KissMeData/367000/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212700	5387865	4065	4065	4065	4065	188
3	20250103	212600	5387865	4065	4065	4065	4065	0
4	20250103	212500	5387865	4065	4065	4065	4065	0
5	20250103	212400	5387865	4065	4065	4065	4065	0
6	20250103	212300	5387865	4065	4065	4065	4065	0
7	20250103	212200	5387865	4065	4065	4065	4065	0
8	20250103	212100	5387865	4065	4065	4065	4065	0
9	20250103	212000	5387865	4065	4065	4065	4065	0
10	20250103	211900	5387865	4065	4065	4065	4065	0
11	20250103	211800	5387865	4065	4065	4065	4065	0
12	20250103	211700	5387865	4065	4065	4065	4065	0
13	20250103	211600	5387865	4065	4065	4065	4065	0
14	20250103	211500	5387865	4065	4065	4065	4065	0
15	20250103	211400	5387865	4065	4065	4065	4065	0
16	20250103	211300	5387865	4065	4065	4065	4065	0
17	20250103	211200	5387865	4065	4065	4065	4065	0
18	20250103	211100	5387865	4065	4065	4065	4065	0
19	20250103	211000	5387865	4065	4065	4065	4065	0
20	20250103	210900	5387865	4065	4065	4065	4065	0
21	20250103	210800	5387865	4065	4065	4065	4065	0
22	20250103	210700	5387865	4065	4065	4065	4065	0
23	20250103	210600	5387865	4065	4065	4065	4065	0
24	20250103	210500	5387865	4065	4065	4065	4065	0
25	20250103	210400	5387865	4065	4065	4065	4065	0
26	20250103	210300	5387865	4065	4065	4065	4065	0
27	20250103	210200	5387865	4065	4065	4065	4065	0
28	20250103	210100	5387865	4065	4065	4065	4065	0
29	20250103	210000	5387865	4065	4065	4065	4065	0
30	20250103	205900	5387865	4065	4065	4065	4065	0
31	20250103	205800	5387865	4065	4065	4065	4065	0
32	20250103	205700	5387865	4065	4065	4065	4065	188
33	20250103	205600	5387865	4065	4065	4065	4065	0
34	20250103	205500	5387865	4065	4065	4065	4065	0
35	20250103	205400	5387865	4065	4065	4065	4065	0
36	20250103	205300	5387865	4065	4065	4065	4065	0
37	20250103	205200	5387865	4065	4065	4065	4065	0
38	20250103	205100	5387865	4065	4065	4065	4065	0
39	20250103	205000	5387865	4065	4065	4065	4065	0
40	20250103	204900	5387865	4065	4065	4065	4065	0
41	20250103	204800	5387865	4065	4065	4065	4065	0
42	20250103	204700	5387865	4065	4065	4065	4065	0
43	20250103	204600	5387865	4065	4065	4065	4065	0
44	20250103	204500	5387865	4065	4065	4065	4065	0
45	20250103	204400	5387865	4065	4065	4065	4065	0
46	20250103	204300	5387865	4065	4065	4065	4065	0
47	20250103	204200	5387865	4065	4065	4065	4065	0
48	20250103	204100	5387865	4065	4065	4065	4065	0
49	20250103	204000	5387865	4065	4065	4065	4065	0
50	20250103	203900	5387865	4065	4065	4065	4065	0
51	20250103	203800	5387865	4065	4065	4065	4065	0
52	20250103	203700	5387865	4065	4065	4065	4065	0
53	20250103	203600	5387865	4065	4065	4065	4065	0
54	20250103	203500	5387865	4065	4065	4065	4065	0
55	20250103	203400	5387865	4065	4065	4065	4065	0
56	20250103	203300	5387865	4065	4065	4065	4065	0
57	20250103	203200	5387865	4065	4065	4065	4065	0
58	20250103	203100	5387865	4065	4065	4065	4065	0
59	20250103	203000	5387865	4065	4065	4065	4065	0
60	20250103	202900	5387865	4065	4065	4065	4065	0
61	20250103	202800	5387865	4065	4065	4065	4065	0
62	20250103	202700	5387865	4065	4065	4065	4065	188
63	20250103	202600	5387865	4065	4065	4065	4065	0
64	20250103	202500	5387865	4065	4065	4065	4065	0
65	20250103	202400	5387865	4065	4065	4065	4065	0
66	20250103	202300	5387865	4065	4065	4065	4065	0
67	20250103	202200	5387865	4065	4065	4065	4065	0
68	20250103	202100	5387865	4065	4065	4065	4065	0
69	20250103	202000	5387865	4065	4065	4065	4065	0
70	20250103	201900	5387865	4065	4065	4065	4065	0
71	20250103	201800	5387865	4065	4065	4065	4065	0
72	20250103	201700	5387865	4065	4065	4065	4065	0
73	20250103	201600	5387865	4065	4065	4065	4065	0
74	20250103	201500	5387865	4065	4065	4065	4065	0
75	20250103	201400	5387865	4065	4065	4065	4065	0
76	20250103	201300	5387865	4065	4065	4065	4065	0
77	20250103	201200	5387865	4065	4065	4065	4065	0
78	20250103	201100	5387865	4065	4065	4065	4065	0
79	20250103	201000	5387865	4065	4065	4065	4065	0
80	20250103	200900	5387865	4065	4065	4065	4065	0
81	20250103	200800	5387865	4065	4065	4065	4065	0
82	20250103	200700	5387865	4065	4065	4065	4065	0
83	20250103	200600	5387865	4065	4065	4065	4065	0
84	20250103	200500	5387865	4065	4065	4065	4065	0
85	20250103	200400	5387865	4065	4065	4065	4065	0
86	20250103	200300	5387865	4065	4065	4065	4065	0
87	20250103	200200	5387865	4065	4065	4065	4065	0
88	20250103	200100	5387865	4065	4065	4065	4065	0
89	20250103	200000	5387865	4065	4065	4065	4065	0
90	20250103	195900	5387865	4065	4065	4065	4065	0
91	20250103	195800	5387865	4065	4065	4065	4065	0
92	20250103	195700	5387865	4065	4065	4065	4065	188
93	20250103	195600	5387865	4065	4065	4065	4065	0
94	20250103	195500	5387865	4065	4065	4065	4065	0
95	20250103	195400	5387865	4065	4065	4065	4065	0
96	20250103	195300	5387865	4065	4065	4065	4065	0
97	20250103	195200	5387865	4065	4065	4065	4065	0
98	20250103	195100	5387865	4065	4065	4065	4065	0
99	20250103	195000	5387865	4065	4065	4065	4065	0
100	20250103	194900	5387865	4065	4065	4065	4065	0
101	20250103	194800	5387865	4065	4065	4065	4065	0
102	20250103	194700	5387865	4065	4065	4065	4065	0
103	20250103	194600	5387865	4065	4065	4065	4065	0
104	20250103	194500	5387865	4065	4065	4065	4065	0
105	20250103	194400	5387865	4065	4065	4065	4065	0
106	20250103	194300	5387865	4065	4065	4065	4065	0
107	20250103	194200	5387865	4065	4065	4065	4065	0
108	20250103	194100	5387865	4065	4065	4065	4065	0
109	20250103	194000	5387865	4065	4065	4065	4065	0
110	20250103	193900	5387865	4065	4065	4065	4065	0
111	20250103	193800	5387865	4065	4065	4065	4065	0
112	20250103	193700	5387865	4065	4065	4065	4065	0
113	20250103	193600	5387865	4065	4065	4065	4065	0
114	20250103	193500	5387865	4065	4065	4065	4065	0
115	20250103	193400	5387865	4065	4065	4065	4065	0
116	20250103	193300	5387865	4065	4065	4065	4065	0
117	20250103	193200	5387865	4065	4065	4065	4065	0
118	20250103	193100	5387865	4065	4065	4065	4065	0
119	20250103	193000	5387865	4065	4065	4065	4065	0
120	20250103	192900	5387865	4065	4065	4065	4065	0
121	20250103	192800	5387865	4065	4065	4065	4065	0
122	20250103	192700	5387865	4065	4065	4065	4065	188
123	20250103	192600	5387865	4065	4065	4065	4065	0
124	20250103	192500	5387865	4065	4065	4065	4065	0
125	20250103	192400	5387865	4065	4065	4065	4065	0
126	20250103	192300	5387865	4065	4065	4065	4065	0
127	20250103	192200	5387865	4065	4065	4065	4065	0
128	20250103	192100	5387865	4065	4065	4065	4065	0
129	20250103	192000	5387865	4065	4065	4065	4065	0
130	20250103	191900	5387865	4065	4065	4065	4065	0
131	20250103	191800	5387865	4065	4065	4065	4065	0
132	20250103	191700	5387865	4065	4065	4065	4065	0
133	20250103	191600	5387865	4065	4065	4065	4065	0
134	20250103	191500	5387865	4065	4065	4065	4065	0
135	20250103	191400	5387865	4065	4065	4065	4065	0
136	20250103	191300	5387865	4065	4065	4065	4065	0
137	20250103	191200	5387865	4065	4065	4065	4065	0
138	20250103	191100	5387865	4065	4065	4065	4065	0
139	20250103	191000	5387865	4065	4065	4065	4065	0
140	20250103	190900	5387865	4065	4065	4065	4065	0
141	20250103	190800	5387865	4065	4065	4065	4065	0
142	20250103	190700	5387865	4065	4065	4065	4065	0
143	20250103	190600	5387865	4065	4065	4065	4065	0
144	20250103	190500	5387865	4065	4065	4065	4065	0
145	20250103	190400	5387865	4065	4065	4065	4065	0
146	20250103	190300	5387865	4065	4065	4065	4065	0
147	20250103	190200	5387865	4065	4065	4065	4065	0
148	20250103	190100	5387865	4065	4065	4065	4065	0
149	20250103	190000	5387865	4065	4065	4065	4065	0
150	20250103	185900	5387865	4065	4065	4065	4065	0
151	20250103	185800	5387865	4065	4065	4065	4065	0
152	20250103	185700	5387865	4065	4065	4065	4065	188
153	20250103	185600	5387865	4065	4065	4065	4065	0
154	20250103	185500	5387865	4065	4065	4065	4065	0
155	20250103	185400	5387865	4065	4065	4065	4065	0
156	20250103	185300	5387865	4065	4065	4065	4065	0
157	20250103	185200	5387865	4065	4065	4065	4065	0
158	20250103	185100	5387865	4065	4065	4065	4065	0
159	20250103	185000	5387865	4065	4065	4065	4065	0
160	20250103	184900	5387865	4065	4065	4065	4065	0
161	20250103	184800	5387865	4065	4065	4065	4065	0
162	20250103	184700	5387865	4065	4065	4065	4065	0
163	20250103	184600	5387865	4065	4065	4065	4065	0
164	20250103	184500	5387865	4065	4065	4065	4065	0
165	20250103	184400	5387865	4065	4065	4065	4065	0
166	20250103	184300	5387865	4065	4065	4065	4065	0
167	20250103	184200	5387865	4065	4065	4065	4065	0
168	20250103	184100	5387865	4065	4065	4065	4065	0
169	20250103	184000	5387865	4065	4065	4065	4065	0
170	20250103	183900	5387865	4065	4065	4065	4065	0
171	20250103	183800	5387865	4065	4065	4065	4065	0
172	20250103	183700	5387865	4065	4065	4065	4065	0
173	20250103	183600	5387865	4065	4065	4065	4065	0
174	20250103	183500	5387865	4065	4065	4065	4065	0
175	20250103	183400	5387865	4065	4065	4065	4065	0
176	20250103	183300	5387865	4065	4065	4065	4065	0
177	20250103	183200	5387865	4065	4065	4065	4065	0
178	20250103	183100	5387865	4065	4065	4065	4065	0
179	20250103	183000	5387865	4065	4065	4065	4065	0
180	20250103	182900	5387865	4065	4065	4065	4065	0
181	20250103	182800	5387865	4065	4065	4065	4065	0
182	20250103	182700	5387865	4065	4065	4065	4065	188
183	20250103	182600	5387865	4065	4065	4065	4065	0
184	20250103	182500	5387865	4065	4065	4065	4065	0
185	20250103	182400	5387865	4065	4065	4065	4065	0
186	20250103	182300	5387865	4065	4065	4065	4065	0
187	20250103	182200	5387865	4065	4065	4065	4065	0
188	20250103	182100	5387865	4065	4065	4065	4065	0
189	20250103	182000	5387865	4065	4065	4065	4065	0
190	20250103	181900	5387865	4065	4065	4065	4065	0
191	20250103	181800	5387865	4065	4065	4065	4065	0
192	20250103	181700	5387865	4065	4065	4065	4065	0
193	20250103	181600	5387865	4065	4065	4065	4065	0
194	20250103	181500	5387865	4065	4065	4065	4065	0
195	20250103	181400	5387865	4065	4065	4065	4065	0
196	20250103	181300	5387865	4065	4065	4065	4065	0
197	20250103	181200	5387865	4065	4065	4065	4065	0
198	20250103	181100	5387865	4065	4065	4065	4065	0
199	20250103	181000	5387865	4065	4065	4065	4065	0
200	20250103	180900	5387865	4065	4065	4065	4065	0
201	20250103	180800	5387865	4065	4065	4065	4065	0
202	20250103	180700	5387865	4065	4065	4065	4065	0
203	20250103	180600	5387865	4065	4065	4065	4065	0
204	20250103	180500	5387865	4065	4065	4065	4065	0
205	20250103	180400	5387865	4065	4065	4065	4065	0
206	20250103	180300	5387865	4065	4065	4065	4065	0
207	20250103	180200	5387865	4065	4065	4065	4065	0
208	20250103	180100	5387865	4065	4065	4065	4065	0
209	20250103	180000	5387865	4065	4065	4065	4065	0
210	20250103	175900	5387865	4065	4065	4065	4065	0
211	20250103	175800	5387865	4065	4065	4065	4065	0
212	20250103	175700	5387865	4065	4065	4065	4065	188
213	20250103	175600	5387865	4065	4065	4065	4065	0
214	20250103	175500	5387865	4065	4065	4065	4065	0
215	20250103	175400	5387865	4065	4065	4065	4065	0
216	20250103	175300	5387865	4065	4065	4065	4065	0
217	20250103	175200	5387865	4065	4065	4065	4065	0
218	20250103	175100	5387865	4065	4065	4065	4065	0
219	20250103	175000	5387865	4065	4065	4065	4065	0
220	20250103	174900	5387865	4065	4065	4065	4065	0
221	20250103	174800	5387865	4065	4065	4065	4065	0
222	20250103	174700	5387865	4065	4065	4065	4065	0
223	20250103	174600	5387865	4065	4065	4065	4065	0
224	20250103	174500	5387865	4065	4065	4065	4065	0
225	20250103	174400	5387865	4065	4065	4065	4065	0
226	20250103	174300	5387865	4065	4065	4065	4065	0
227	20250103	174200	5387865	4065	4065	4065	4065	0
228	20250103	174100	5387865	4065	4065	4065	4065	0
229	20250103	174000	5387865	4065	4065	4065	4065	0
230	20250103	173900	5387865	4065	4065	4065	4065	0
231	20250103	173800	5387865	4065	4065	4065	4065	0
232	20250103	173700	5387865	4065	4065	4065	4065	0
233	20250103	173600	5387865	4065	4065	4065	4065	0
234	20250103	173500	5387865	4065	4065	4065	4065	0
235	20250103	173400	5387865	4065	4065	4065	4065	0
236	20250103	173300	5387865	4065	4065	4065	4065	0
237	20250103	173200	5387865	4065	4065	4065	4065	0
238	20250103	173100	5387865	4065	4065	4065	4065	0
239	20250103	173000	5387865	4065	4065	4065	4065	0
240	20250103	172900	5387865	4065	4065	4065	4065	0
241	20250103	172800	5387865	4065	4065	4065	4065	0
242	20250103	172700	5387865	4065	4065	4065	4065	188
243	20250103	172600	5387865	4065	4065	4065	4065	0
244	20250103	172500	5387865	4065	4065	4065	4065	0
245	20250103	172400	5387865	4065	4065	4065	4065	0
246	20250103	172300	5387865	4065	4065	4065	4065	0
247	20250103	172200	5387865	4065	4065	4065	4065	0
248	20250103	172100	5387865	4065	4065	4065	4065	0
249	20250103	172000	5387865	4065	4065	4065	4065	0
250	20250103	171900	5387865	4065	4065	4065	4065	0
251	20250103	171800	5387865	4065	4065	4065	4065	0
252	20250103	171700	5387865	4065	4065	4065	4065	0
253	20250103	171600	5387865	4065	4065	4065	4065	0
254	20250103	171500	5387865	4065	4065	4065	4065	0
255	20250103	171400	5387865	4065	4065	4065	4065	0
256	20250103	171300	5387865	4065	4065	4065	4065	0
257	20250103	171200	5387865	4065	4065	4065	4065	0
258	20250103	171100	5387865	4065	4065	4065	4065	0
259	20250103	171000	5387865	4065	4065	4065	4065	0
260	20250103	170900	5387865	4065	4065	4065	4065	0
261	20250103	170800	5387865	4065	4065	4065	4065	0
262	20250103	170700	5387865	4065	4065	4065	4065	0
263	20250103	170600	5387865	4065	4065	4065	4065	0
264	20250103	170500	5387865	4065	4065	4065	4065	0
265	20250103	170400	5387865	4065	4065	4065	4065	0
266	20250103	170300	5387865	4065	4065	4065	4065	0
267	20250103	170200	5387865	4065	4065	4065	4065	0
268	20250103	170100	5387865	4065	4065	4065	4065	0
269	20250103	170000	5387865	4065	4065	4065	4065	0
270	20250103	165900	5387865	4065	4065	4065	4065	0
271	20250103	165800	5387865	4065	4065	4065	4065	0
272	20250103	165700	5387865	4065	4065	4065	4065	188
273	20250103	165600	5387865	4065	4065	4065	4065	0
274	20250103	165500	5387865	4065	4065	4065	4065	0
275	20250103	165400	5387865	4065	4065	4065	4065	0
276	20250103	165300	5387865	4065	4065	4065	4065	0
277	20250103	165200	5387865	4065	4065	4065	4065	0
278	20250103	165100	5387865	4065	4065	4065	4065	0
279	20250103	165000	5387865	4065	4065	4065	4065	0
280	20250103	164900	5387865	4065	4065	4065	4065	0
281	20250103	164800	5387865	4065	4065	4065	4065	0
282	20250103	164700	5387865	4065	4065	4065	4065	0
283	20250103	164600	5387865	4065	4065	4065	4065	0
284	20250103	164500	5387865	4065	4065	4065	4065	0
285	20250103	164400	5387865	4065	4065	4065	4065	0
286	20250103	164300	5387865	4065	4065	4065	4065	0
287	20250103	164200	5387865	4065	4065	4065	4065	0
288	20250103	164100	5387865	4065	4065	4065	4065	0
289	20250103	164000	5387865	4065	4065	4065	4065	0
290	20250103	163900	5387865	4065	4065	4065	4065	0
291	20250103	163800	5387865	4065	4065	4065	4065	0
292	20250103	163700	5387865	4065	4065	4065	4065	0
293	20250103	163600	5387865	4065	4065	4065	4065	0
294	20250103	163500	5387865	4065	4065	4065	4065	0
295	20250103	163400	5387865	4065	4065	4065	4065	0
296	20250103	163300	5387865	4065	4065	4065	4065	0
297	20250103	163200	5387865	4065	4065	4065	4065	0
298	20250103	163100	5387865	4065	4065	4065	4065	0
299	20250103	163000	5387865	4065	4065	4065	4065	0
300	20250103	162900	5387865	4065	4065	4065	4065	0
301	20250103	162800	5387865	4065	4065	4065	4065	0
302	20250103	162700	5387865	4065	4065	4065	4065	188
303	20250103	162600	5387865	4065	4065	4065	4065	0
304	20250103	162500	5387865	4065	4065	4065	4065	0
305	20250103	162400	5387865	4065	4065	4065	4065	0
306	20250103	162300	5387865	4065	4065	4065	4065	0
307	20250103	162200	5387865	4065	4065	4065	4065	0
308	20250103	162100	5387865	4065	4065	4065	4065	0
309	20250103	162000	5387865	4065	4065	4065	4065	0
310	20250103	161900	5387865	4065	4065	4065	4065	0
311	20250103	161800	5387865	4065	4065	4065	4065	0
312	20250103	161700	5387865	4065	4065	4065	4065	0
313	20250103	161600	5387865	4065	4065	4065	4065	0
314	20250103	161500	5387865	4065	4065	4065	4065	0
315	20250103	161400	5387865	4065	4065	4065	4065	0
316	20250103	161300	5387865	4065	4065	4065	4065	0
317	20250103	161200	5387865	4065	4065	4065	4065	0
318	20250103	161100	5387865	4065	4065	4065	4065	0
319	20250103	161000	5387865	4065	4065	4065	4065	0
320	20250103	160900	5387865	4065	4065	4065	4065	0
321	20250103	160800	5387865	4065	4065	4065	4065	0
322	20250103	160700	5387865	4065	4065	4065	4065	0
323	20250103	160600	5387865	4065	4065	4065	4065	0
324	20250103	160500	5387865	4065	4065	4065	4065	0
325	20250103	160400	5387865	4065	4065	4065	4065	0
326	20250103	160300	5387865	4065	4065	4065	4065	0
327	20250103	160200	5387865	4065	4065	4065	4065	0
328	20250103	160100	5387865	4065	4065	4065	4065	0
329	20250103	160000	5387865	4065	4065	4065	4065	0
330	20250103	155900	5387865	4065	4065	4065	4065	0
331	20250103	155800	5387865	4065	4065	4065	4065	0
332	20250103	155700	5387865	4065	4065	4065	4065	188
333	20250103	155600	5387865	4065	4065	4065	4065	0
334	20250103	155500	5387865	4065	4065	4065	4065	0
335	20250103	155400	5387865	4065	4065	4065	4065	0
336	20250103	155300	5387865	4065	4065	4065	4065	0
337	20250103	155200	5387865	4065	4065	4065	4065	0
338	20250103	155100	5387865	4065	4065	4065	4065	0
339	20250103	155000	5387865	4065	4065	4065	4065	0
340	20250103	154900	5387865	4065	4065	4065	4065	0
341	20250103	154800	5387865	4065	4065	4065	4065	0
342	20250103	154700	5387865	4065	4065	4065	4065	0
343	20250103	154600	5387865	4065	4065	4065	4065	0
344	20250103	154500	5387865	4065	4065	4065	4065	0
345	20250103	154400	5387865	4065	4065	4065	4065	0
346	20250103	154300	5387865	4065	4065	4065	4065	0
347	20250103	154200	5387865	4065	4065	4065	4065	0
348	20250103	154100	5387865	4065	4065	4065	4065	0
349	20250103	154000	5387865	4065	4065	4065	4065	0
350	20250103	153900	5387865	4065	4065	4065	4065	0
351	20250103	153800	5387865	4065	4065	4065	4065	0
352	20250103	153700	5387865	4065	4065	4065	4065	0
353	20250103	153600	5387865	4065	4065	4065	4065	0
354	20250103	153500	5387865	4065	4065	4065	4065	0
355	20250103	153400	5387865	4065	4065	4065	4065	0
356	20250103	153300	5387865	4065	4065	4065	4065	0
357	20250103	153200	5387865	4065	4065	4065	4065	0
358	20250103	153100	5387865	4065	4065	4065	4065	0
359	20250103	153000	5387865	4065	4065	4065	4065	188
360	20250103	152900	4623645	4060	4060	4060	4060	0
361	20250103	152800	4623645	4060	4060	4060	4060	0
362	20250103	152700	4623645	4060	4060	4060	4060	0
363	20250103	152600	4623645	4060	4060	4060	4060	0
364	20250103	152500	4623645	4060	4060	4060	4060	0
365	20250103	152400	4623645	4060	4060	4060	4060	0
366	20250103	152300	4623645	4060	4060	4060	4060	0
367	20250103	152200	4623645	4060	4060	4060	4060	0
368	20250103	152100	4623645	4060	4060	4060	4060	0
369	20250103	152000	4623645	4060	4060	4060	4060	0
370	20250103	151900	4623645	4060	4060	4060	4060	1
371	20250103	151800	4619585	4065	4065	4065	4065	0
372	20250103	151700	4619585	4065	4065	4065	4065	0
373	20250103	151600	4619585	4065	4065	4065	4065	0
374	20250103	151500	4619585	4065	4065	4065	4065	0
375	20250103	151400	4619585	4065	4065	4065	4065	0
376	20250103	151300	4619585	4065	4065	4065	4065	0
377	20250103	151200	4619585	4065	4065	4065	4065	0
378	20250103	151100	4619585	4065	4065	4065	4065	0
379	20250103	151000	4619585	4065	4065	4065	4065	0
380	20250103	150900	4619585	4065	4065	4065	4065	2
381	20250103	150800	4611455	4065	4065	4065	4065	0
382	20250103	150700	4611455	4065	4065	4065	4065	0
383	20250103	150600	4611455	4065	4065	4065	4065	1
384	20250103	150500	4607390	4070	4070	4070	4070	0
385	20250103	150400	4607390	4070	4070	4070	4070	0
386	20250103	150300	4607390	4070	4070	4070	4070	0
387	20250103	150200	4607390	4070	4070	4070	4070	0
388	20250103	150100	4607390	4070	4070	4070	4070	0
389	20250103	150000	4607390	4070	4070	4070	4070	0
390	20250103	145900	4607390	4070	4070	4070	4070	0
391	20250103	145800	4607390	4070	4070	4070	4070	0
392	20250103	145700	4607390	4070	4070	4070	4070	0
393	20250103	145600	4607390	4070	4070	4070	4070	0
394	20250103	145500	4607390	4070	4070	4070	4070	0
395	20250103	145400	4607390	4070	4070	4070	4070	0
396	20250103	145300	4607390	4070	4070	4070	4070	0
397	20250103	145200	4607390	4070	4070	4070	4070	0
398	20250103	145100	4607390	4070	4070	4070	4070	0
399	20250103	145000	4607390	4070	4070	4070	4070	0
400	20250103	144900	4607390	4070	4070	4070	4070	0
401	20250103	144800	4607390	4070	4070	4070	4070	0
402	20250103	144700	4607390	4070	4070	4070	4070	0
403	20250103	144600	4607390	4070	4070	4070	4070	0
404	20250103	144500	4607390	4070	4070	4070	4070	0
405	20250103	144400	4607390	4070	4070	4070	4070	0
406	20250103	144300	4607390	4070	4070	4070	4070	0
407	20250103	144200	4607390	4070	4070	4070	4070	0
408	20250103	144100	4607390	4070	4070	4070	4070	0
409	20250103	144000	4607390	4070	4070	4070	4070	1
410	20250103	143900	4603320	4045	4045	4045	4045	0
411	20250103	143800	4603320	4045	4045	4045	4045	4
412	20250103	143700	4587140	4070	4070	4070	4070	0
413	20250103	143600	4587140	4070	4070	4070	4070	0
414	20250103	143500	4587140	4070	4070	4070	4070	0
415	20250103	143400	4587140	4070	4070	4070	4070	0
416	20250103	143300	4587140	4070	4070	4070	4070	1
417	20250103	143200	4583070	4045	4045	4045	4045	48
418	20250103	143100	4388910	4070	4070	4070	4070	0
419	20250103	143000	4388910	4070	4070	4070	4070	0
420	20250103	142900	4388910	4070	4070	4070	4070	0
421	20250103	142800	4388910	4070	4070	4070	4070	0
422	20250103	142700	4388910	4070	4070	4070	4070	0
423	20250103	142600	4388910	4070	4070	4070	4070	0
424	20250103	142500	4388910	4070	4070	4070	4070	0
425	20250103	142400	4388910	4070	4070	4070	4070	0
426	20250103	142300	4388910	4070	4070	4070	4070	0
427	20250103	142200	4388910	4070	4070	4070	4070	0
428	20250103	142100	4388910	4070	4070	4070	4070	0
429	20250103	142000	4388910	4070	4070	4070	4070	0
430	20250103	141900	4388910	4070	4070	4070	4070	0
431	20250103	141800	4388910	4070	4070	4070	4070	0
432	20250103	141700	4388910	4070	4070	4070	4070	0
433	20250103	141600	4388910	4070	4070	4070	4070	0
434	20250103	141500	4388910	4070	4070	4070	4070	5
435	20250103	141400	4368560	4070	4070	4070	4070	0
436	20250103	141300	4368560	4070	4070	4070	4070	0
437	20250103	141200	4368560	4070	4070	4070	4070	0
438	20250103	141100	4368560	4070	4070	4070	4070	0
439	20250103	141000	4368560	4070	4070	4070	4070	0
440	20250103	140900	4368560	4070	4070	4070	4070	2
441	20250103	140800	4360420	4070	4070	4070	4070	0
442	20250103	140700	4360420	4070	4070	4070	4070	2
443	20250103	140600	4352280	4045	4045	4045	4045	0
444	20250103	140500	4352280	4045	4045	4045	4045	0
445	20250103	140400	4352280	4045	4045	4045	4045	0
446	20250103	140300	4352280	4045	4045	4045	4045	0
447	20250103	140200	4352280	4045	4045	4045	4045	0
448	20250103	140100	4352280	4045	4045	4045	4045	2
449	20250103	140000	4344190	4070	4070	4070	4070	0
450	20250103	135900	4344190	4070	4070	4070	4070	0
451	20250103	135800	4344190	4070	4070	4070	4070	0
452	20250103	135700	4344190	4070	4070	4070	4070	0
453	20250103	135600	4344190	4070	4070	4070	4070	0
454	20250103	135500	4344190	4070	4070	4070	4070	0
455	20250103	135400	4344190	4070	4070	4070	4070	0
456	20250103	135300	4344190	4070	4070	4070	4070	0
457	20250103	135200	4344190	4070	4070	4070	4070	0
458	20250103	135100	4344190	4070	4070	4070	4070	0
459	20250103	135000	4344190	4070	4070	4070	4070	0
460	20250103	134900	4344190	4070	4070	4070	4070	0
461	20250103	134800	4344190	4070	4070	4070	4070	0
462	20250103	134700	4344190	4070	4070	4070	4070	0
463	20250103	134600	4344190	4070	4070	4070	4070	0
464	20250103	134500	4344190	4070	4070	4070	4070	0
465	20250103	134400	4344190	4070	4070	4070	4070	0
466	20250103	134300	4344190	4070	4070	4070	4070	0
467	20250103	134200	4344190	4070	4070	4070	4070	0
468	20250103	134100	4344190	4070	4070	4070	4070	0
469	20250103	134000	4344190	4070	4070	4070	4070	0
470	20250103	133900	4344190	4070	4070	4070	4070	0
471	20250103	133800	4344190	4070	4070	4070	4070	0
472	20250103	133700	4344190	4070	4070	4070	4070	0
473	20250103	133600	4344190	4070	4070	4070	4070	0
474	20250103	133500	4344190	4070	4070	4070	4070	0
475	20250103	133400	4344190	4070	4070	4070	4070	0
476	20250103	133300	4344190	4070	4070	4070	4070	0
477	20250103	133200	4344190	4070	4070	4070	4070	0
478	20250103	133100	4344190	4070	4070	4070	4070	10
479	20250103	133000	4303490	4070	4070	4070	4070	0
480	20250103	132900	4303490	4070	4070	4070	4070	0
481	20250103	132800	4303490	4070	4070	4070	4070	0
482	20250103	132700	4303490	4070	4070	4070	4070	0
483	20250103	132600	4303490	4070	4070	4070	4070	0
484	20250103	132500	4303490	4070	4070	4070	4070	0
485	20250103	132400	4303490	4070	4070	4070	4070	0
486	20250103	132300	4303490	4070	4070	4070	4070	0
487	20250103	132200	4303490	4070	4070	4070	4070	0
488	20250103	132100	4303490	4070	4070	4070	4070	24
489	20250103	132000	4205810	4060	4060	4060	4060	0
490	20250103	131900	4205810	4060	4060	4060	4060	0
491	20250103	131800	4205810	4060	4060	4060	4060	0
492	20250103	131700	4205810	4060	4060	4060	4060	69
493	20250103	131600	3925670	4035	4050	4050	4035	125
494	20250103	131500	3421075	4060	4060	4060	4060	0
495	20250103	131400	3421075	4060	4060	4060	4060	0
496	20250103	131300	3421075	4060	4060	4060	4060	0
497	20250103	131200	3421075	4060	4060	4060	4060	0
498	20250103	131100	3421075	4060	4060	4060	4060	0
499	20250103	131000	3421075	4060	4060	4060	4060	0
500	20250103	130900	3421075	4060	4060	4060	4060	0
501	20250103	130800	3421075	4060	4060	4060	4060	0
502	20250103	130700	3421075	4060	4060	4060	4060	0
503	20250103	130600	3421075	4060	4060	4060	4060	0
504	20250103	130500	3421075	4060	4060	4060	4060	0
505	20250103	130400	3421075	4060	4060	4060	4060	0
506	20250103	130300	3421075	4060	4060	4060	4060	0
507	20250103	130200	3421075	4060	4060	4060	4060	0
508	20250103	130100	3421075	4060	4060	4060	4060	0
509	20250103	130000	3421075	4060	4060	4060	4060	0
510	20250103	125900	3421075	4060	4060	4060	4060	0
511	20250103	125800	3421075	4060	4060	4060	4060	30
512	20250103	125700	3299275	4060	4060	4060	4060	0
513	20250103	125600	3299275	4060	4060	4060	4060	0
514	20250103	125500	3299275	4060	4060	4060	4060	0
515	20250103	125400	3299275	4060	4060	4060	4060	0
516	20250103	125300	3299275	4060	4060	4060	4060	0
517	20250103	125200	3299275	4060	4060	4060	4060	0
518	20250103	125100	3299275	4060	4060	4060	4060	0
519	20250103	125000	3299275	4060	4060	4060	4060	0
520	20250103	124900	3299275	4060	4060	4060	4060	0
521	20250103	124800	3299275	4060	4060	4060	4060	27
522	20250103	124700	3189655	4060	4060	4060	4060	0
523	20250103	124600	3189655	4060	4060	4060	4060	0
524	20250103	124500	3189655	4060	4060	4060	4060	0
525	20250103	124400	3189655	4060	4060	4060	4060	0
526	20250103	124300	3189655	4060	4060	4060	4060	0
527	20250103	124200	3189655	4060	4060	4060	4060	1
528	20250103	124100	3185595	4060	4060	4060	4060	0
529	20250103	124000	3185595	4060	4060	4060	4060	1
530	20250103	123900	3181535	4060	4060	4060	4060	0
531	20250103	123800	3181535	4060	4060	4060	4060	0
532	20250103	123700	3181535	4060	4060	4060	4060	0
533	20250103	123600	3181535	4060	4060	4060	4060	0
534	20250103	123500	3181535	4060	4060	4060	4060	0
535	20250103	123400	3181535	4060	4060	4060	4060	0
536	20250103	123300	3181535	4060	4060	4060	4060	0
537	20250103	123200	3181535	4060	4060	4060	4060	0
538	20250103	123100	3181535	4060	4060	4060	4060	0
539	20250103	123000	3181535	4060	4060	4060	4060	0
540	20250103	122900	3181535	4060	4060	4060	4060	0
541	20250103	122800	3181535	4060	4060	4060	4060	0
542	20250103	122700	3181535	4060	4060	4060	4060	0
543	20250103	122600	3181535	4060	4060	4060	4060	1
544	20250103	122500	3177475	4060	4060	4060	4060	0
545	20250103	122400	3177475	4060	4060	4060	4060	0
546	20250103	122300	3177475	4060	4060	4060	4060	0
547	20250103	122200	3177475	4060	4060	4060	4060	0
548	20250103	122100	3177475	4060	4060	4060	4060	0
549	20250103	122000	3177475	4060	4060	4060	4060	0
550	20250103	121900	3177475	4060	4060	4060	4060	0
551	20250103	121800	3177475	4060	4060	4060	4060	0
552	20250103	121700	3177475	4060	4060	4060	4060	0
553	20250103	121600	3177475	4060	4060	4060	4060	0
554	20250103	121500	3177475	4060	4060	4060	4060	0
555	20250103	121400	3177475	4060	4060	4060	4060	0
556	20250103	121300	3177475	4060	4060	4060	4060	0
557	20250103	121200	3177475	4060	4060	4060	4060	0
558	20250103	121100	3177475	4060	4060	4060	4060	0
559	20250103	121000	3177475	4060	4060	4060	4060	0
560	20250103	120900	3177475	4060	4060	4060	4060	0
561	20250103	120800	3177475	4060	4060	4060	4060	0
562	20250103	120700	3177475	4060	4060	4060	4060	0
563	20250103	120600	3177475	4060	4060	4060	4060	0
564	20250103	120500	3177475	4060	4060	4060	4060	0
565	20250103	120400	3177475	4060	4060	4060	4060	0
566	20250103	120300	3177475	4060	4060	4060	4060	0
567	20250103	120200	3177475	4060	4060	4060	4060	0
568	20250103	120100	3177475	4060	4060	4060	4060	0
569	20250103	120000	3177475	4060	4060	4060	4060	0
570	20250103	115900	3177475	4060	4060	4060	4060	0
571	20250103	115800	3177475	4060	4060	4060	4060	0
572	20250103	115700	3177475	4060	4030	4060	4030	2
573	20250103	115600	3169385	4060	4060	4060	4060	0
574	20250103	115500	3169385	4060	4060	4060	4060	0
575	20250103	115400	3169385	4060	4060	4060	4060	0
576	20250103	115300	3169385	4060	4060	4060	4060	0
577	20250103	115200	3169385	4060	4060	4060	4060	5
578	20250103	115100	3149085	4060	4060	4060	4060	0
579	20250103	115000	3149085	4060	4060	4060	4060	0
580	20250103	114900	3149085	4060	4060	4060	4060	0
581	20250103	114800	3149085	4060	4060	4060	4060	0
582	20250103	114700	3149085	4060	4060	4060	4060	0
583	20250103	114600	3149085	4060	4060	4060	4060	0
584	20250103	114500	3149085	4060	4060	4060	4060	0
585	20250103	114400	3149085	4060	4060	4060	4060	0
586	20250103	114300	3149085	4060	4060	4060	4060	0
587	20250103	114200	3149085	4060	4060	4060	4060	0
588	20250103	114100	3149085	4060	4060	4060	4060	0
589	20250103	114000	3149085	4060	4060	4060	4060	0
590	20250103	113900	3149085	4060	4060	4060	4060	145
591	20250103	113800	2560385	4050	4045	4050	4045	167
592	20250103	113700	1884370	4045	4045	4045	4045	0
593	20250103	113600	1884370	4045	4045	4045	4045	0
594	20250103	113500	1884370	4045	4045	4045	4045	0
595	20250103	113400	1884370	4045	4045	4045	4045	0
596	20250103	113300	1884370	4045	4045	4045	4045	0
597	20250103	113200	1884370	4045	4045	4045	4045	0
598	20250103	113100	1884370	4045	4045	4045	4045	0
599	20250103	113000	1884370	4045	4045	4045	4045	0
600	20250103	112900	1884370	4045	4045	4045	4045	0
601	20250103	112800	1884370	4045	4045	4045	4045	0
602	20250103	112700	1884370	4045	4045	4045	4045	0
603	20250103	112600	1884370	4045	4045	4045	4045	0
604	20250103	112500	1884370	4045	4045	4045	4045	0
605	20250103	112400	1884370	4045	4045	4045	4045	0
606	20250103	112300	1884370	4045	4045	4045	4045	0
607	20250103	112200	1884370	4045	4045	4045	4045	0
608	20250103	112100	1884370	4045	4045	4045	4045	0
609	20250103	112000	1884370	4045	4035	4045	4015	272
610	20250103	111900	790210	4040	4040	4040	4040	0
611	20250103	111800	790210	4040	4040	4040	4040	0
612	20250103	111700	790210	4040	4040	4040	4040	0
613	20250103	111600	790210	4040	4040	4040	4040	0
614	20250103	111500	790210	4040	4040	4040	4040	0
615	20250103	111400	790210	4040	4040	4040	4040	0
616	20250103	111300	790210	4040	4040	4040	4040	0
617	20250103	111200	790210	4040	4040	4040	4040	6
618	20250103	111100	765970	4040	4040	4040	4040	8
619	20250103	111000	733650	4040	4040	4040	4040	0
620	20250103	110900	733650	4040	4040	4040	4040	0
621	20250103	110800	733650	4040	4040	4040	4040	0
622	20250103	110700	733650	4040	4040	4040	4040	0
623	20250103	110600	733650	4040	4040	4040	4040	0
624	20250103	110500	733650	4040	4040	4040	4040	0
625	20250103	110400	733650	4040	4040	4040	4040	0
626	20250103	110300	733650	4040	4040	4040	4040	0
627	20250103	110200	733650	4040	4040	4040	4040	0
628	20250103	110100	733650	4040	4040	4040	4040	0
629	20250103	110000	733650	4040	4040	4040	4040	0
630	20250103	105900	733650	4040	4040	4040	4040	1
631	20250103	105800	729610	4030	4030	4030	4030	0
632	20250103	105700	729610	4030	4030	4030	4030	0
633	20250103	105600	729610	4030	4030	4030	4030	0
634	20250103	105500	729610	4030	4030	4030	4030	0
635	20250103	105400	729610	4030	4030	4030	4030	0
636	20250103	105300	729610	4030	4030	4030	4030	0
637	20250103	105200	729610	4030	4030	4030	4030	0
638	20250103	105100	729610	4030	4030	4030	4030	0
639	20250103	105000	729610	4030	4030	4030	4030	0
640	20250103	104900	729610	4030	4030	4030	4030	0
641	20250103	104800	729610	4030	4030	4030	4030	0
642	20250103	104700	729610	4030	4030	4030	4030	0
643	20250103	104600	729610	4030	4030	4030	4030	0
644	20250103	104500	729610	4030	4030	4030	4030	0
645	20250103	104400	729610	4030	4030	4030	4030	0
646	20250103	104300	729610	4030	4030	4030	4030	0
647	20250103	104200	729610	4030	4030	4030	4030	0
648	20250103	104100	729610	4030	4030	4030	4030	0
649	20250103	104000	729610	4030	4030	4030	4030	0
650	20250103	103900	729610	4030	4030	4030	4030	0
651	20250103	103800	729610	4030	4030	4030	4030	1
652	20250103	103700	725580	4045	4045	4045	4045	0
653	20250103	103600	725580	4045	4045	4045	4045	0
654	20250103	103500	725580	4045	4045	4045	4045	0
655	20250103	103400	725580	4045	4045	4045	4045	0
656	20250103	103300	725580	4045	4045	4045	4045	0
657	20250103	103200	725580	4045	4045	4045	4045	0
658	20250103	103100	725580	4045	4045	4045	4045	0
659	20250103	103000	725580	4045	4045	4045	4045	0
660	20250103	102900	725580	4045	4045	4045	4045	0
661	20250103	102800	725580	4045	4045	4045	4045	5
662	20250103	102700	705355	4055	4055	4055	4055	0
663	20250103	102600	705355	4055	4055	4055	4055	0
664	20250103	102500	705355	4055	4055	4055	4055	0
665	20250103	102400	705355	4055	4055	4055	4055	0
666	20250103	102300	705355	4055	4055	4055	4055	0
667	20250103	102200	705355	4055	4055	4055	4055	0
668	20250103	102100	705355	4055	4055	4055	4055	0
669	20250103	102000	705355	4055	4055	4055	4055	0
670	20250103	101900	705355	4055	4055	4055	4055	1
671	20250103	101800	701300	4055	4055	4055	4055	1
672	20250103	101700	697245	4055	4055	4055	4055	4
673	20250103	101600	681025	4060	4060	4060	4060	0
674	20250103	101500	681025	4060	4060	4060	4060	0
675	20250103	101400	681025	4060	4060	4060	4060	0
676	20250103	101300	681025	4060	4060	4060	4060	0
677	20250103	101200	681025	4060	4060	4060	4060	0
678	20250103	101100	681025	4060	4060	4060	4060	0
679	20250103	101000	681025	4060	4060	4060	4060	0
680	20250103	100900	681025	4060	4060	4060	4060	0
681	20250103	100800	681025	4060	4060	4060	4060	0
682	20250103	100700	681025	4060	4060	4060	4060	1
683	20250103	100600	676965	4020	4020	4020	4020	0
684	20250103	100500	676965	4020	4020	4020	4020	0
685	20250103	100400	676965	4020	4020	4020	4020	0
686	20250103	100300	676965	4020	4020	4020	4020	0
687	20250103	100200	676965	4020	4020	4020	4020	7
688	20250103	100100	648825	4020	4020	4020	4020	0
689	20250103	100000	648825	4020	4020	4020	4020	0
690	20250103	095900	648825	4020	4020	4020	4020	0
691	20250103	095800	648825	4020	4020	4020	4020	49
692	20250103	095700	451845	4060	4060	4060	4060	0
693	20250103	095600	451845	4060	4060	4060	4060	0
694	20250103	095500	451845	4060	4060	4060	4060	0
695	20250103	095400	451845	4060	4060	4060	4060	0
696	20250103	095300	451845	4060	4060	4060	4060	0
697	20250103	095200	451845	4060	4060	4060	4060	0
698	20250103	095100	451845	4060	4060	4060	4060	0
699	20250103	095000	451845	4060	4060	4060	4060	0
700	20250103	094900	451845	4060	4060	4060	4060	0
701	20250103	094800	451845	4060	4060	4060	4060	0
702	20250103	094700	451845	4060	4060	4060	4060	0
703	20250103	094600	451845	4060	4060	4060	4060	0
704	20250103	094500	451845	4060	4060	4060	4060	0
705	20250103	094400	451845	4060	4060	4060	4060	0
706	20250103	094300	451845	4060	4060	4060	4060	2
707	20250103	094200	443725	4060	4060	4060	4060	0
708	20250103	094100	443725	4060	4060	4060	4060	0
709	20250103	094000	443725	4060	4060	4060	4060	0
710	20250103	093900	443725	4060	4060	4060	4060	0
711	20250103	093800	443725	4060	4060	4060	4060	0
712	20250103	093700	443725	4060	4060	4060	4060	0
713	20250103	093600	443725	4060	4060	4060	4060	0
714	20250103	093500	443725	4060	4060	4060	4060	0
715	20250103	093400	443725	4060	4060	4060	4060	0
716	20250103	093300	443725	4060	4060	4060	4060	0
717	20250103	093200	443725	4060	4060	4060	4060	0
718	20250103	093100	443725	4060	4060	4060	4060	0
719	20250103	093000	443725	4060	4060	4060	4060	0
720	20250103	092900	443725	4060	4060	4060	4060	0
721	20250103	092800	443725	4060	4060	4060	4060	0
722	20250103	092700	443725	4060	4060	4060	4060	0
723	20250103	092600	443725	4060	4050	4060	4050	14
724	20250103	092500	386895	4045	4045	4045	4045	0
725	20250103	092400	386895	4045	4045	4045	4045	0
726	20250103	092300	386895	4045	4045	4045	4045	0
727	20250103	092200	386895	4045	4045	4045	4045	0
728	20250103	092100	386895	4045	4045	4045	4045	0
729	20250103	092000	386895	4045	4045	4045	4045	0
730	20250103	091900	386895	4045	4045	4045	4045	0
731	20250103	091800	386895	4045	4045	4045	4045	0
732	20250103	091700	386895	4045	4045	4045	4045	0
733	20250103	091600	386895	4045	4045	4045	4045	0
734	20250103	091500	386895	4045	4045	4045	4045	0
735	20250103	091400	386895	4045	4045	4045	4045	0
736	20250103	091300	386895	4045	4045	4045	4045	0
737	20250103	091200	386895	4045	4045	4045	4045	0
738	20250103	091100	386895	4045	4045	4045	4045	0
739	20250103	091000	386895	4045	4045	4045	4045	0
740	20250103	090900	386895	4045	4045	4045	4045	0
741	20250103	090800	386895	4045	4045	4045	4045	0
742	20250103	090700	386895	4045	4045	4045	4045	0
743	20250103	090600	386895	4045	4045	4045	4045	0
744	20250103	090500	386895	4045	4045	4045	4045	0
745	20250103	090400	386895	4045	4045	4045	4045	0
746	20250103	090300	386895	4045	4045	4045	4045	0
747	20250103	090200	386895	4045	4045	4045	4045	0
748	20250103	090100	386895	4045	4045	4045	4045	0
749	20250103	090000	386895	4045	4030	4045	4030	96