898	0
651	20250103	101000	2747718	1898	1898	1898	1898	4
652	20250103	100900	2740126	1898	1898	1898	1898	0
653	20250103	100800	2740126	1898	1898	1898	1898	0
654	20250103	100700	2740126	1898	1898	1898	1898	4
655	20250103	100600	2732534	1898	1898	1898	1898	0
656	20250103	100500	2732534	1898	1898	1898	1898	70
657	20250103	100400	2599674	1898	1898	1898	1898	0
658	20250103	100300	2599674	1898	1898	1898	1898	0
659	20250103	100200	2599674	1898	1898	1898	1898	0
660	20250103	100100	2599674	1898	1898	1898	1898	0
661	20250103	100000	2599674	1898	1898	1898	1898	0
662	20250103	095900	2599674	1898	1898	1898	1898	0
663	20250103	095800	2599674	1898	1898	1898	1898	0
664	20250103	095700	2599674	1898	1898	1898	1898	0
665	20250103	095600	2599674	1898	1898	1898	1898	0
666	20250103	095500	2599674	1898	1898	1898	1898	2
667	20250103	095400	2595878	1898	1898	1898	1898	0
668	20250103	095300	2595878	1898	1898	1898	1898	0
669	20250103	095200	2595878	1898	1898	1898	1898	0
670	20250103	095100	2595878	1898	1898	1898	1898	0
671	20250103	095000	2595878	1898	1898	1898	1898	0
672	20250103	094900	2595878	1898	1898	1898	1898	18
673	20250103	094800	2561714	1898	1898	1898	1898	0
674	20250103	094700	2561714	1898	1898	1898	1898	0
675	20250103	094600	2561714	1898	1898	1898	1898	0
676	20250103	094500	2561714	1898	1898	1898	1898	23
677	20250103	094400	2518060	1898	1898	1898	1898	0
678	20250103	094300	2518060	1898	1893	1898	1893	4
679	20250103	094200	2510473	1893	1893	1893	1893	0
680	20250103	094100	2510473	1893	1893	1893	1893	2
681	20250103	094000	2506687	1892	1894	1894	1892	1227
682	20250103	093900	184879	1894	1894	1894	1894	4
683	20250103	093800	177303	1902	1902	1902	1902	0
684	20250103	093700	177303	1902	1902	1902	1902	0
685	20250103	093600	177303	1902	1902	1902	1902	0
686	20250103	093500	177303	1902	1902	1902	1902	40
687	20250103	093400	101223	1902	1902	1902	1902	0
688	20250103	093300	101223	1902	1902	1902	1902	1
689	20250103	093200	99321	1903	1903	1903	1903	0
690	20250103	093100	99321	1903	1903	1903	1903	5
691	20250103	093000	89806	1903	1903	1903	1903	0
692	20250103	092900	89806	1903	1903	1903	1903	0
693	20250103	092800	89806	1903	1903	1903	1903	0
694	20250103	092700	89806	1903	1903	1903	1903	1
695	20250103	092600	87903	1904	1904	1904	1904	0
696	20250103	092500	87903	1904	1904	1904	1904	0
697	20250103	092400	87903	1904	1904	1904	1904	0
698	20250103	092300	87903	1904	1904	1904	1904	16
699	20250103	092200	57439	1904	1904	1904	1904	1
700	20250103	092100	55535	1915	1915	1915	1915	0
701	20250103	092000	55535	1915	1915	1915	1915	0
702	20250103	091900	55535	1915	1915	1915	1915	0
703	20250103	091800	55535	1915	1915	1915	1915	0
704	20250103	091700	55535	1915	1915	1915	1915	0
705	20250103	091600	55535	1915	1915	1915	1915	0
706	20250103	091500	55535	1915	1915	1915	1915	0
707	20250103	091400	55535	1915	1915	1915	1915	0
708	20250103	091300	55535	1915	1915	1915	1915	0
709	20250103	091200	55535	1915	1915	1915	1915	0
710	20250103	091100	55535	1915	1915	1915	1915	0
711	20250103	091000	55535	1915	1915	1915	1915	0
712	20250103	090900	55535	1915	1915	1915	1915	0
713	20250103	090800	55535	1915	1915	1915	1915	0
714	20250103	090700	55535	1915	1915	1915	1915	2
715	20250103	090600	51705	1915	1915	1915	1915	0
716	20250103	090500	51705	1915	1915	1915	1915	0
717	20250103	090400	51705	1915	1915	1915	1915	0
718	20250103	090300	51705	1915	1915	1915	1915	0
719	20250103	090200	51705	1915	1915	1915	1915	0
720	20250103	090100	51705	1915	1915	1915	1915	0
721	20250103	090000	51705	1915	1915	1915	1915	27