KissMeData/482680/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	214300	4269361	1961	1961	1961	1961	53
3	20250102	214200	4269361	1961	1961	1961	1961	0
4	20250102	214100	4269361	1961	1961	1961	1961	0
5	20250102	214000	4269361	1961	1961	1961	1961	0
6	20250102	213900	4269361	1961	1961	1961	1961	0
7	20250102	213800	4269361	1961	1961	1961	1961	0
8	20250102	213700	4269361	1961	1961	1961	1961	0
9	20250102	213600	4269361	1961	1961	1961	1961	0
10	20250102	213500	4269361	1961	1961	1961	1961	0
11	20250102	213400	4269361	1961	1961	1961	1961	0
12	20250102	213300	4269361	1961	1961	1961	1961	0
13	20250102	213200	4269361	1961	1961	1961	1961	0
14	20250102	213100	4269361	1961	1961	1961	1961	0
15	20250102	213000	4269361	1961	1961	1961	1961	0
16	20250102	212900	4269361	1961	1961	1961	1961	0
17	20250102	212800	4269361	1961	1961	1961	1961	0
18	20250102	212700	4269361	1961	1961	1961	1961	0
19	20250102	212600	4269361	1961	1961	1961	1961	0
20	20250102	212500	4269361	1961	1961	1961	1961	0
21	20250102	212400	4269361	1961	1961	1961	1961	0
22	20250102	212300	4269361	1961	1961	1961	1961	0
23	20250102	212200	4269361	1961	1961	1961	1961	0
24	20250102	212100	4269361	1961	1961	1961	1961	0
25	20250102	212000	4269361	1961	1961	1961	1961	0
26	20250102	211900	4269361	1961	1961	1961	1961	0
27	20250102	211800	4269361	1961	1961	1961	1961	0
28	20250102	211700	4269361	1961	1961	1961	1961	0
29	20250102	211600	4269361	1961	1961	1961	1961	0
30	20250102	211500	4269361	1961	1961	1961	1961	0
31	20250102	211400	4269361	1961	1961	1961	1961	0
32	20250102	211300	4269361	1961	1961	1961	1961	53
33	20250102	211200	4269361	1961	1961	1961	1961	0
34	20250102	211100	4269361	1961	1961	1961	1961	0
35	20250102	211000	4269361	1961	1961	1961	1961	0
36	20250102	210900	4269361	1961	1961	1961	1961	0
37	20250102	210800	4269361	1961	1961	1961	1961	0
38	20250102	210700	4269361	1961	1961	1961	1961	0
39	20250102	210600	4269361	1961	1961	1961	1961	0
40	20250102	210500	4269361	1961	1961	1961	1961	0
41	20250102	210400	4269361	1961	1961	1961	1961	0
42	20250102	210300	4269361	1961	1961	1961	1961	0
43	20250102	210200	4269361	1961	1961	1961	1961	0
44	20250102	210100	4269361	1961	1961	1961	1961	0
45	20250102	210000	4269361	1961	1961	1961	1961	0
46	20250102	205900	4269361	1961	1961	1961	1961	0
47	20250102	205800	4269361	1961	1961	1961	1961	0
48	20250102	205700	4269361	1961	1961	1961	1961	0
49	20250102	205600	4269361	1961	1961	1961	1961	0
50	20250102	205500	4269361	1961	1961	1961	1961	0
51	20250102	205400	4269361	1961	1961	1961	1961	0
52	20250102	205300	4269361	1961	1961	1961	1961	0
53	20250102	205200	4269361	1961	1961	1961	1961	0
54	20250102	205100	4269361	1961	1961	1961	1961	0
55	20250102	205000	4269361	1961	1961	1961	1961	0
56	20250102	204900	4269361	1961	1961	1961	1961	0
57	20250102	204800	4269361	1961	1961	1961	1961	0
58	20250102	204700	4269361	1961	1961	1961	1961	0
59	20250102	204600	4269361	1961	1961	1961	1961	0
60	20250102	204500	4269361	1961	1961	1961	1961	0
61	20250102	204400	4269361	1961	1961	1961	1961	0
62	20250102	204300	4269361	1961	1961	1961	1961	53
63	20250102	204200	4269361	1961	1961	1961	1961	0
64	20250102	204100	4269361	1961	1961	1961	1961	0
65	20250102	204000	4269361	1961	1961	1961	1961	0
66	20250102	203900	4269361	1961	1961	1961	1961	0
67	20250102	203800	4269361	1961	1961	1961	1961	0
68	20250102	203700	4269361	1961	1961	1961	1961	0
69	20250102	203600	4269361	1961	1961	1961	1961	0
70	20250102	203500	4269361	1961	1961	1961	1961	0
71	20250102	203400	4269361	1961	1961	1961	1961	0
72	20250102	203300	4269361	1961	1961	1961	1961	0
73	20250102	203200	4269361	1961	1961	1961	1961	0
74	20250102	203100	4269361	1961	1961	1961	1961	0
75	20250102	203000	4269361	1961	1961	1961	1961	0
76	20250102	202900	4269361	1961	1961	1961	1961	0
77	20250102	202800	4269361	1961	1961	1961	1961	0
78	20250102	202700	4269361	1961	1961	1961	1961	0
79	20250102	202600	4269361	1961	1961	1961	1961	0
80	20250102	202500	4269361	1961	1961	1961	1961	0
81	20250102	202400	4269361	1961	1961	1961	1961	0
82	20250102	202300	4269361	1961	1961	1961	1961	0
83	20250102	202200	4269361	1961	1961	1961	1961	0
84	20250102	202100	4269361	1961	1961	1961	1961	0
85	20250102	202000	4269361	1961	1961	1961	1961	0
86	20250102	201900	4269361	1961	1961	1961	1961	0
87	20250102	201800	4269361	1961	1961	1961	1961	0
88	20250102	201700	4269361	1961	1961	1961	1961	0
89	20250102	201600	4269361	1961	1961	1961	1961	0
90	20250102	201500	4269361	1961	1961	1961	1961	0
91	20250102	201400	4269361	1961	1961	1961	1961	0
92	20250102	201300	4269361	1961	1961	1961	1961	53
93	20250102	201200	4269361	1961	1961	1961	1961	0
94	20250102	201100	4269361	1961	1961	1961	1961	0
95	20250102	201000	4269361	1961	1961	1961	1961	0
96	20250102	200900	4269361	1961	1961	1961	1961	0
97	20250102	200800	4269361	1961	1961	1961	1961	0
98	20250102	200700	4269361	1961	1961	1961	1961	0
99	20250102	200600	4269361	1961	1961	1961	1961	0
100	20250102	200500	4269361	1961	1961	1961	1961	0
101	20250102	200400	4269361	1961	1961	1961	1961	0
102	20250102	200300	4269361	1961	1961	1961	1961	0
103	20250102	200200	4269361	1961	1961	1961	1961	0
104	20250102	200100	4269361	1961	1961	1961	1961	0
105	20250102	200000	4269361	1961	1961	1961	1961	0
106	20250102	195900	4269361	1961	1961	1961	1961	0
107	20250102	195800	4269361	1961	1961	1961	1961	0
108	20250102	195700	4269361	1961	1961	1961	1961	0
109	20250102	195600	4269361	1961	1961	1961	1961	0
110	20250102	195500	4269361	1961	1961	1961	1961	0
111	20250102	195400	4269361	1961	1961	1961	1961	0
112	20250102	195300	4269361	1961	1961	1961	1961	0
113	20250102	195200	4269361	1961	1961	1961	1961	0
114	20250102	195100	4269361	1961	1961	1961	1961	0
115	20250102	195000	4269361	1961	1961	1961	1961	0
116	20250102	194900	4269361	1961	1961	1961	1961	0
117	20250102	194800	4269361	1961	1961	1961	1961	0
118	20250102	194700	4269361	1961	1961	1961	1961	0
119	20250102	194600	4269361	1961	1961	1961	1961	0
120	20250102	194500	4269361	1961	1961	1961	1961	0
121	20250102	194400	4269361	1961	1961	1961	1961	0
122	20250102	194300	4269361	1961	1961	1961	1961	53
123	20250102	194200	4269361	1961	1961	1961	1961	0
124	20250102	194100	4269361	1961	1961	1961	1961	0
125	20250102	194000	4269361	1961	1961	1961	1961	0
126	20250102	193900	4269361	1961	1961	1961	1961	0
127	20250102	193800	4269361	1961	1961	1961	1961	0
128	20250102	193700	4269361	1961	1961	1961	1961	0
129	20250102	193600	4269361	1961	1961	1961	1961	0
130	20250102	193500	4269361	1961	1961	1961	1961	0
131	20250102	193400	4269361	1961	1961	1961	1961	0
132	20250102	193300	4269361	1961	1961	1961	1961	0
133	20250102	193200	4269361	1961	1961	1961	1961	0
134	20250102	193100	4269361	1961	1961	1961	1961	0
135	20250102	193000	4269361	1961	1961	1961	1961	0
136	20250102	192900	4269361	1961	1961	1961	1961	0
137	20250102	192800	4269361	1961	1961	1961	1961	0
138	20250102	192700	4269361	1961	1961	1961	1961	0
139	20250102	192600	4269361	1961	1961	1961	1961	0
140	20250102	192500	4269361	1961	1961	1961	1961	0
141	20250102	192400	4269361	1961	1961	1961	1961	0
142	20250102	192300	4269361	1961	1961	1961	1961	0
143	20250102	192200	4269361	1961	1961	1961	1961	0
144	20250102	192100	4269361	1961	1961	1961	1961	0
145	20250102	192000	4269361	1961	1961	1961	1961	0
146	20250102	191900	4269361	1961	1961	1961	1961	0
147	20250102	191800	4269361	1961	1961	1961	1961	0
148	20250102	191700	4269361	1961	1961	1961	1961	0
149	20250102	191600	4269361	1961	1961	1961	1961	0
150	20250102	191500	4269361	1961	1961	1961	1961	0
151	20250102	191400	4269361	1961	1961	1961	1961	0
152	20250102	191300	4269361	1961	1961	1961	1961	53
153	20250102	191200	4269361	1961	1961	1961	1961	0
154	20250102	191100	4269361	1961	1961	1961	1961	0
155	20250102	191000	4269361	1961	1961	1961	1961	0
156	20250102	190900	4269361	1961	1961	1961	1961	0
157	20250102	190800	4269361	1961	1961	1961	1961	0
158	20250102	190700	4269361	1961	1961	1961	1961	0
159	20250102	190600	4269361	1961	1961	1961	1961	0
160	20250102	190500	4269361	1961	1961	1961	1961	0
161	20250102	190400	4269361	1961	1961	1961	1961	0
162	20250102	190300	4269361	1961	1961	1961	1961	0
163	20250102	190200	4269361	1961	1961	1961	1961	0
164	20250102	190100	4269361	1961	1961	1961	1961	0
165	20250102	190000	4269361	1961	1961	1961	1961	0
166	20250102	185900	4269361	1961	1961	1961	1961	0
167	20250102	185800	4269361	1961	1961	1961	1961	0
168	20250102	185700	4269361	1961	1961	1961	1961	0
169	20250102	185600	4269361	1961	1961	1961	1961	0
170	20250102	185500	4269361	1961	1961	1961	1961	0
171	20250102	185400	4269361	1961	1961	1961	1961	0
172	20250102	185300	4269361	1961	1961	1961	1961	0
173	20250102	185200	4269361	1961	1961	1961	1961	0
174	20250102	185100	4269361	1961	1961	1961	1961	0
175	20250102	185000	4269361	1961	1961	1961	1961	0
176	20250102	184900	4269361	1961	1961	1961	1961	0
177	20250102	184800	4269361	1961	1961	1961	1961	0
178	20250102	184700	4269361	1961	1961	1961	1961	0
179	20250102	184600	4269361	1961	1961	1961	1961	0
180	20250102	184500	4269361	1961	1961	1961	1961	0
181	20250102	184400	4269361	1961	1961	1961	1961	0
182	20250102	184300	4269361	1961	1961	1961	1961	53
183	20250102	184200	4269361	1961	1961	1961	1961	0
184	20250102	184100	4269361	1961	1961	1961	1961	0
185	20250102	184000	4269361	1961	1961	1961	1961	0
186	20250102	183900	4269361	1961	1961	1961	1961	0
187	20250102	183800	4269361	1961	1961	1961	1961	0
188	20250102	183700	4269361	1961	1961	1961	1961	0
189	20250102	183600	4269361	1961	1961	1961	1961	0
190	20250102	183500	4269361	1961	1961	1961	1961	0
191	20250102	183400	4269361	1961	1961	1961	1961	0
192	20250102	183300	4269361	1961	1961	1961	1961	0
193	20250102	183200	4269361	1961	1961	1961	1961	0
194	20250102	183100	4269361	1961	1961	1961	1961	0
195	20250102	183000	4269361	1961	1961	1961	1961	0
196	20250102	182900	4269361	1961	1961	1961	1961	0
197	20250102	182800	4269361	1961	1961	1961	1961	0
198	20250102	182700	4269361	1961	1961	1961	1961	0
199	20250102	182600	4269361	1961	1961	1961	1961	0
200	20250102	182500	4269361	1961	1961	1961	1961	0
201	20250102	182400	4269361	1961	1961	1961	1961	0
202	20250102	182300	4269361	1961	1961	1961	1961	0
203	20250102	182200	4269361	1961	1961	1961	1961	0
204	20250102	182100	4269361	1961	1961	1961	1961	0
205	20250102	182000	4269361	1961	1961	1961	1961	0
206	20250102	181900	4269361	1961	1961	1961	1961	0
207	20250102	181800	4269361	1961	1961	1961	1961	0
208	20250102	181700	4269361	1961	1961	1961	1961	0
209	20250102	181600	4269361	1961	1961	1961	1961	0
210	20250102	181500	4269361	1961	1961	1961	1961	0
211	20250102	181400	4269361	1961	1961	1961	1961	0
212	20250102	181300	4269361	1961	1961	1961	1961	53
213	20250102	181200	4269361	1961	1961	1961	1961	0
214	20250102	181100	4269361	1961	1961	1961	1961	0
215	20250102	181000	4269361	1961	1961	1961	1961	0
216	20250102	180900	4269361	1961	1961	1961	1961	0
217	20250102	180800	4269361	1961	1961	1961	1961	0
218	20250102	180700	4269361	1961	1961	1961	1961	0
219	20250102	180600	4269361	1961	1961	1961	1961	0
220	20250102	180500	4269361	1961	1961	1961	1961	0
221	20250102	180400	4269361	1961	1961	1961	1961	0
222	20250102	180300	4269361	1961	1961	1961	1961	0
223	20250102	180200	4269361	1961	1961	1961	1961	0
224	20250102	180100	4269361	1961	1961	1961	1961	0
225	20250102	180000	4269361	1961	1961	1961	1961	0
226	20250102	175900	4269361	1961	1961	1961	1961	0
227	20250102	175800	4269361	1961	1961	1961	1961	0
228	20250102	175700	4269361	1961	1961	1961	1961	0
229	20250102	175600	4269361	1961	1961	1961	1961	0
230	20250102	175500	4269361	1961	1961	1961	1961	0
231	20250102	175400	4269361	1961	1961	1961	1961	0
232	20250102	175300	4269361	1961	1961	1961	1961	0
233	20250102	175200	4269361	1961	1961	1961	1961	0
234	20250102	175100	4269361	1961	1961	1961	1961	0
235	20250102	175000	4269361	1961	1961	1961	1961	0
236	20250102	174900	4269361	1961	1961	1961	1961	0
237	20250102	174800	4269361	1961	1961	1961	1961	0
238	20250102	174700	4269361	1961	1961	1961	1961	0
239	20250102	174600	4269361	1961	1961	1961	1961	0
240	20250102	174500	4269361	1961	1961	1961	1961	0
241	20250102	174400	4269361	1961	1961	1961	1961	0
242	20250102	174300	4269361	1961	1961	1961	1961	53
243	20250102	174200	4269361	1961	1961	1961	1961	0
244	20250102	174100	4269361	1961	1961	1961	1961	0
245	20250102	174000	4269361	1961	1961	1961	1961	0
246	20250102	173900	4269361	1961	1961	1961	1961	0
247	20250102	173800	4269361	1961	1961	1961	1961	0
248	20250102	173700	4269361	1961	1961	1961	1961	0
249	20250102	173600	4269361	1961	1961	1961	1961	0
250	20250102	173500	4269361	1961	1961	1961	1961	0
251	20250102	173400	4269361	1961	1961	1961	1961	0
252	20250102	173300	4269361	1961	1961	1961	1961	0
253	20250102	173200	4269361	1961	1961	1961	1961	0
254	20250102	173100	4269361	1961	1961	1961	1961	0
255	20250102	173000	4269361	1961	1961	1961	1961	0
256	20250102	172900	4269361	1961	1961	1961	1961	0
257	20250102	172800	4269361	1961	1961	1961	1961	0
258	20250102	172700	4269361	1961	1961	1961	1961	0
259	20250102	172600	4269361	1961	1961	1961	1961	0
260	20250102	172500	4269361	1961	1961	1961	1961	0
261	20250102	172400	4269361	1961	1961	1961	1961	0
262	20250102	172300	4269361	1961	1961	1961	1961	0
263	20250102	172200	4269361	1961	1961	1961	1961	0
264	20250102	172100	4269361	1961	1961	1961	1961	0
265	20250102	172000	4269361	1961	1961	1961	1961	0
266	20250102	171900	4269361	1961	1961	1961	1961	0
267	20250102	171800	4269361	1961	1961	1961	1961	0
268	20250102	171700	4269361	1961	1961	1961	1961	0
269	20250102	171600	4269361	1961	1961	1961	1961	0
270	20250102	171500	4269361	1961	1961	1961	1961	0
271	20250102	171400	4269361	1961	1961	1961	1961	0
272	20250102	171300	4269361	1961	1961	1961	1961	53
273	20250102	171200	4269361	1961	1961	1961	1961	0
274	20250102	171100	4269361	1961	1961	1961	1961	0
275	20250102	171000	4269361	1961	1961	1961	1961	0
276	20250102	170900	4269361	1961	1961	1961	1961	0
277	20250102	170800	4269361	1961	1961	1961	1961	0
278	20250102	170700	4269361	1961	1961	1961	1961	0
279	20250102	170600	4269361	1961	1961	1961	1961	0
280	20250102	170500	4269361	1961	1961	1961	1961	0
281	20250102	170400	4269361	1961	1961	1961	1961	0
282	20250102	170300	4269361	1961	1961	1961	1961	0
283	20250102	170200	4269361	1961	1961	1961	1961	0
284	20250102	170100	4269361	1961	1961	1961	1961	0
285	20250102	170000	4269361	1961	1961	1961	1961	0
286	20250102	165900	4269361	1961	1961	1961	1961	0
287	20250102	165800	4269361	1961	1961	1961	1961	0
288	20250102	165700	4269361	1961	1961	1961	1961	0
289	20250102	165600	4269361	1961	1961	1961	1961	0
290	20250102	165500	4269361	1961	1961	1961	1961	0
291	20250102	165400	4269361	1961	1961	1961	1961	0
292	20250102	165300	4269361	1961	1961	1961	1961	0
293	20250102	165200	4269361	1961	1961	1961	1961	0
294	20250102	165100	4269361	1961	1961	1961	1961	0
295	20250102	165000	4269361	1961	1961	1961	1961	0
296	20250102	164900	4269361	1961	1961	1961	1961	0
297	20250102	164800	4269361	1961	1961	1961	1961	0
298	20250102	164700	4269361	1961	1961	1961	1961	0
299	20250102	164600	4269361	1961	1961	1961	1961	0
300	20250102	164500	4269361	1961	1961	1961	1961	0
301	20250102	164400	4269361	1961	1961	1961	1961	0
302	20250102	164300	4269361	1961	1961	1961	1961	53
303	20250102	164200	4269361	1961	1961	1961	1961	0
304	20250102	164100	4269361	1961	1961	1961	1961	0
305	20250102	164000	4269361	1961	1961	1961	1961	0
306	20250102	163900	4269361	1961	1961	1961	1961	0
307	20250102	163800	4269361	1961	1961	1961	1961	0
308	20250102	163700	4269361	1961	1961	1961	1961	0
309	20250102	163600	4269361	1961	1961	1961	1961	0
310	20250102	163500	4269361	1961	1961	1961	1961	0
311	20250102	163400	4269361	1961	1961	1961	1961	0
312	20250102	163300	4269361	1961	1961	1961	1961	0
313	20250102	163200	4269361	1961	1961	1961	1961	0
314	20250102	163100	4269361	1961	1961	1961	1961	0
315	20250102	163000	4269361	1961	1961	1961	1961	0
316	20250102	162900	4269361	1961	1961	1961	1961	0
317	20250102	162800	4269361	1961	1961	1961	1961	0
318	20250102	162700	4269361	1961	1961	1961	1961	0
319	20250102	162600	4269361	1961	1961	1961	1961	0
320	20250102	162500	4269361	1961	1961	1961	1961	0
321	20250102	162400	4269361	1961	1961	1961	1961	0
322	20250102	162300	4269361	1961	1961	1961	1961	0
323	20250102	162200	4269361	1961	1961	1961	1961	0
324	20250102	162100	4269361	1961	1961	1961	1961	0
325	20250102	162000	4269361	1961	1961	1961	1961	0
326	20250102	161900	4269361	1961	1961	1961	1961	0
327	20250102	161800	4269361	1961	1961	1961	1961	0
328	20250102	161700	4269361	1961	1961	1961	1961	0
329	20250102	161600	4269361	1961	1961	1961	1961	0
330	20250102	161500	4269361	1961	1961	1961	1961	0
331	20250102	161400	4269361	1961	1961	1961	1961	0
332	20250102	161300	4269361	1961	1961	1961	1961	53
333	20250102	161200	4269361	1961	1961	1961	1961	0
334	20250102	161100	4269361	1961	1961	1961	1961	0
335	20250102	161000	4269361	1961	1961	1961	1961	0
336	20250102	160900	4269361	1961	1961	1961	1961	0
337	20250102	160800	4269361	1961	1961	1961	1961	0
338	20250102	160700	4269361	1961	1961	1961	1961	0
339	20250102	160600	4269361	1961	1961	1961	1961	0
340	20250102	160500	4269361	1961	1961	1961	1961	0
341	20250102	160400	4269361	1961	1961	1961	1961	0
342	20250102	160300	4269361	1961	1961	1961	1961	0
343	20250102	160200	4269361	1961	1961	1961	1961	0
344	20250102	160100	4269361	1961	1961	1961	1961	0
345	20250102	160000	4269361	1961	1961	1961	1961	0
346	20250102	155900	4269361	1961	1961	1961	1961	0
347	20250102	155800	4269361	1961	1961	1961	1961	0
348	20250102	155700	4269361	1961	1961	1961	1961	0
349	20250102	155600	4269361	1961	1961	1961	1961	0
350	20250102	155500	4269361	1961	1961	1961	1961	0
351	20250102	155400	4269361	1961	1961	1961	1961	0
352	20250102	155300	4269361	1961	1961	1961	1961	0
353	20250102	155200	4269361	1961	1961	1961	1961	0
354	20250102	155100	4269361	1961	1961	1961	1961	0
355	20250102	155000	4269361	1961	1961	1961	1961	0
356	20250102	154900	4269361	1961	1961	1961	1961	0
357	20250102	154800	4269361	1961	1961	1961	1961	0
358	20250102	154700	4269361	1961	1961	1961	1961	0
359	20250102	154600	4269361	1961	1961	1961	1961	0
360	20250102	154500	4269361	1961	1961	1961	1961	0
361	20250102	154400	4269361	1961	1961	1961	1961	0
362	20250102	154300	4269361	1961	1961	1961	1961	53
363	20250102	154200	4269361	1961	1961	1961	1961	0
364	20250102	154100	4269361	1961	1961	1961	1961	0
365	20250102	154000	4269361	1961	1961	1961	1961	0
366	20250102	153900	4269361	1961	1961	1961	1961	0
367	20250102	153800	4269361	1961	1961	1961	1961	0
368	20250102	153700	4269361	1961	1961	1961	1961	0
369	20250102	153600	4269361	1961	1961	1961	1961	0
370	20250102	153500	4269361	1961	1961	1961	1961	0
371	20250102	153400	4269361	1961	1961	1961	1961	0
372	20250102	153300	4269361	1961	1961	1961	1961	0
373	20250102	153200	4269361	1961	1961	1961	1961	0
374	20250102	153100	4269361	1961	1961	1961	1961	0
375	20250102	153000	4269361	1961	1961	1961	1961	53
376	20250102	152900	4165428	1969	1969	1969	1969	0
377	20250102	152800	4165428	1969	1969	1969	1969	0
378	20250102	152700	4165428	1969	1969	1969	1969	0
379	20250102	152600	4165428	1969	1969	1969	1969	0
380	20250102	152500	4165428	1969	1969	1969	1969	0
381	20250102	152400	4165428	1969	1969	1969	1969	0
382	20250102	152300	4165428	1969	1969	1969	1969	0
383	20250102	152200	4165428	1969	1969	1969	1969	0
384	20250102	152100	4165428	1969	1969	1969	1969	0
385	20250102	152000	4165428	1969	1969	1969	1969	0
386	20250102	151900	4165428	1969	1969	1969	1969	0
387	20250102	151800	4165428	1969	1969	1969	1969	0
388	20250102	151700	4165428	1969	1969	1969	1969	0
389	20250102	151600	4165428	1969	1969	1969	1969	0
390	20250102	151500	4165428	1969	1969	1969	1969	0
391	20250102	151400	4165428	1969	1969	1969	1969	0
392	20250102	151300	4165428	1969	1969	1969	1969	0
393	20250102	151200	4165428	1969	1969	1969	1969	0
394	20250102	151100	4165428	1969	1969	1969	1969	5
395	20250102	151000	4155583	1969	1968	1969	1968	23
396	20250102	150900	4110300	1965	1965	1965	1965	31
397	20250102	150800	4049385	1961	1961	1961	1961	0
398	20250102	150700	4049385	1961	1961	1961	1961	0
399	20250102	150600	4049385	1961	1961	1961	1961	0
400	20250102	150500	4049385	1961	1961	1961	1961	0
401	20250102	150400	4049385	1961	1961	1961	1961	0
402	20250102	150300	4049385	1961	1961	1961	1961	0
403	20250102	150200	4049385	1961	1961	1961	1961	0
404	20250102	150100	4049385	1961	1961	1961	1961	0
405	20250102	150000	4049385	1961	1961	1961	1961	0
406	20250102	145900	4049385	1961	1961	1961	1961	0
407	20250102	145800	4049385	1961	1961	1961	1961	0
408	20250102	145700	4049385	1961	1961	1961	1961	0
409	20250102	145600	4049385	1961	1961	1961	1961	0
410	20250102	145500	4049385	1961	1961	1961	1961	0
411	20250102	145400	4049385	1961	1961	1961	1961	0
412	20250102	145300	4049385	1961	1961	1961	1961	0
413	20250102	145200	4049385	1961	1961	1961	1961	0
414	20250102	145100	4049385	1961	1961	1961	1961	0
415	20250102	145000	4049385	1961	1961	1961	1961	0
416	20250102	144900	4049385	1961	1961	1961	1961	0
417	20250102	144800	4049385	1961	1961	1961	1961	0
418	20250102	144700	4049385	1961	1961	1961	1961	0
419	20250102	144600	4049385	1961	1961	1961	1961	0
420	20250102	144500	4049385	1961	1961	1961	1961	0
421	20250102	144400	4049385	1961	1961	1961	1961	0
422	20250102	144300	4049385	1961	1961	1961	1961	0
423	20250102	144200	4049385	1961	1961	1961	1961	0
424	20250102	144100	4049385	1961	1961	1961	1961	0
425	20250102	144000	4049385	1961	1961	1961	1961	0
426	20250102	143900	4049385	1961	1961	1961	1961	0
427	20250102	143800	4049385	1961	1961	1961	1961	0
428	20250102	143700	4049385	1961	1961	1961	1961	0
429	20250102	143600	4049385	1961	1961	1961	1961	0
430	20250102	143500	4049385	1961	1961	1961	1961	0
431	20250102	143400	4049385	1961	1961	1961	1961	0
432	20250102	143300	4049385	1961	1961	1961	1961	0
433	20250102	143200	4049385	1961	1961	1961	1961	0
434	20250102	143100	4049385	1961	1961	1961	1961	0
435	20250102	143000	4049385	1961	1961	1961	1961	0
436	20250102	142900	4049385	1961	1961	1961	1961	0
437	20250102	142800	4049385	1961	1961	1961	1961	0
438	20250102	142700	4049385	1961	1961	1961	1961	0
439	20250102	142600	4049385	1961	1961	1961	1961	0
440	20250102	142500	4049385	1961	1961	1961	1961	0
441	20250102	142400	4049385	1961	1961	1961	1961	0
442	20250102	142300	4049385	1961	1961	1961	1961	0
443	20250102	142200	4049385	1961	1961	1961	1961	0
444	20250102	142100	4049385	1961	1961	1961	1961	0
445	20250102	142000	4049385	1961	1961	1961	1961	0
446	20250102	141900	4049385	1961	1961	1961	1961	0
447	20250102	141800	4049385	1961	1961	1961	1961	0
448	20250102	141700	4049385	1961	1961	1961	1961	0
449	20250102	141600	4049385	1961	1961	1961	1961	0
450	20250102	141500	4049385	1961	1961	1961	1961	0
451	20250102	141400	4049385	1961	1961	1961	1961	0
452	20250102	141300	4049385	1961	1961	1961	1961	0
453	20250102	141200	4049385	1961	1961	1961	1961	0
454	20250102	141100	4049385	1961	1961	1961	1961	0
455	20250102	141000	4049385	1961	1961	1961	1961	0
456	20250102	140900	4049385	1961	1961	1961	1961	0
457	20250102	140800	4049385	1961	1961	1961	1961	0
458	20250102	140700	4049385	1961	1961	1961	1961	0
459	20250102	140600	4049385	1961	1961	1961	1961	9
460	20250102	140500	4031736	1961	1961	1961	1961	0
461	20250102	140400	4031736	1961	1961	1961	1961	0
462	20250102	140300	4031736	1961	1961	1961	1961	0
463	20250102	140200	4031736	1961	1961	1961	1961	0
464	20250102	140100	4031736	1961	1961	1961	1961	0
465	20250102	140000	4031736	1961	1961	1961	1961	0
466	20250102	135900	4031736	1961	1961	1961	1961	100
467	20250102	135800	3835636	1961	1961	1961	1961	0
468	20250102	135700	3835636	1961	1961	1961	1961	0
469	20250102	135600	3835636	1961	1961	1961	1961	0
470	20250102	135500	3835636	1961	1961	1961	1961	0
471	20250102	135400	3835636	1961	1961	1961	1961	0
472	20250102	135300	3835636	1961	1961	1961	1961	0
473	20250102	135200	3835636	1961	1961	1961	1961	0
474	20250102	135100	3835636	1961	1961	1961	1961	0
475	20250102	135000	3835636	1961	1961	1961	1961	0
476	20250102	134900	3835636	1961	1961	1961	1961	0
477	20250102	134800	3835636	1961	1961	1961	1961	0
478	20250102	134700	3835636	1961	1961	1961	1961	0
479	20250102	134600	3835636	1961	1961	1961	1961	0
480	20250102	134500	3835636	1961	1961	1961	1961	0
481	20250102	134400	3835636	1961	1961	1961	1961	0
482	20250102	134300	3835636	1961	1961	1961	1961	0
483	20250102	134200	3835636	1961	1961	1961	1961	0
484	20250102	134100	3835636	1961	1961	1961	1961	0
485	20250102	134000	3835636	1961	1961	1961	1961	0
486	20250102	133900	3835636	1961	1961	1961	1961	0
487	20250102	133800	3835636	1961	1961	1961	1961	0
488	20250102	133700	3835636	1961	1961	1961	1961	0
489	20250102	133600	3835636	1961	1961	1961	1961	0
490	20250102	133500	3835636	1961	1961	1961	1961	0
491	20250102	133400	3835636	1961	1961	1961	1961	0
492	20250102	133300	3835636	1961	1961	1961	1961	0
493	20250102	133200	3835636	1961	1961	1961	1961	0
494	20250102	133100	3835636	1961	1961	1961	1961	0
495	20250102	133000	3835636	1961	1961	1961	1961	0
496	20250102	132900	3835636	1961	1961	1961	1961	0
497	20250102	132800	3835636	1961	1961	1961	1961	0
498	20250102	132700	3835636	1961	1961	1961	1961	0
499	20250102	132600	3835636	1961	1961	1961	1961	0
500	20250102	132500	3835636	1961	1961	1961	1961	9
501	20250102	132400	3817987	1960	1960	1960	1960	0
502	20250102	132300	3817987	1960	1960	1960	1960	0
503	20250102	132200	3817987	1960	1960	1960	1960	0
504	20250102	132100	3817987	1960	1960	1960	1960	0
505	20250102	132000	3817987	1960	1960	1960	1960	0
506	20250102	131900	3817987	1960	1960	1960	1960	0
507	20250102	131800	3817987	1960	1960	1960	1960	0
508	20250102	131700	3817987	1960	1960	1960	1960	0
509	20250102	131600	3817987	1960	1960	1960	1960	0
510	20250102	131500	3817987	1960	1960	1960	1960	0
511	20250102	131400	3817987	1960	1960	1960	1960	0
512	20250102	131300	3817987	1960	1960	1960	1960	0
513	20250102	131200	3817987	1960	1960	1960	1960	0
514	20250102	131100	3817987	1960	1960	1960	1960	0
515	20250102	131000	3817987	1960	1960	1960	1960	0
516	20250102	130900	3817987	1960	1960	1960	1960	0
517	20250102	130800	3817987	1960	1960	1960	1960	0
518	20250102	130700	3817987	1960	1960	1960	1960	0
519	20250102	130600	3817987	1960	1960	1960	1960	0
520	20250102	130500	3817987	1960	1960	1960	1960	0
521	20250102	130400	3817987	1960	1960	1960	1960	0
522	20250102	130300	3817987	1960	1960	1960	1960	0
523	20250102	130200	3817987	1960	1960	1960	1960	0
524	20250102	130100	3817987	1960	1960	1960	1960	0
525	20250102	130000	3817987	1960	1960	1960	1960	0
526	20250102	125900	3817987	1960	1960	1960	1960	0
527	20250102	125800	3817987	1960	1960	1960	1960	0
528	20250102	125700	3817987	1960	1960	1960	1960	0
529	20250102	125600	3817987	1960	1960	1960	1960	0
530	20250102	125500	3817987	1960	1960	1960	1960	0
531	20250102	125400	3817987	1960	1960	1960	1960	0
532	20250102	125300	3817987	1960	1960	1960	1960	0
533	20250102	125200	3817987	1960	1960	1960	1960	0
534	20250102	125100	3817987	1960	1960	1960	1960	0
535	20250102	125000	3817987	1960	1960	1960	1960	0
536	20250102	124900	3817987	1960	1960	1960	1960	0
537	20250102	124800	3817987	1960	1960	1960	1960	0
538	20250102	124700	3817987	1960	1960	1960	1960	0
539	20250102	124600	3817987	1960	1960	1960	1960	0
540	20250102	124500	3817987	1960	1960	1960	1960	0
541	20250102	124400	3817987	1960	1960	1960	1960	0
542	20250102	124300	3817987	1960	1960	1960	1960	0
543	20250102	124200	3817987	1960	1960	1960	1960	0
544	20250102	124100	3817987	1960	1960	1960	1960	0
545	20250102	124000	3817987	1960	1960	1960	1960	0
546	20250102	123900	3817987	1960	1960	1960	1960	0
547	20250102	123800	3817987	1960	1960	1960	1960	0
548	20250102	123700	3817987	1960	1960	1960	1960	0
549	20250102	123600	3817987	1960	1960	1960	1960	0
550	20250102	123500	3817987	1960	1960	1960	1960	0
551	20250102	123400	3817987	1960	1960	1960	1960	0
552	20250102	123300	3817987	1960	1960	1960	1960	0
553	20250102	123200	3817987	1960	1960	1960	1960	0
554	20250102	123100	3817987	1960	1960	1960	1960	0
555	20250102	123000	3817987	1960	1960	1960	1960	0
556	20250102	122900	3817987	1960	1960	1960	1960	0
557	20250102	122800	3817987	1960	1960	1960	1960	0
558	20250102	122700	3817987	1960	1960	1960	1960	0
559	20250102	122600	3817987	1960	1960	1960	1960	0
560	20250102	122500	3817987	1960	1960	1960	1960	0
561	20250102	122400	3817987	1960	1960	1960	1960	0
562	20250102	122300	3817987	1960	1960	1960	1960	0
563	20250102	122200	3817987	1960	1960	1960	1960	0
564	20250102	122100	3817987	1960	1960	1960	1960	0
565	20250102	122000	3817987	1960	1960	1960	1960	0
566	20250102	121900	3817987	1960	1960	1960	1960	0
567	20250102	121800	3817987	1960	1960	1960	1960	0
568	20250102	121700	3817987	1960	1960	1960	1960	0
569	20250102	121600	3817987	1960	1960	1960	1960	0
570	20250102	121500	3817987	1960	1960	1960	1960	0
571	20250102	121400	3817987	1960	1960	1960	1960	0
572	20250102	121300	3817987	1960	1960	1960	1960	9
573	20250102	121200	3800347	1960	1960	1960	1960	0
574	20250102	121100	3800347	1960	1960	1960	1960	0
575	20250102	121000	3800347	1960	1960	1960	1960	0
576	20250102	120900	3800347	1960	1960	1960	1960	0
577	20250102	120800	3800347	1960	1960	1960	1960	0
578	20250102	120700	3800347	1960	1960	1960	1960	67
579	20250102	120600	3669027	1960	1963	1963	1960	1000
580	20250102	120500	1708967	1964	1964	1964	1964	10
581	20250102	120400	1689327	1965	1965	1965	1965	0
582	20250102	120300	1689327	1965	1965	1965	1965	0
583	20250102	120200	1689327	1965	1965	1965	1965	0
584	20250102	120100	1689327	1965	1965	1965	1965	0
585	20250102	120000	1689327	1965	1965	1965	1965	3
586	20250102	115900	1683432	1965	1965	1965	1965	0
587	20250102	115800	1683432	1965	1965	1965	1965	0
588	20250102	115700	1683432	1965	1965	1965	1965	0
589	20250102	115600	1683432	1965	1965	1965	1965	0
590	20250102	115500	1683432	1965	1965	1965	1965	1
591	20250102	115400	1681467	1965	1965	1965	1965	0
592	20250102	115300	1681467	1965	1965	1965	1965	0
593	20250102	115200	1681467	1965	1965	1965	1965	0
594	20250102	115100	1681467	1965	1965	1965	1965	0
595	20250102	115000	1681467	1965	1965	1965	1965	0
596	20250102	114900	1681467	1965	1965	1965	1965	10
597	20250102	114800	1661817	1960	1960	1960	1960	0
598	20250102	114700	1661817	1960	1960	1960	1960	0
599	20250102	114600	1661817	1960	1960	1960	1960	0
600	20250102	114500	1661817	1960	1960	1960	1960	0
601	20250102	114400	1661817	1960	1960	1960	1960	0
602	20250102	114300	1661817	1960	1960	1960	1960	0
603	20250102	114200	1661817	1960	1960	1960	1960	0
604	20250102	114100	1661817	1960	1960	1960	1960	0
605	20250102	114000	1661817	1960	1960	1960	1960	0
606	20250102	113900	1661817	1960	1960	1960	1960	0
607	20250102	113800	1661817	1960	1960	1960	1960	0
608	20250102	113700	1661817	1960	1960	1960	1960	0
609	20250102	113600	1661817	1960	1960	1960	1960	0
610	20250102	113500	1661817	1960	1960	1960	1960	0
611	20250102	113400	1661817	1960	1960	1960	1960	9
612	20250102	113300	1644177	1960	1960	1960	1960	0
613	20250102	113200	1644177	1960	1960	1960	1960	0
614	20250102	113100	1644177	1960	1961	1961	1960	100
615	20250102	113000	1448175	1960	1960	1960	1960	0
616	20250102	112900	1448175	1960	1960	1960	1960	0
617	20250102	112800	1448175	1960	1960	1960	1960	0
618	20250102	112700	1448175	1960	1960	1960	1960	0
619	20250102	112600	1448175	1960	1960	1960	1960	0
620	20250102	112500	1448175	1960	1960	1960	1960	0
621	20250102	112400	1448175	1960	1960	1960	1960	9
622	20250102	112300	1430535	1960	1960	1960	1960	0
623	20250102	112200	1430535	1960	1960	1960	1960	0
624	20250102	112100	1430535	1960	1960	1960	1960	0
625	20250102	112000	1430535	1960	1960	1960	1960	0
626	20250102	111900	1430535	1960	1960	1960	1960	0
627	20250102	111800	1430535	1960	1960	1960	1960	10
628	20250102	111700	1410935	1960	1960	1960	1960	0
629	20250102	111600	1410935	1960	1960	1960	1960	0
630	20250102	111500	1410935	1960	1960	1960	1960	0
631	20250102	111400	1410935	1960	1960	1960	1960	0
632	20250102	111300	1410935	1960	1960	1960	1960	0
633	20250102	111200	1410935	1960	1960	1960	1960	0
634	20250102	111100	1410935	1960	1960	1960	1960	0
635	20250102	111000	1410935	1960	1960	1960	1960	0
636	20250102	110900	1410935	1960	1960	1960	1960	0
637	20250102	110800	1410935	1960	1960	1960	1960	0
638	20250102	110700	1410935	1960	1960	1960	1960	100
639	20250102	110600	1214935	1960	1960	1960	1960	0
640	20250102	110500	1214935	1960	1960	1960	1960	0
641	20250102	110400	1214935	1960	1960	1960	1960	0
642	20250102	110300	1214935	1960	1960	1960	1960	0
643	20250102	110200	1214935	1960	1960	1960	1960	540
644	20250102	110100	156535	1960	1960	1960	1960	0
645	20250102	110000	156535	1960	1960	1960	1960	0
646	20250102	105900	156535	1960	1960	1960	1960	0
647	20250102	105800	156535	1960	1960	1960	1960	0
648	20250102	105700	156535	1960	1960	1960	1960	0
649	20250102	105600	156535	1960	1960	1960	1960	0
650	20250102	105500	156535	1960	1960	1960	1960	0
651	20250102	105400	156535	1960	1960	1960	1960	0
652	20250102	105300	156535	1960	1960	1960	1960	2
653	20250102	105200	152615	1960	1960	1960	1960	0
654	20250102	105100	152615	1960	1960	1960	1960	0
655	20250102	105000	152615	1960	1960	1960	1960	0
656	20250102	104900	152615	1960	1960	1960	1960	0
657	20250102	104800	152615	1960	1960	1960	1960	0
658	20250102	104700	152615	1960	1960	1960	1960	0
659	20250102	104600	152615	1960	1960	1960	1960	0
660	20250102	104500	152615	1960	1960	1960	1960	0
661	20250102	104400	152615	1960	1960	1960	1960	0
662	20250102	104300	152615	1960	1960	1960	1960	0
663	20250102	104200	152615	1960	1960	1960	1960	0
664	20250102	104100	152615	1960	1960	1960	1960	0
665	20250102	104000	152615	1960	1960	1960	1960	0
666	20250102	103900	152615	1960	1960	1960	1960	0
667	20250102	103800	152615	1960	1960	1960	1960	0
668	20250102	103700	152615	1960	1960	1960	1960	1
669	20250102	103600	150655	1960	1960	1960	1960	6
670	20250102	103500	138895	1960	1960	1960	1960	0
671	20250102	103400	138895	1960	1960	1960	1960	0
672	20250102	103300	138895	1960	1960	1960	1960	0
673	20250102	103200	138895	1960	1960	1960	1960	0
674	20250102	103100	138895	1960	1960	1960	1960	0
675	20250102	103000	138895	1960	1960	1960	1960	0
676	20250102	102900	138895	1960	1960	1960	1960	0
677	20250102	102800	138895	1960	1960	1960	1960	0
678	20250102	102700	138895	1960	1960	1960	1960	0
679	20250102	102600	138895	1960	1960	1960	1960	0
680	20250102	102500	138895	1960	1960	1960	1960	0
681	20250102	102400	138895	1960	1960	1960	1960	0
682	20250102	102300	138895	1960	1960	1960	1960	0
683	20250102	102200	138895	1960	1960	1960	1960	0
684	20250102	102100	138895	1960	1960	1960	1960	0
685	20250102	102000	138895	1960	1960	1960	1960	0
686	20250102	101900	138895	1960	1960	1960	1960	0
687	20250102	101800	138895	1960	1960	1960	1960	0
688	20250102	101700	138895	1960	1960	1960	1960	0
689	20250102	101600	138895	1960	1960	1960	1960	0
690	20250102	101500	138895	1960	1960	1960	1960	0
691	20250102	101400	138895	1960	1960	1960	1960	0
692	20250102	101300	138895	1960	1960	1960	1960	0
693	20250102	101200	138895	1960	1960	1960	1960	0
694	20250102	101100	138895	1960	1960	1960	1960	0
695	20250102	101000	138895	1960	1960	1960	1960	0
696	20250102	100900	138895	1960	1960	1960	1960	0
697	20250102	100800	138895	1960	1960	1960	1960	0
698	20250102	100700	138895	1960	1960	1960	1960	0
699	20250102	100600	138895	1960	1960	1960	1960	0
700	20250102	100500	138895	1960	1960	1960	1960	0
701	20250102	100400	138895	1960	1960	1960	1960	0
702	20250102	100300	138895	1960	1960	1960	1960	0
703	20250102	100200	138895	1960	1960	1960	1960	18
704	20250102	100100	103615	1955	1955	1955	1955	0
705	20250102	100000	103615	1955	1955	1955	1955	53