KissMeData/093190/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200400	8947990	4470	4470	4470	4470	339
3	20250117	200300	8947990	4470	4470	4470	4470	0
4	20250117	200200	8947990	4470	4470	4470	4470	0
5	20250117	200100	8947990	4470	4470	4470	4470	0
6	20250117	200000	8947990	4470	4470	4470	4470	0
7	20250117	195900	8947990	4470	4470	4470	4470	0
8	20250117	195800	8947990	4470	4470	4470	4470	0
9	20250117	195700	8947990	4470	4470	4470	4470	0
10	20250117	195600	8947990	4470	4470	4470	4470	0
11	20250117	195500	8947990	4470	4470	4470	4470	0
12	20250117	195400	8947990	4470	4470	4470	4470	0
13	20250117	195300	8947990	4470	4470	4470	4470	0
14	20250117	195200	8947990	4470	4470	4470	4470	0
15	20250117	195100	8947990	4470	4470	4470	4470	0
16	20250117	195000	8947990	4470	4470	4470	4470	0
17	20250117	194900	8947990	4470	4470	4470	4470	0
18	20250117	194800	8947990	4470	4470	4470	4470	0
19	20250117	194700	8947990	4470	4470	4470	4470	0
20	20250117	194600	8947990	4470	4470	4470	4470	0
21	20250117	194500	8947990	4470	4470	4470	4470	0
22	20250117	194400	8947990	4470	4470	4470	4470	0
23	20250117	194300	8947990	4470	4470	4470	4470	0
24	20250117	194200	8947990	4470	4470	4470	4470	0
25	20250117	194100	8947990	4470	4470	4470	4470	0
26	20250117	194000	8947990	4470	4470	4470	4470	0
27	20250117	193900	8947990	4470	4470	4470	4470	0
28	20250117	193800	8947990	4470	4470	4470	4470	0
29	20250117	193700	8947990	4470	4470	4470	4470	0
30	20250117	193600	8947990	4470	4470	4470	4470	0
31	20250117	193500	8947990	4470	4470	4470	4470	0
32	20250117	193400	8947990	4470	4470	4470	4470	339
33	20250117	193300	8947990	4470	4470	4470	4470	0
34	20250117	193200	8947990	4470	4470	4470	4470	0
35	20250117	193100	8947990	4470	4470	4470	4470	0
36	20250117	193000	8947990	4470	4470	4470	4470	0
37	20250117	192900	8947990	4470	4470	4470	4470	0
38	20250117	192800	8947990	4470	4470	4470	4470	0
39	20250117	192700	8947990	4470	4470	4470	4470	0
40	20250117	192600	8947990	4470	4470	4470	4470	0
41	20250117	192500	8947990	4470	4470	4470	4470	0
42	20250117	192400	8947990	4470	4470	4470	4470	0
43	20250117	192300	8947990	4470	4470	4470	4470	0
44	20250117	192200	8947990	4470	4470	4470	4470	0
45	20250117	192100	8947990	4470	4470	4470	4470	0
46	20250117	192000	8947990	4470	4470	4470	4470	0
47	20250117	191900	8947990	4470	4470	4470	4470	0
48	20250117	191800	8947990	4470	4470	4470	4470	0
49	20250117	191700	8947990	4470	4470	4470	4470	0
50	20250117	191600	8947990	4470	4470	4470	4470	0
51	20250117	191500	8947990	4470	4470	4470	4470	0
52	20250117	191400	8947990	4470	4470	4470	4470	0
53	20250117	191300	8947990	4470	4470	4470	4470	0
54	20250117	191200	8947990	4470	4470	4470	4470	0
55	20250117	191100	8947990	4470	4470	4470	4470	0
56	20250117	191000	8947990	4470	4470	4470	4470	0
57	20250117	190900	8947990	4470	4470	4470	4470	0
58	20250117	190800	8947990	4470	4470	4470	4470	0
59	20250117	190700	8947990	4470	4470	4470	4470	0
60	20250117	190600	8947990	4470	4470	4470	4470	0
61	20250117	190500	8947990	4470	4470	4470	4470	0
62	20250117	190400	8947990	4470	4470	4470	4470	339
63	20250117	190300	8947990	4470	4470	4470	4470	0
64	20250117	190200	8947990	4470	4470	4470	4470	0
65	20250117	190100	8947990	4470	4470	4470	4470	0
66	20250117	190000	8947990	4470	4470	4470	4470	0
67	20250117	185900	8947990	4470	4470	4470	4470	0
68	20250117	185800	8947990	4470	4470	4470	4470	0
69	20250117	185700	8947990	4470	4470	4470	4470	0
70	20250117	185600	8947990	4470	4470	4470	4470	0
71	20250117	185500	8947990	4470	4470	4470	4470	0
72	20250117	185400	8947990	4470	4470	4470	4470	0
73	20250117	185300	8947990	4470	4470	4470	4470	0
74	20250117	185200	8947990	4470	4470	4470	4470	0
75	20250117	185100	8947990	4470	4470	4470	4470	0
76	20250117	185000	8947990	4470	4470	4470	4470	0
77	20250117	184900	8947990	4470	4470	4470	4470	0
78	20250117	184800	8947990	4470	4470	4470	4470	0
79	20250117	184700	8947990	4470	4470	4470	4470	0
80	20250117	184600	8947990	4470	4470	4470	4470	0
81	20250117	184500	8947990	4470	4470	4470	4470	0
82	20250117	184400	8947990	4470	4470	4470	4470	0
83	20250117	184300	8947990	4470	4470	4470	4470	0
84	20250117	184200	8947990	4470	4470	4470	4470	0
85	20250117	184100	8947990	4470	4470	4470	4470	0
86	20250117	184000	8947990	4470	4470	4470	4470	0
87	20250117	183900	8947990	4470	4470	4470	4470	0
88	20250117	183800	8947990	4470	4470	4470	4470	0
89	20250117	183700	8947990	4470	4470	4470	4470	0
90	20250117	183600	8947990	4470	4470	4470	4470	0
91	20250117	183500	8947990	4470	4470	4470	4470	0
92	20250117	183400	8947990	4470	4470	4470	4470	339
93	20250117	183300	8947990	4470	4470	4470	4470	0
94	20250117	183200	8947990	4470	4470	4470	4470	0
95	20250117	183100	8947990	4470	4470	4470	4470	0
96	20250117	183000	8947990	4470	4470	4470	4470	0
97	20250117	182900	8947990	4470	4470	4470	4470	0
98	20250117	182800	8947990	4470	4470	4470	4470	0
99	20250117	182700	8947990	4470	4470	4470	4470	0
100	20250117	182600	8947990	4470	4470	4470	4470	0
101	20250117	182500	8947990	4470	4470	4470	4470	0
102	20250117	182400	8947990	4470	4470	4470	4470	0
103	20250117	182300	8947990	4470	4470	4470	4470	0
104	20250117	182200	8947990	4470	4470	4470	4470	0
105	20250117	182100	8947990	4470	4470	4470	4470	0
106	20250117	182000	8947990	4470	4470	4470	4470	0
107	20250117	181900	8947990	4470	4470	4470	4470	0
108	20250117	181800	8947990	4470	4470	4470	4470	0
109	20250117	181700	8947990	4470	4470	4470	4470	0
110	20250117	181600	8947990	4470	4470	4470	4470	0
111	20250117	181500	8947990	4470	4470	4470	4470	0
112	20250117	181400	8947990	4470	4470	4470	4470	0
113	20250117	181300	8947990	4470	4470	4470	4470	0
114	20250117	181200	8947990	4470	4470	4470	4470	0
115	20250117	181100	8947990	4470	4470	4470	4470	0
116	20250117	181000	8947990	4470	4470	4470	4470	0
117	20250117	180900	8947990	4470	4470	4470	4470	0
118	20250117	180800	8947990	4470	4470	4470	4470	0
119	20250117	180700	8947990	4470	4470	4470	4470	0
120	20250117	180600	8947990	4470	4470	4470	4470	0
121	20250117	180500	8947990	4470	4470	4470	4470	0
122	20250117	180400	8947990	4470	4470	4470	4470	339
123	20250117	180300	8947990	4470	4470	4470	4470	0
124	20250117	180200	8947990	4470	4470	4470	4470	0
125	20250117	180100	8947990	4470	4470	4470	4470	0
126	20250117	180000	8947990	4470	4470	4470	4470	0
127	20250117	175900	8947990	4470	4470	4470	4470	0
128	20250117	175800	8947990	4470	4470	4470	4470	0
129	20250117	175700	8947990	4470	4470	4470	4470	0
130	20250117	175600	8947990	4470	4470	4470	4470	0
131	20250117	175500	8947990	4470	4470	4470	4470	0
132	20250117	175400	8947990	4470	4470	4470	4470	0
133	20250117	175300	8947990	4470	4470	4470	4470	0
134	20250117	175200	8947990	4470	4470	4470	4470	0
135	20250117	175100	8947990	4470	4470	4470	4470	0
136	20250117	175000	8947990	4470	4470	4470	4470	0
137	20250117	174900	8947990	4470	4470	4470	4470	0
138	20250117	174800	8947990	4470	4470	4470	4470	0
139	20250117	174700	8947990	4470	4470	4470	4470	0
140	20250117	174600	8947990	4470	4470	4470	4470	0
141	20250117	174500	8947990	4470	4470	4470	4470	0
142	20250117	174400	8947990	4470	4470	4470	4470	0
143	20250117	174300	8947990	4470	4470	4470	4470	0
144	20250117	174200	8947990	4470	4470	4470	4470	0
145	20250117	174100	8947990	4470	4470	4470	4470	0
146	20250117	174000	8947990	4470	4470	4470	4470	0
147	20250117	173900	8947990	4470	4470	4470	4470	0
148	20250117	173800	8947990	4470	4470	4470	4470	0
149	20250117	173700	8947990	4470	4470	4470	4470	0
150	20250117	173600	8947990	4470	4470	4470	4470	0
151	20250117	173500	8947990	4470	4470	4470	4470	0
152	20250117	173400	8947990	4470	4470	4470	4470	339
153	20250117	173300	8947990	4470	4470	4470	4470	0
154	20250117	173200	8947990	4470	4470	4470	4470	0
155	20250117	173100	8947990	4470	4470	4470	4470	0
156	20250117	173000	8947990	4470	4470	4470	4470	0
157	20250117	172900	8947990	4470	4470	4470	4470	0
158	20250117	172800	8947990	4470	4470	4470	4470	0
159	20250117	172700	8947990	4470	4470	4470	4470	0
160	20250117	172600	8947990	4470	4470	4470	4470	0
161	20250117	172500	8947990	4470	4470	4470	4470	0
162	20250117	172400	8947990	4470	4470	4470	4470	0
163	20250117	172300	8947990	4470	4470	4470	4470	0
164	20250117	172200	8947990	4470	4470	4470	4470	0
165	20250117	172100	8947990	4470	4470	4470	4470	0
166	20250117	172000	8947990	4470	4470	4470	4470	0
167	20250117	171900	8947990	4470	4470	4470	4470	0
168	20250117	171800	8947990	4470	4470	4470	4470	0
169	20250117	171700	8947990	4470	4470	4470	4470	0
170	20250117	171600	8947990	4470	4470	4470	4470	0
171	20250117	171500	8947990	4470	4470	4470	4470	0
172	20250117	171400	8947990	4470	4470	4470	4470	0
173	20250117	171300	8947990	4470	4470	4470	4470	0
174	20250117	171200	8947990	4470	4470	4470	4470	0
175	20250117	171100	8947990	4470	4470	4470	4470	0
176	20250117	171000	8947990	4470	4470	4470	4470	0
177	20250117	170900	8947990	4470	4470	4470	4470	0
178	20250117	170800	8947990	4470	4470	4470	4470	0
179	20250117	170700	8947990	4470	4470	4470	4470	0
180	20250117	170600	8947990	4470	4470	4470	4470	0
181	20250117	170500	8947990	4470	4470	4470	4470	0
182	20250117	170400	8947990	4470	4470	4470	4470	339
183	20250117	170300	8947990	4470	4470	4470	4470	0
184	20250117	170200	8947990	4470	4470	4470	4470	0
185	20250117	170100	8947990	4470	4470	4470	4470	0
186	20250117	170000	8947990	4470	4470	4470	4470	0
187	20250117	165900	8947990	4470	4470	4470	4470	0
188	20250117	165800	8947990	4470	4470	4470	4470	0
189	20250117	165700	8947990	4470	4470	4470	4470	0
190	20250117	165600	8947990	4470	4470	4470	4470	0
191	20250117	165500	8947990	4470	4470	4470	4470	0
192	20250117	165400	8947990	4470	4470	4470	4470	0
193	20250117	165300	8947990	4470	4470	4470	4470	0
194	20250117	165200	8947990	4470	4470	4470	4470	0
195	20250117	165100	8947990	4470	4470	4470	4470	0
196	20250117	165000	8947990	4470	4470	4470	4470	0
197	20250117	164900	8947990	4470	4470	4470	4470	0
198	20250117	164800	8947990	4470	4470	4470	4470	0
199	20250117	164700	8947990	4470	4470	4470	4470	0
200	20250117	164600	8947990	4470	4470	4470	4470	0
201	20250117	164500	8947990	4470	4470	4470	4470	0
202	20250117	164400	8947990	4470	4470	4470	4470	0
203	20250117	164300	8947990	4470	4470	4470	4470	0
204	20250117	164200	8947990	4470	4470	4470	4470	0
205	20250117	164100	8947990	4470	4470	4470	4470	0
206	20250117	164000	8947990	4470	4470	4470	4470	0
207	20250117	163900	8947990	4470	4470	4470	4470	0
208	20250117	163800	8947990	4470	4470	4470	4470	0
209	20250117	163700	8947990	4470	4470	4470	4470	0
210	20250117	163600	8947990	4470	4470	4470	4470	0
211	20250117	163500	8947990	4470	4470	4470	4470	0
212	20250117	163400	8947990	4470	4470	4470	4470	339
213	20250117	163300	8947990	4470	4470	4470	4470	0
214	20250117	163200	8947990	4470	4470	4470	4470	0
215	20250117	163100	8947990	4470	4470	4470	4470	0
216	20250117	163000	8947990	4470	4470	4470	4470	0
217	20250117	162900	8947990	4470	4470	4470	4470	0
218	20250117	162800	8947990	4470	4470	4470	4470	0
219	20250117	162700	8947990	4470	4470	4470	4470	0
220	20250117	162600	8947990	4470	4470	4470	4470	0
221	20250117	162500	8947990	4470	4470	4470	4470	0
222	20250117	162400	8947990	4470	4470	4470	4470	0
223	20250117	162300	8947990	4470	4470	4470	4470	0
224	20250117	162200	8947990	4470	4470	4470	4470	0
225	20250117	162100	8947990	4470	4470	4470	4470	0
226	20250117	162000	8947990	4470	4470	4470	4470	0
227	20250117	161900	8947990	4470	4470	4470	4470	0
228	20250117	161800	8947990	4470	4470	4470	4470	0
229	20250117	161700	8947990	4470	4470	4470	4470	0
230	20250117	161600	8947990	4470	4470	4470	4470	0
231	20250117	161500	8947990	4470	4470	4470	4470	0
232	20250117	161400	8947990	4470	4470	4470	4470	0
233	20250117	161300	8947990	4470	4470	4470	4470	0
234	20250117	161200	8947990	4470	4470	4470	4470	0
235	20250117	161100	8947990	4470	4470	4470	4470	0
236	20250117	161000	8947990	4470	4470	4470	4470	0
237	20250117	160900	8947990	4470	4470	4470	4470	0
238	20250117	160800	8947990	4470	4470	4470	4470	0
239	20250117	160700	8947990	4470	4470	4470	4470	0
240	20250117	160600	8947990	4470	4470	4470	4470	0
241	20250117	160500	8947990	4470	4470	4470	4470	0
242	20250117	160400	8947990	4470	4470	4470	4470	339
243	20250117	160300	8947990	4470	4470	4470	4470	0
244	20250117	160200	8947990	4470	4470	4470	4470	0
245	20250117	160100	8947990	4470	4470	4470	4470	0
246	20250117	160000	8947990	4470	4470	4470	4470	0
247	20250117	155900	8947990	4470	4470	4470	4470	0
248	20250117	155800	8947990	4470	4470	4470	4470	0
249	20250117	155700	8947990	4470	4470	4470	4470	0
250	20250117	155600	8947990	4470	4470	4470	4470	0
251	20250117	155500	8947990	4470	4470	4470	4470	0
252	20250117	155400	8947990	4470	4470	4470	4470	0
253	20250117	155300	8947990	4470	4470	4470	4470	0
254	20250117	155200	8947990	4470	4470	4470	4470	0
255	20250117	155100	8947990	4470	4470	4470	4470	0
256	20250117	155000	8947990	4470	4470	4470	4470	0
257	20250117	154900	8947990	4470	4470	4470	4470	0
258	20250117	154800	8947990	4470	4470	4470	4470	0
259	20250117	154700	8947990	4470	4470	4470	4470	0
260	20250117	154600	8947990	4470	4470	4470	4470	0
261	20250117	154500	8947990	4470	4470	4470	4470	0
262	20250117	154400	8947990	4470	4470	4470	4470	0
263	20250117	154300	8947990	4470	4470	4470	4470	0
264	20250117	154200	8947990	4470	4470	4470	4470	0
265	20250117	154100	8947990	4470	4470	4470	4470	0
266	20250117	154000	8947990	4470	4470	4470	4470	0
267	20250117	153900	8947990	4470	4470	4470	4470	0
268	20250117	153800	8947990	4470	4470	4470	4470	0
269	20250117	153700	8947990	4470	4470	4470	4470	0
270	20250117	153600	8947990	4470	4470	4470	4470	0
271	20250117	153500	8947990	4470	4470	4470	4470	0
272	20250117	153400	8947990	4470	4470	4470	4470	339
273	20250117	153300	8947990	4470	4470	4470	4470	0
274	20250117	153200	8947990	4470	4470	4470	4470	0
275	20250117	153100	8947990	4470	4470	4470	4470	0
276	20250117	153000	8947990	4470	4470	4470	4470	339
277	20250117	152900	7432660	4475	4475	4475	4475	0
278	20250117	152800	7432660	4475	4475	4475	4475	0
279	20250117	152700	7432660	4475	4475	4475	4475	0
280	20250117	152600	7432660	4475	4475	4475	4475	0
281	20250117	152500	7432660	4475	4475	4475	4475	0
282	20250117	152400	7432660	4475	4475	4475	4475	0
283	20250117	152300	7432660	4475	4475	4475	4475	0
284	20250117	152200	7432660	4475	4475	4475	4475	0
285	20250117	152100	7432660	4475	4475	4475	4475	0
286	20250117	152000	7432660	4475	4475	4475	4475	0
287	20250117	151900	7432660	4475	4475	4475	4475	0
288	20250117	151800	7432660	4475	4475	4475	4475	0
289	20250117	151700	7432660	4475	4475	4475	4475	30
290	20250117	151600	7298410	4480	4480	4480	4480	0
291	20250117	151500	7298410	4480	4480	4480	4480	0
292	20250117	151400	7298410	4480	4480	4480	4480	0
293	20250117	151300	7298410	4480	4480	4480	4480	0
294	20250117	151200	7298410	4480	4480	4480	4480	22
295	20250117	151100	7199850	4480	4480	4480	4480	0
296	20250117	151000	7199850	4480	4480	4480	4480	0
297	20250117	150900	7199850	4480	4480	4480	4480	0
298	20250117	150800	7199850	4480	4480	4480	4480	0
299	20250117	150700	7199850	4480	4480	4480	4480	0
300	20250117	150600	7199850	4480	4480	4480	4480	0
301	20250117	150500	7199850	4480	4480	4480	4480	0
302	20250117	150400	7199850	4480	4480	4480	4480	0
303	20250117	150300	7199850	4480	4480	4480	4480	0
304	20250117	150200	7199850	4480	4480	4480	4480	0
305	20250117	150100	7199850	4480	4480	4480	4480	0
306	20250117	150000	7199850	4480	4480	4480	4480	0
307	20250117	145900	7199850	4480	4480	4480	4480	0
308	20250117	145800	7199850	4480	4480	4480	4480	0
309	20250117	145700	7199850	4480	4480	4480	4480	0
310	20250117	145600	7199850	4480	4480	4480	4480	0
311	20250117	145500	7199850	4480	4480	4480	4480	0
312	20250117	145400	7199850	4480	4480	4480	4480	0
313	20250117	145300	7199850	4480	4480	4480	4480	15
314	20250117	145200	7132650	4470	4470	4470	4470	0
315	20250117	145100	7132650	4470	4470	4470	4470	6
316	20250117	145000	7105830	4470	4470	4470	4470	0
317	20250117	144900	7105830	4470	4470	4470	4470	0
318	20250117	144800	7105830	4470	4470	4470	4470	0
319	20250117	144700	7105830	4470	4470	4470	4470	0
320	20250117	144600	7105830	4470	4470	4470	4470	0
321	20250117	144500	7105830	4470	4470	4470	4470	0
322	20250117	144400	7105830	4470	4470	4470	4470	0
323	20250117	144300	7105830	4470	4470	4470	4470	0
324	20250117	144200	7105830	4470	4470	4470	4470	0
325	20250117	144100	7105830	4470	4470	4470	4470	0
326	20250117	144000	7105830	4470	4470	4470	4470	0
327	20250117	143900	7105830	4470	4470	4470	4470	0
328	20250117	143800	7105830	4470	4470	4470	4470	0
329	20250117	143700	7105830	4470	4470	4470	4470	0
330	20250117	143600	7105830	4470	4470	4470	4470	0
331	20250117	143500	7105830	4470	4470	4470	4470	0
332	20250117	143400	7105830	4470	4470	4470	4470	0
333	20250117	143300	7105830	4470	4470	4470	4470	0
334	20250117	143200	7105830	4470	4470	4470	4470	0
335	20250117	143100	7105830	4470	4470	4470	4470	0
336	20250117	143000	7105830	4470	4470	4470	4470	0
337	20250117	142900	7105830	4470	4470	4470	4470	0
338	20250117	142800	7105830	4470	4470	4470	4470	60
339	20250117	142700	6837630	4470	4470	4470	4470	0
340	20250117	142600	6837630	4470	4470	4470	4470	0
341	20250117	142500	6837630	4470	4470	4470	4470	0
342	20250117	142400	6837630	4470	4470	4470	4470	0
343	20250117	142300	6837630	4470	4470	4470	4470	0
344	20250117	142200	6837630	4470	4470	4470	4470	0
345	20250117	142100	6837630	4470	4470	4470	4470	0
346	20250117	142000	6837630	4470	4470	4470	4470	0
347	20250117	141900	6837630	4470	4470	4470	4470	0
348	20250117	141800	6837630	4470	4470	4470	4470	0
349	20250117	141700	6837630	4470	4470	4470	4470	0
350	20250117	141600	6837630	4470	4470	4470	4470	11
351	20250117	141500	6788460	4480	4480	4480	4480	0
352	20250117	141400	6788460	4480	4480	4480	4480	0
353	20250117	141300	6788460	4480	4480	4480	4480	0
354	20250117	141200	6788460	4480	4480	4480	4480	0
355	20250117	141100	6788460	4480	4480	4480	4480	0
356	20250117	141000	6788460	4480	4480	4480	4480	5
357	20250117	140900	6766060	4470	4470	4470	4470	0
358	20250117	140800	6766060	4470	4470	4470	4470	0
359	20250117	140700	6766060	4470	4470	4470	4470	0
360	20250117	140600	6766060	4470	4470	4470	4470	1
361	20250117	140500	6761590	4480	4480	4480	4480	0
362	20250117	140400	6761590	4480	4480	4480	4480	0
363	20250117	140300	6761590	4480	4480	4480	4480	0
364	20250117	140200	6761590	4480	4480	4480	4480	0
365	20250117	140100	6761590	4480	4480	4480	4480	0
366	20250117	140000	6761590	4480	4480	4480	4480	116
367	20250117	135900	6241910	4480	4480	4480	4480	0
368	20250117	135800	6241910	4480	4480	4480	4480	100
369	20250117	135700	5793910	4480	4480	4480	4480	0
370	20250117	135600	5793910	4480	4480	4480	4480	0
371	20250117	135500	5793910	4480	4480	4480	4480	0
372	20250117	135400	5793910	4480	4480	4480	4480	0
373	20250117	135300	5793910	4480	4480	4480	4480	0
374	20250117	135200	5793910	4480	4480	4480	4480	0
375	20250117	135100	5793910	4480	4480	4480	4480	0
376	20250117	135000	5793910	4480	4480	4480	4480	0
377	20250117	134900	5793910	4480	4480	4480	4480	0
378	20250117	134800	5793910	4480	4480	4480	4480	4
379	20250117	134700	5775990	4480	4480	4480	4480	20
380	20250117	134600	5686390	4480	4480	4480	4480	0
381	20250117	134500	5686390	4480	4480	4480	4480	0
382	20250117	134400	5686390	4480	4480	4480	4480	0
383	20250117	134300	5686390	4480	4480	4480	4480	0
384	20250117	134200	5686390	4480	4480	4480	4480	0
385	20250117	134100	5686390	4480	4480	4480	4480	0
386	20250117	134000	5686390	4480	4480	4480	4480	0
387	20250117	133900	5686390	4480	4480	4480	4480	0
388	20250117	133800	5686390	4480	4480	4480	4480	0
389	20250117	133700	5686390	4480	4480	4480	4480	0
390	20250117	133600	5686390	4480	4480	4480	4480	0
391	20250117	133500	5686390	4480	4480	4480	4480	0
392	20250117	133400	5686390	4480	4480	4480	4480	10
393	20250117	133300	5641590	4480	4480	4480	4480	0
394	20250117	133200	5641590	4480	4480	4480	4480	0
395	20250117	133100	5641590	4480	4480	4480	4480	0
396	20250117	133000	5641590	4480	4480	4480	4480	0
397	20250117	132900	5641590	4480	4480	4480	4480	0
398	20250117	132800	5641590	4480	4480	4480	4480	0
399	20250117	132700	5641590	4480	4480	4480	4480	0
400	20250117	132600	5641590	4480	4480	4480	4480	0
401	20250117	132500	5641590	4480	4480	4480	4480	0
402	20250117	132400	5641590	4480	4480	4480	4480	0
403	20250117	132300	5641590	4480	4480	4480	4480	0
404	20250117	132200	5641590	4480	4480	4480	4480	0
405	20250117	132100	5641590	4480	4480	4480	4480	0
406	20250117	132000	5641590	4480	4480	4480	4480	0
407	20250117	131900	5641590	4480	4480	4480	4480	0
408	20250117	131800	5641590	4480	4480	4480	4480	0
409	20250117	131700	5641590	4480	4480	4480	4480	0
410	20250117	131600	5641590	4480	4480	4480	4480	0
411	20250117	131500	5641590	4480	4480	4480	4480	0
412	20250117	131400	5641590	4480	4480	4480	4480	0
413	20250117	131300	5641590	4480	4480	4480	4480	0
414	20250117	131200	5641590	4480	4480	4480	4480	0
415	20250117	131100	5641590	4480	4480	4480	4480	0
416	20250117	131000	5641590	4480	4480	4480	4480	0
417	20250117	130900	5641590	4480	4480	4480	4480	350
418	20250117	130800	4073590	4480	4480	4480	4480	0
419	20250117	130700	4073590	4480	4480	4480	4480	0
420	20250117	130600	4073590	4480	4480	4480	4480	0
421	20250117	130500	4073590	4480	4480	4480	4480	0
422	20250117	130400	4073590	4480	4480	4480	4480	0
423	20250117	130300	4073590	4480	4480	4480	4480	0
424	20250117	130200	4073590	4480	4480	4480	4480	0
425	20250117	130100	4073590	4480	4480	4480	4480	0
426	20250117	130000	4073590	4480	4480	4480	4480	0
427	20250117	125900	4073590	4480	4480	4480	4480	0
428	20250117	125800	4073590	4480	4480	4480	4480	0
429	20250117	125700	4073590	4480	4480	4480	4480	0
430	20250117	125600	4073590	4480	4480	4480	4480	0
431	20250117	125500	4073590	4480	4480	4480	4480	0
432	20250117	125400	4073590	4480	4480	4480	4480	0
433	20250117	125300	4073590	4480	4480	4480	4480	0
434	20250117	125200	4073590	4480	4480	4480	4480	0
435	20250117	125100	4073590	4480	4480	4480	4480	0
436	20250117	125000	4073590	4480	4480	4480	4480	1
437	20250117	124900	4069110	4480	4480	4480	4480	0
438	20250117	124800	4069110	4480	4480	4480	4480	0
439	20250117	124700	4069110	4480	4480	4480	4480	0
440	20250117	124600	4069110	4480	4480	4480	4480	0
441	20250117	124500	4069110	4480	4480	4480	4480	0
442	20250117	124400	4069110	4480	4480	4480	4480	0
443	20250117	124300	4069110	4480	4480	4480	4480	0
444	20250117	124200	4069110	4480	4480	4480	4480	0
445	20250117	124100	4069110	4480	4480	4480	4480	0
446	20250117	124000	4069110	4480	4480	4480	4480	0
447	20250117	123900	4069110	4480	4480	4480	4480	0
448	20250117	123800	4069110	4480	4480	4480	4480	0
449	20250117	123700	4069110	4480	4480	4480	4480	0
450	20250117	123600	4069110	4480	4480	4480	4480	0
451	20250117	123500	4069110	4480	4480	4480	4480	0
452	20250117	123400	4069110	4480	4480	4480	4480	0
453	20250117	123300	4069110	4480	4480	4480	4480	0
454	20250117	123200	4069110	4480	4480	4480	4480	0
455	20250117	123100	4069110	4480	4480	4480	4480	0
456	20250117	123000	4069110	4480	4480	4480	4480	0
457	20250117	122900	4069110	4480	4480	4480	4480	0
458	20250117	122800	4069110	4480	4480	4480	4480	0
459	20250117	122700	4069110	4480	4480	4480	4480	0
460	20250117	122600	4069110	4480	4480	4480	4480	0
461	20250117	122500	4069110	4480	4480	4480	4480	0
462	20250117	122400	4069110	4480	4480	4480	4480	0
463	20250117	122300	4069110	4480	4480	4480	4480	0
464	20250117	122200	4069110	4480	4480	4480	4480	0
465	20250117	122100	4069110	4480	4480	4480	4480	0
466	20250117	122000	4069110	4480	4480	4480	4480	0
467	20250117	121900	4069110	4480	4480	4480	4480	0
468	20250117	121800	4069110	4480	4480	4480	4480	0
469	20250117	121700	4069110	4480	4480	4480	4480	0
470	20250117	121600	4069110	4480	4480	4480	4480	0
471	20250117	121500	4069110	4480	4480	4480	4480	0
472	20250117	121400	4069110	4480	4480	4480	4480	0
473	20250117	121300	4069110	4480	4480	4480	4480	0
474	20250117	121200	4069110	4480	4480	4480	4480	0
475	20250117	121100	4069110	4480	4480	4480	4480	0
476	20250117	121000	4069110	4480	4480	4480	4480	0
477	20250117	120900	4069110	4480	4480	4480	4480	0
478	20250117	120800	4069110	4480	4480	4480	4480	0
479	20250117	120700	4069110	4480	4480	4480	4480	0
480	20250117	120600	4069110	4480	4480	4480	4480	0
481	20250117	120500	4069110	4480	4480	4480	4480	0
482	20250117	120400	4069110	4480	4480	4480	4480	0
483	20250117	120300	4069110	4480	4480	4480	4480	0
484	20250117	120200	4069110	4480	4480	4480	4480	0
485	20250117	120100	4069110	4480	4480	4480	4480	0
486	20250117	120000	4069110	4480	4480	4480	4480	20
487	20250117	115900	3979510	4480	4480	4480	4480	0
488	20250117	115800	3979510	4480	4480	4480	4480	0
489	20250117	115700	3979510	4480	4480	4480	4480	16
490	20250117	115600	3907830	4480	4480	4480	4480	0
491	20250117	115500	3907830	4480	4480	4480	4480	0
492	20250117	115400	3907830	4480	4480	4480	4480	0
493	20250117	115300	3907830	4480	4480	4480	4480	0
494	20250117	115200	3907830	4480	4480	4480	4480	0
495	20250117	115100	3907830	4480	4480	4480	4480	0
496	20250117	115000	3907830	4480	4480	4480	4480	0
497	20250117	114900	3907830	4480	4480	4480	4480	0
498	20250117	114800	3907830	4480	4480	4480	4480	0
499	20250117	114700	3907830	4480	4480	4480	4480	0
500	20250117	114600	3907830	4480	4480	4480	4480	0
501	20250117	114500	3907830	4480	4480	4480	4480	0
502	20250117	114400	3907830	4480	4480	4480	4480	0
503	20250117	114300	3907830	4480	4480	4480	4480	0
504	20250117	114200	3907830	4480	4480	4480	4480	0
505	20250117	114100	3907830	4480	4480	4480	4480	1
506	20250117	114000	3903350	4470	4470	4470	4470	0
507	20250117	113900	3903350	4470	4470	4470	4470	0
508	20250117	113800	3903350	4470	4470	4470	4470	11
509	20250117	113700	3854180	4470	4480	4480	4470	253
510	20250117	113600	2720970	4485	4485	4485	4485	0
511	20250117	113500	2720970	4485	4485	4485	4485	0
512	20250117	113400	2720970	4485	4485	4485	4485	0
513	20250117	113300	2720970	4485	4485	4485	4485	0
514	20250117	113200	2720970	4485	4485	4485	4485	0
515	20250117	113100	2720970	4485	4485	4485	4485	0
516	20250117	113000	2720970	4485	4485	4485	4485	0
517	20250117	112900	2720970	4485	4485	4485	4485	0
518	20250117	112800	2720970	4485	4485	4485	4485	0
519	20250117	112700	2720970	4485	4485	4485	4485	0
520	20250117	112600	2720970	4485	4485	4485	4485	0
521	20250117	112500	2720970	4485	4485	4485	4485	0
522	20250117	112400	2720970	4485	4485	4485	4485	0
523	20250117	112300	2720970	4485	4485	4485	4485	0
524	20250117	112200	2720970	4485	4485	4485	4485	0
525	20250117	112100	2720970	4485	4485	4485	4485	0
526	20250117	112000	2720970	4485	4485	4485	4485	0
527	20250117	111900	2720970	4485	4485	4485	4485	0
528	20250117	111800	2720970	4485	4485	4485	4485	0
529	20250117	111700	2720970	4485	4485	4485	4485	0
530	20250117	111600	2720970	4485	4485	4485	4485	0
531	20250117	111500	2720970	4485	4485	4485	4485	0
532	20250117	111400	2720970	4485	4485	4485	4485	0
533	20250117	111300	2720970	4485	4485	4485	4485	0
534	20250117	111200	2720970	4485	4485	4485	4485	0
535	20250117	111100	2720970	4485	4485	4485	4485	0
536	20250117	111000	2720970	4485	4485	4485	4485	1
537	20250117	110900	2716485	4485	4485	4485	4485	0
538	20250117	110800	2716485	4485	4485	4485	4485	0
539	20250117	110700	2716485	4485	4485	4485	4485	0
540	20250117	110600	2716485	4485	4485	4485	4485	0
541	20250117	110500	2716485	4485	4485	4485	4485	0
542	20250117	110400	2716485	4485	4485	4485	4485	0
543	20250117	110300	2716485	4485	4485	4485	4485	0
544	20250117	110200	2716485	4485	4485	4485	4485	0
545	20250117	110100	2716485	4485	4485	4485	4485	0
546	20250117	110000	2716485	4485	4485	4485	4485	0
547	20250117	105900	2716485	4485	4485	4485	4485	0
548	20250117	105800	2716485	4485	4485	4485	4485	0
549	20250117	105700	2716485	4485	4485	4485	4485	0
550	20250117	105600	2716485	4485	4485	4485	4485	0
551	20250117	105500	2716485	4485	4485	4485	4485	0
552	20250117	105400	2716485	4485	4485	4485	4485	0
553	20250117	105300	2716485	4485	4485	4485	4485	0
554	20250117	105200	2716485	4485	4485	4485	4485	0
555	20250117	105100	2716485	4485	4485	4485	4485	0
556	20250117	105000	2716485	4485	4485	4485	4485	1
557	20250117	104900	2712000	4485	4485	4485	4485	0
558	20250117	104800	2712000	4485	4485	4485	4485	0
559	20250117	104700	2712000	4485	4485	4485	4485	0
560	20250117	104600	2712000	4485	4485	4485	4485	0
561	20250117	104500	2712000	4485	4485	4485	4485	0
562	20250117	104400	2712000	4485	4485	4485	4485	0
563	20250117	104300	2712000	4485	4485	4485	4485	0
564	20250117	104200	2712000	4485	4485	4485	4485	0
565	20250117	104100	2712000	4485	4485	4485	4485	0
566	20250117	104000	2712000	4485	4485	4485	4485	0
567	20250117	103900	2712000	4485	4485	4485	4485	0
568	20250117	103800	2712000	4485	4485	4485	4485	0
569	20250117	103700	2712000	4485	4485	4485	4485	0
570	20250117	103600	2712000	4485	4485	4485	4485	5
571	20250117	103500	2689575	4485	4485	4485	4485	0
572	20250117	103400	2689575	4485	4485	4485	4485	0
573	20250117	103300	2689575	4485	4480	4485	4480	200
574	20250117	103200	1792870	4485	4485	4485	4485	0
575	20250117	103100	1792870	4485	4485	4485	4485	0
576	20250117	103000	1792870	4485	4485	4485	4485	0
577	20250117	102900	1792870	4485	4485	4485	4485	0
578	20250117	102800	1792870	4485	4485	4485	4485	0
579	20250117	102700	1792870	4485	4485	4485	4485	0
580	20250117	102600	1792870	4485	4485	4485	4485	0
581	20250117	102500	1792870	4485	4485	4485	4485	0
582	20250117	102400	1792870	4485	4485	4485	4485	0
583	20250117	102300	1792870	4485	4485	4485	4485	1
584	20250117	102200	1788385	4485	4485	4485	4485	0
585	20250117	102100	1788385	4485	4485	4485	4485	0
586	20250117	102000	1788385	4485	4485	4485	4485	0
587	20250117	101900	1788385	4485	4485	4485	4485	0
588	20250117	101800	1788385	4485	4485	4485	4485	0
589	20250117	101700	1788385	4485	4485	4485	4485	0
590	20250117	101600	1788385	4485	4485	4485	4485	0
591	20250117	101500	1788385	4485	4485	4485	4485	0
592	20250117	101400	1788385	4485	4485	4485	4485	0
593	20250117	101300	1788385	4485	4485	4485	4485	0
594	20250117	101200	1788385	4485	4485	4485	4485	0
595	20250117	101100	1788385	4485	4485	4485	4485	0
596	20250117	101000	1788385	4485	4485	4485	4485	0
597	20250117	100900	1788385	4485	4485	4485	4485	0
598	20250117	100800	1788385	4485	4485	4485	4485	0
599	20250117	100700	1788385	4485	4485	4485	4485	0
600	20250117	100600	1788385	4485	4485	4485	4485	0
601	20250117	100500	1788385	4485	4485	4485	4485	0
602	20250117	100400	1788385	4485	4485	4485	4485	0
603	20250117	100300	1788385	4485	4485	4485	4485	0
604	20250117	100200	1788385	4485	4485	4485	4485	0
605	20250117	100100	1788385	4485	4485	4485	4485	0
606	20250117	100000	1788385	4485	4485	4485	4485	0
607	20250117	095900	1788385	4485	4485	4485	4485	0
608	20250117	095800	1788385	4485	4485	4485	4485	0
609	20250117	095700	1788385	4485	4485	4485	4485	0
610	20250117	095600	1788385	4485	4485	4485	4485	0
611	20250117	095500	1788385	4485	4485	4485	4485	0
612	20250117	095400	1788385	4485	4485	4485	4485	0
613	20250117	095300	1788385	4485	4485	4485	4485	0
614	20250117	095200	1788385	4485	4485	4485	4485	0
615	20250117	095100	1788385	4485	4485	4485	4485	0
616	20250117	095000	1788385	4485	4485	4485	4485	0
617	20250117	094900	1788385	4485	4485	4485	4485	23
618	20250117	094800	1685230	4485	4485	4485	4485	0
619	20250117	094700	1685230	4485	4485	4485	4485	10
620	20250117	094600	1640380	4485	4485	4485	4485	2
621	20250117	094500	1631410	4470	4470	4470	4470	0
622	20250117	094400	1631410	4470	4470	4470	4470	0
623	20250117	094300	1631410	4470	4475	4475	4470	22
624	20250117	094200	1533060	4485	4485	4485	4485	0
625	20250117	094100	1533060	4485	4485	4485	4485	0
626	20250117	094000	1533060	4485	4485	4485	4485	0
627	20250117	093900	1533060	4485	4485	4485	4485	0
628	20250117	093800	1533060	4485	4485	4485	4485	0
629	20250117	093700	1533060	4485	4485	4485	4485	0
630	20250117	093600	1533060	4485	4485	4485	4485	0
631	20250117	093500	1533060	4485	4485	4485	4485	0
632	20250117	093400	1533060	4485	4485	4485	4485	0
633	20250117	093300	1533060	4485	4485	4485	4485	0
634	20250117	093200	1533060	4485	4485	4485	4485	0
635	20250117	093100	1533060	4485	4485	4485	4485	0
636	20250117	093000	1533060	4485	4485	4485	4485	2
637	20250117	092900	1524090	4470	4470	4470	4470	0
638	20250117	092800	1524090	4470	4470	4470	4470	0
639	20250117	092700	1524090	4470	4470	4470	4470	0
640	20250117	092600	1524090	4470	4470	4470	4470	0
641	20250117	092500	1524090	4470	4470	4470	4470	0
642	20250117	092400	1524090	4470	4470	4470	4470	0
643	20250117	092300	1524090	4470	4470	4470	4470	0
644	20250117	092200	1524090	4470	4470	4470	4470	0
645	20250117	092100	1524090	4470	4470	4470	4470	0
646	20250117	092000	1524090	4470	4470	4470	4470	0
647	20250117	091900	1524090	4470	4470	4470	4470	0
648	20250117	091800	1524090	4470	4470	4470	4470	0
649	20250117	091700	1524090	4470	4470	4470	4470	0
650	20250117	091600	1524090	4470	4470	4470	4470	0
651	20250117	091500	1524090	4470	4470	4470	4470	0
652	20250117	091400	1524090	4470	4470	4470	4470	0
653	20250117	091300	1524090	4470	4470	4470	4470	0
654	20250117	091200	1524090	4470	4470	4470	4470	0
655	20250117	091100	1524090	4470	4470	4470	4470	0
656	20250117	091000	1524090	4470	4470	4470	4470	0
657	20250117	090900	1524090	4470	4470	4470	4470	0
658	20250117	090800	1524090	4470	4470	4470	4470	0
659	20250117	090700	1524090	4470	4470	4470	4470	0
660	20250117	090600	1524090	4470	4470	4470	4470	0
661	20250117	090500	1524090	4470	4470	4470	4470	250
662	20250117	090400	406590	4465	4465	4465	4465	0
663	20250117	090300	406590	4465	4465	4465	4465	7
664	20250117	090200	375335	4465	4465	4465	4465	0
665	20250117	090100	375335	4465	4470	4470	4465	83
666	20250117	090000	4490	4490	4490	4490	4490	1