KissMeData/111710/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201000	66445270	4965	4965	4965	4965	588
3	20250102	200900	66445270	4965	4965	4965	4965	0
4	20250102	200800	66445270	4965	4965	4965	4965	0
5	20250102	200700	66445270	4965	4965	4965	4965	0
6	20250102	200600	66445270	4965	4965	4965	4965	0
7	20250102	200500	66445270	4965	4965	4965	4965	0
8	20250102	200400	66445270	4965	4965	4965	4965	0
9	20250102	200300	66445270	4965	4965	4965	4965	0
10	20250102	200200	66445270	4965	4965	4965	4965	0
11	20250102	200100	66445270	4965	4965	4965	4965	0
12	20250102	200000	66445270	4965	4965	4965	4965	0
13	20250102	195900	66445270	4965	4965	4965	4965	0
14	20250102	195800	66445270	4965	4965	4965	4965	0
15	20250102	195700	66445270	4965	4965	4965	4965	0
16	20250102	195600	66445270	4965	4965	4965	4965	0
17	20250102	195500	66445270	4965	4965	4965	4965	0
18	20250102	195400	66445270	4965	4965	4965	4965	0
19	20250102	195300	66445270	4965	4965	4965	4965	0
20	20250102	195200	66445270	4965	4965	4965	4965	0
21	20250102	195100	66445270	4965	4965	4965	4965	0
22	20250102	195000	66445270	4965	4965	4965	4965	0
23	20250102	194900	66445270	4965	4965	4965	4965	0
24	20250102	194800	66445270	4965	4965	4965	4965	0
25	20250102	194700	66445270	4965	4965	4965	4965	0
26	20250102	194600	66445270	4965	4965	4965	4965	0
27	20250102	194500	66445270	4965	4965	4965	4965	0
28	20250102	194400	66445270	4965	4965	4965	4965	0
29	20250102	194300	66445270	4965	4965	4965	4965	0
30	20250102	194200	66445270	4965	4965	4965	4965	0
31	20250102	194100	66445270	4965	4965	4965	4965	0
32	20250102	194000	66445270	4965	4965	4965	4965	588
33	20250102	193900	66445270	4965	4965	4965	4965	0
34	20250102	193800	66445270	4965	4965	4965	4965	0
35	20250102	193700	66445270	4965	4965	4965	4965	0
36	20250102	193600	66445270	4965	4965	4965	4965	0
37	20250102	193500	66445270	4965	4965	4965	4965	0
38	20250102	193400	66445270	4965	4965	4965	4965	0
39	20250102	193300	66445270	4965	4965	4965	4965	0
40	20250102	193200	66445270	4965	4965	4965	4965	0
41	20250102	193100	66445270	4965	4965	4965	4965	0
42	20250102	193000	66445270	4965	4965	4965	4965	0
43	20250102	192900	66445270	4965	4965	4965	4965	0
44	20250102	192800	66445270	4965	4965	4965	4965	0
45	20250102	192700	66445270	4965	4965	4965	4965	0
46	20250102	192600	66445270	4965	4965	4965	4965	0
47	20250102	192500	66445270	4965	4965	4965	4965	0
48	20250102	192400	66445270	4965	4965	4965	4965	0
49	20250102	192300	66445270	4965	4965	4965	4965	0
50	20250102	192200	66445270	4965	4965	4965	4965	0
51	20250102	192100	66445270	4965	4965	4965	4965	0
52	20250102	192000	66445270	4965	4965	4965	4965	0
53	20250102	191900	66445270	4965	4965	4965	4965	0
54	20250102	191800	66445270	4965	4965	4965	4965	0
55	20250102	191700	66445270	4965	4965	4965	4965	0
56	20250102	191600	66445270	4965	4965	4965	4965	0
57	20250102	191500	66445270	4965	4965	4965	4965	0
58	20250102	191400	66445270	4965	4965	4965	4965	0
59	20250102	191300	66445270	4965	4965	4965	4965	0
60	20250102	191200	66445270	4965	4965	4965	4965	0
61	20250102	191100	66445270	4965	4965	4965	4965	0
62	20250102	191000	66445270	4965	4965	4965	4965	588
63	20250102	190900	66445270	4965	4965	4965	4965	0
64	20250102	190800	66445270	4965	4965	4965	4965	0
65	20250102	190700	66445270	4965	4965	4965	4965	0
66	20250102	190600	66445270	4965	4965	4965	4965	0
67	20250102	190500	66445270	4965	4965	4965	4965	0
68	20250102	190400	66445270	4965	4965	4965	4965	0
69	20250102	190300	66445270	4965	4965	4965	4965	0
70	20250102	190200	66445270	4965	4965	4965	4965	0
71	20250102	190100	66445270	4965	4965	4965	4965	0
72	20250102	190000	66445270	4965	4965	4965	4965	0
73	20250102	185900	66445270	4965	4965	4965	4965	0
74	20250102	185800	66445270	4965	4965	4965	4965	0
75	20250102	185700	66445270	4965	4965	4965	4965	0
76	20250102	185600	66445270	4965	4965	4965	4965	0
77	20250102	185500	66445270	4965	4965	4965	4965	0
78	20250102	185400	66445270	4965	4965	4965	4965	0
79	20250102	185300	66445270	4965	4965	4965	4965	0
80	20250102	185200	66445270	4965	4965	4965	4965	0
81	20250102	185100	66445270	4965	4965	4965	4965	0
82	20250102	185000	66445270	4965	4965	4965	4965	0
83	20250102	184900	66445270	4965	4965	4965	4965	0
84	20250102	184800	66445270	4965	4965	4965	4965	0
85	20250102	184700	66445270	4965	4965	4965	4965	0
86	20250102	184600	66445270	4965	4965	4965	4965	0
87	20250102	184500	66445270	4965	4965	4965	4965	0
88	20250102	184400	66445270	4965	4965	4965	4965	0
89	20250102	184300	66445270	4965	4965	4965	4965	0
90	20250102	184200	66445270	4965	4965	4965	4965	0
91	20250102	184100	66445270	4965	4965	4965	4965	0
92	20250102	184000	66445270	4965	4965	4965	4965	588
93	20250102	183900	66445270	4965	4965	4965	4965	0
94	20250102	183800	66445270	4965	4965	4965	4965	0
95	20250102	183700	66445270	4965	4965	4965	4965	0
96	20250102	183600	66445270	4965	4965	4965	4965	0
97	20250102	183500	66445270	4965	4965	4965	4965	0
98	20250102	183400	66445270	4965	4965	4965	4965	0
99	20250102	183300	66445270	4965	4965	4965	4965	0
100	20250102	183200	66445270	4965	4965	4965	4965	0
101	20250102	183100	66445270	4965	4965	4965	4965	0
102	20250102	183000	66445270	4965	4965	4965	4965	0
103	20250102	182900	66445270	4965	4965	4965	4965	0
104	20250102	182800	66445270	4965	4965	4965	4965	0
105	20250102	182700	66445270	4965	4965	4965	4965	0
106	20250102	182600	66445270	4965	4965	4965	4965	0
107	20250102	182500	66445270	4965	4965	4965	4965	0
108	20250102	182400	66445270	4965	4965	4965	4965	0
109	20250102	182300	66445270	4965	4965	4965	4965	0
110	20250102	182200	66445270	4965	4965	4965	4965	0
111	20250102	182100	66445270	4965	4965	4965	4965	0
112	20250102	182000	66445270	4965	4965	4965	4965	0
113	20250102	181900	66445270	4965	4965	4965	4965	0
114	20250102	181800	66445270	4965	4965	4965	4965	0
115	20250102	181700	66445270	4965	4965	4965	4965	0
116	20250102	181600	66445270	4965	4965	4965	4965	0
117	20250102	181500	66445270	4965	4965	4965	4965	0
118	20250102	181400	66445270	4965	4965	4965	4965	0
119	20250102	181300	66445270	4965	4965	4965	4965	0
120	20250102	181200	66445270	4965	4965	4965	4965	0
121	20250102	181100	66445270	4965	4965	4965	4965	0
122	20250102	181000	66445270	4965	4965	4965	4965	588
123	20250102	180900	66445270	4965	4965	4965	4965	0
124	20250102	180800	66445270	4965	4965	4965	4965	0
125	20250102	180700	66445270	4965	4965	4965	4965	0
126	20250102	180600	66445270	4965	4965	4965	4965	0
127	20250102	180500	66445270	4965	4965	4965	4965	0
128	20250102	180400	66445270	4965	4965	4965	4965	0
129	20250102	180300	66445270	4965	4965	4965	4965	0
130	20250102	180200	66445270	4965	4965	4965	4965	0
131	20250102	180100	66445270	4965	4965	4965	4965	0
132	20250102	180000	66445270	4965	4965	4965	4965	0
133	20250102	175900	66445270	4965	4965	4965	4965	0
134	20250102	175800	66445270	4965	4965	4965	4965	0
135	20250102	175700	66445270	4965	4965	4965	4965	0
136	20250102	175600	66445270	4965	4965	4965	4965	0
137	20250102	175500	66445270	4965	4965	4965	4965	0
138	20250102	175400	66445270	4965	4965	4965	4965	0
139	20250102	175300	66445270	4965	4965	4965	4965	0
140	20250102	175200	66445270	4965	4965	4965	4965	0
141	20250102	175100	66445270	4965	4965	4965	4965	0
142	20250102	175000	66445270	4965	4965	4965	4965	0
143	20250102	174900	66445270	4965	4965	4965	4965	0
144	20250102	174800	66445270	4965	4965	4965	4965	0
145	20250102	174700	66445270	4965	4965	4965	4965	0
146	20250102	174600	66445270	4965	4965	4965	4965	0
147	20250102	174500	66445270	4965	4965	4965	4965	0
148	20250102	174400	66445270	4965	4965	4965	4965	0
149	20250102	174300	66445270	4965	4965	4965	4965	0
150	20250102	174200	66445270	4965	4965	4965	4965	0
151	20250102	174100	66445270	4965	4965	4965	4965	0
152	20250102	174000	66445270	4965	4965	4965	4965	588
153	20250102	173900	66445270	4965	4965	4965	4965	0
154	20250102	173800	66445270	4965	4965	4965	4965	0
155	20250102	173700	66445270	4965	4965	4965	4965	0
156	20250102	173600	66445270	4965	4965	4965	4965	0
157	20250102	173500	66445270	4965	4965	4965	4965	0
158	20250102	173400	66445270	4965	4965	4965	4965	0
159	20250102	173300	66445270	4965	4965	4965	4965	0
160	20250102	173200	66445270	4965	4965	4965	4965	0
161	20250102	173100	66445270	4965	4965	4965	4965	0
162	20250102	173000	66445270	4965	4965	4965	4965	0
163	20250102	172900	66445270	4965	4965	4965	4965	0
164	20250102	172800	66445270	4965	4965	4965	4965	0
165	20250102	172700	66445270	4965	4965	4965	4965	0
166	20250102	172600	66445270	4965	4965	4965	4965	0
167	20250102	172500	66445270	4965	4965	4965	4965	0
168	20250102	172400	66445270	4965	4965	4965	4965	0
169	20250102	172300	66445270	4965	4965	4965	4965	0
170	20250102	172200	66445270	4965	4965	4965	4965	0
171	20250102	172100	66445270	4965	4965	4965	4965	0
172	20250102	172000	66445270	4965	4965	4965	4965	0
173	20250102	171900	66445270	4965	4965	4965	4965	0
174	20250102	171800	66445270	4965	4965	4965	4965	0
175	20250102	171700	66445270	4965	4965	4965	4965	0
176	20250102	171600	66445270	4965	4965	4965	4965	0
177	20250102	171500	66445270	4965	4965	4965	4965	0
178	20250102	171400	66445270	4965	4965	4965	4965	0
179	20250102	171300	66445270	4965	4965	4965	4965	0
180	20250102	171200	66445270	4965	4965	4965	4965	0
181	20250102	171100	66445270	4965	4965	4965	4965	0
182	20250102	171000	66445270	4965	4965	4965	4965	588
183	20250102	170900	66445270	4965	4965	4965	4965	0
184	20250102	170800	66445270	4965	4965	4965	4965	0
185	20250102	170700	66445270	4965	4965	4965	4965	0
186	20250102	170600	66445270	4965	4965	4965	4965	0
187	20250102	170500	66445270	4965	4965	4965	4965	0
188	20250102	170400	66445270	4965	4965	4965	4965	0
189	20250102	170300	66445270	4965	4965	4965	4965	0
190	20250102	170200	66445270	4965	4965	4965	4965	0
191	20250102	170100	66445270	4965	4965	4965	4965	0
192	20250102	170000	66445270	4965	4965	4965	4965	0
193	20250102	165900	66445270	4965	4965	4965	4965	0
194	20250102	165800	66445270	4965	4965	4965	4965	0
195	20250102	165700	66445270	4965	4965	4965	4965	0
196	20250102	165600	66445270	4965	4965	4965	4965	0
197	20250102	165500	66445270	4965	4965	4965	4965	0
198	20250102	165400	66445270	4965	4965	4965	4965	0
199	20250102	165300	66445270	4965	4965	4965	4965	0
200	20250102	165200	66445270	4965	4965	4965	4965	0
201	20250102	165100	66445270	4965	4965	4965	4965	0
202	20250102	165000	66445270	4965	4965	4965	4965	0
203	20250102	164900	66445270	4965	4965	4965	4965	0
204	20250102	164800	66445270	4965	4965	4965	4965	0
205	20250102	164700	66445270	4965	4965	4965	4965	0
206	20250102	164600	66445270	4965	4965	4965	4965	0
207	20250102	164500	66445270	4965	4965	4965	4965	0
208	20250102	164400	66445270	4965	4965	4965	4965	0
209	20250102	164300	66445270	4965	4965	4965	4965	0
210	20250102	164200	66445270	4965	4965	4965	4965	0
211	20250102	164100	66445270	4965	4965	4965	4965	0
212	20250102	164000	66445270	4965	4965	4965	4965	588
213	20250102	163900	66445270	4965	4965	4965	4965	0
214	20250102	163800	66445270	4965	4965	4965	4965	0
215	20250102	163700	66445270	4965	4965	4965	4965	0
216	20250102	163600	66445270	4965	4965	4965	4965	0
217	20250102	163500	66445270	4965	4965	4965	4965	0
218	20250102	163400	66445270	4965	4965	4965	4965	0
219	20250102	163300	66445270	4965	4965	4965	4965	0
220	20250102	163200	66445270	4965	4965	4965	4965	0
221	20250102	163100	66445270	4965	4965	4965	4965	0
222	20250102	163000	66445270	4965	4965	4965	4965	0
223	20250102	162900	66445270	4965	4965	4965	4965	0
224	20250102	162800	66445270	4965	4965	4965	4965	0
225	20250102	162700	66445270	4965	4965	4965	4965	0
226	20250102	162600	66445270	4965	4965	4965	4965	0
227	20250102	162500	66445270	4965	4965	4965	4965	0
228	20250102	162400	66445270	4965	4965	4965	4965	0
229	20250102	162300	66445270	4965	4965	4965	4965	0
230	20250102	162200	66445270	4965	4965	4965	4965	0
231	20250102	162100	66445270	4965	4965	4965	4965	0
232	20250102	162000	66445270	4965	4965	4965	4965	0
233	20250102	161900	66445270	4965	4965	4965	4965	0
234	20250102	161800	66445270	4965	4965	4965	4965	0
235	20250102	161700	66445270	4965	4965	4965	4965	0
236	20250102	161600	66445270	4965	4965	4965	4965	0
237	20250102	161500	66445270	4965	4965	4965	4965	0
238	20250102	161400	66445270	4965	4965	4965	4965	0
239	20250102	161300	66445270	4965	4965	4965	4965	0
240	20250102	161200	66445270	4965	4965	4965	4965	0
241	20250102	161100	66445270	4965	4965	4965	4965	0
242	20250102	161000	66445270	4965	4965	4965	4965	588
243	20250102	160900	66445270	4965	4965	4965	4965	0
244	20250102	160800	66445270	4965	4965	4965	4965	0
245	20250102	160700	66445270	4965	4965	4965	4965	0
246	20250102	160600	66445270	4965	4965	4965	4965	0
247	20250102	160500	66445270	4965	4965	4965	4965	0
248	20250102	160400	66445270	4965	4965	4965	4965	0
249	20250102	160300	66445270	4965	4965	4965	4965	0
250	20250102	160200	66445270	4965	4965	4965	4965	0
251	20250102	160100	66445270	4965	4965	4965	4965	0
252	20250102	160000	66445270	4965	4965	4965	4965	0
253	20250102	155900	66445270	4965	4965	4965	4965	0
254	20250102	155800	66445270	4965	4965	4965	4965	0
255	20250102	155700	66445270	4965	4965	4965	4965	0
256	20250102	155600	66445270	4965	4965	4965	4965	0
257	20250102	155500	66445270	4965	4965	4965	4965	0
258	20250102	155400	66445270	4965	4965	4965	4965	0
259	20250102	155300	66445270	4965	4965	4965	4965	0
260	20250102	155200	66445270	4965	4965	4965	4965	0
261	20250102	155100	66445270	4965	4965	4965	4965	0
262	20250102	155000	66445270	4965	4965	4965	4965	0
263	20250102	154900	66445270	4965	4965	4965	4965	0
264	20250102	154800	66445270	4965	4965	4965	4965	0
265	20250102	154700	66445270	4965	4965	4965	4965	0
266	20250102	154600	66445270	4965	4965	4965	4965	0
267	20250102	154500	66445270	4965	4965	4965	4965	0
268	20250102	154400	66445270	4965	4965	4965	4965	0
269	20250102	154300	66445270	4965	4965	4965	4965	0
270	20250102	154200	66445270	4965	4965	4965	4965	0
271	20250102	154100	66445270	4965	4965	4965	4965	0
272	20250102	154000	66445270	4965	4965	4965	4965	588
273	20250102	153900	66445270	4965	4965	4965	4965	0
274	20250102	153800	66445270	4965	4965	4965	4965	0
275	20250102	153700	66445270	4965	4965	4965	4965	0
276	20250102	153600	66445270	4965	4965	4965	4965	0
277	20250102	153500	66445270	4965	4965	4965	4965	0
278	20250102	153400	66445270	4965	4965	4965	4965	0
279	20250102	153300	66445270	4965	4965	4965	4965	0
280	20250102	153200	66445270	4965	4965	4965	4965	0
281	20250102	153100	66445270	4965	4965	4965	4965	0
282	20250102	153000	66445270	4965	4965	4965	4965	588
283	20250102	152900	63525850	5000	5000	5000	5000	0
284	20250102	152800	63525850	5000	5000	5000	5000	0
285	20250102	152700	63525850	5000	5000	5000	5000	0
286	20250102	152600	63525850	5000	5000	5000	5000	0
287	20250102	152500	63525850	5000	5000	5000	5000	0
288	20250102	152400	63525850	5000	5000	5000	5000	0
289	20250102	152300	63525850	5000	5000	5000	5000	0
290	20250102	152200	63525850	5000	5000	5000	5000	0
291	20250102	152100	63525850	5000	5000	5000	5000	0
292	20250102	152000	63525850	5000	5000	5000	5000	0
293	20250102	151900	63525850	5000	5000	5000	5000	0
294	20250102	151800	63525850	5000	5000	5000	5000	0
295	20250102	151700	63525850	5000	5000	5000	5000	8
296	20250102	151600	63485850	5000	5000	5000	5000	9
297	20250102	151500	63440850	4975	4990	5000	4975	182
298	20250102	151400	62534245	5000	5000	5000	5000	8
299	20250102	151300	62494245	5000	5000	5000	5000	0
300	20250102	151200	62494245	5000	5000	5000	5000	200
301	20250102	151100	61494245	5000	5000	5000	5000	3
302	20250102	151000	61479245	5000	5000	5000	5000	9
303	20250102	150900	61434245	5000	5000	5000	5000	0
304	20250102	150800	61434245	5000	5000	5000	5000	0
305	20250102	150700	61434245	5000	5000	5000	5000	0
306	20250102	150600	61434245	5000	5000	5000	5000	9
307	20250102	150500	61389245	5000	5000	5000	5000	8
308	20250102	150400	61349245	5000	4995	5000	4990	108
309	20250102	150300	60810225	5000	5000	5000	5000	0
310	20250102	150200	60810225	5000	5000	5000	5000	0
311	20250102	150100	60810225	5000	5000	5000	5000	10
312	20250102	150000	60760225	5000	5000	5000	5000	0
313	20250102	145900	60760225	5000	5000	5000	5000	0
314	20250102	145800	60760225	5000	5000	5000	5000	0
315	20250102	145700	60760225	5000	5000	5000	5000	18
316	20250102	145600	60670225	5000	5000	5000	5000	0
317	20250102	145500	60670225	5000	5000	5000	5000	0
318	20250102	145400	60670225	5000	5000	5000	5000	0
319	20250102	145300	60670225	5000	5000	5000	5000	2
320	20250102	145200	60660225	5000	5000	5000	5000	0
321	20250102	145100	60660225	5000	5000	5000	5000	0
322	20250102	145000	60660225	5000	5000	5000	5000	11
323	20250102	144900	60605225	5000	5000	5000	5000	0
324	20250102	144800	60605225	5000	5000	5000	5000	0
325	20250102	144700	60605225	5000	5000	5000	5000	16
326	20250102	144600	60525225	5000	5000	5000	5000	66
327	20250102	144500	60195225	5000	5000	5000	5000	109
328	20250102	144400	59650225	5000	5000	5000	5000	0
329	20250102	144300	59650225	5000	5000	5000	5000	1
330	20250102	144200	59645225	4995	4995	4995	4995	0
331	20250102	144100	59645225	4995	4995	4995	4995	4
332	20250102	144000	59625245	5000	5000	5000	5000	0
333	20250102	143900	59625245	5000	5000	5000	5000	9
334	20250102	143800	59580245	5000	5000	5000	5000	7
335	20250102	143700	59545245	5000	5000	5000	5000	59
336	20250102	143600	59250245	4990	4990	4990	4990	0
337	20250102	143500	59250245	4990	4990	4990	4990	0
338	20250102	143400	59250245	4990	4990	4990	4990	0
339	20250102	143300	59250245	4990	4990	4990	4990	1
340	20250102	143200	59245255	5000	5000	5000	5000	2
341	20250102	143100	59235255	5000	5000	5000	5000	0
342	20250102	143000	59235255	5000	5000	5000	5000	1
343	20250102	142900	59230255	5000	5000	5000	5000	170
344	20250102	142800	58380255	5000	5000	5000	5000	35
345	20250102	142700	58205255	5000	5000	5000	5000	0
346	20250102	142600	58205255	5000	5000	5000	5000	0
347	20250102	142500	58205255	5000	5000	5000	5000	10
348	20250102	142400	58155255	5000	5040	5040	5000	3374
349	20250102	142300	41283815	5040	5040	5040	5040	0
350	20250102	142200	41283815	5040	5040	5040	5040	0
351	20250102	142100	41283815	5040	5040	5040	5040	0
352	20250102	142000	41283815	5040	5040	5040	5040	0
353	20250102	141900	41283815	5040	5040	5040	5040	0
354	20250102	141800	41283815	5040	5040	5040	5040	0
355	20250102	141700	41283815	5040	5040	5040	5040	0
356	20250102	141600	41283815	5040	5040	5040	5040	0
357	20250102	141500	41283815	5040	5070	5070	5040	7
358	20250102	141400	41248425	5090	5090	5090	5090	0
359	20250102	141300	41248425	5090	5090	5090	5090	0
360	20250102	141200	41248425	5090	5090	5090	5090	0
361	20250102	141100	41248425	5090	5090	5090	5090	0
362	20250102	141000	41248425	5090	5090	5090	5090	0
363	20250102	140900	41248425	5090	5090	5090	5090	0
364	20250102	140800	41248425	5090	5090	5090	5090	0
365	20250102	140700	41248425	5090	5090	5090	5090	0
366	20250102	140600	41248425	5090	5090	5090	5090	0
367	20250102	140500	41248425	5090	5090	5090	5090	0
368	20250102	140400	41248425	5090	5090	5090	5090	0
369	20250102	140300	41248425	5090	5090	5090	5090	0
370	20250102	140200	41248425	5090	5090	5090	5090	0
371	20250102	140100	41248425	5090	5090	5090	5090	0
372	20250102	140000	41248425	5090	5090	5090	5090	0
373	20250102	135900	41248425	5090	5090	5090	5090	0
374	20250102	135800	41248425	5090	5090	5090	5090	0
375	20250102	135700	41248425	5090	5090	5090	5090	0
376	20250102	135600	41248425	5090	5090	5090	5090	0
377	20250102	135500	41248425	5090	5090	5090	5090	0
378	20250102	135400	41248425	5090	5090	5090	5090	0
379	20250102	135300	41248425	5090	5090	5090	5090	0
380	20250102	135200	41248425	5090	5090	5090	5090	0
381	20250102	135100	41248425	5090	5090	5090	5090	0
382	20250102	135000	41248425	5090	5090	5090	5090	0
383	20250102	134900	41248425	5090	5090	5090	5090	0
384	20250102	134800	41248425	5090	5090	5090	5090	0
385	20250102	134700	41248425	5090	5090	5090	5090	0
386	20250102	134600	41248425	5090	5090	5090	5090	0
387	20250102	134500	41248425	5090	5090	5090	5090	0
388	20250102	134400	41248425	5090	5090	5090	5090	0
389	20250102	134300	41248425	5090	5090	5090	5090	0
390	20250102	134200	41248425	5090	5090	5090	5090	0
391	20250102	134100	41248425	5090	5090	5090	5090	0
392	20250102	134000	41248425	5090	5090	5090	5090	0
393	20250102	133900	41248425	5090	5090	5090	5090	0
394	20250102	133800	41248425	5090	5090	5090	5090	0
395	20250102	133700	41248425	5090	5090	5090	5090	0
396	20250102	133600	41248425	5090	5090	5090	5090	0
397	20250102	133500	41248425	5090	5090	5090	5090	0
398	20250102	133400	41248425	5090	5090	5090	5090	0
399	20250102	133300	41248425	5090	5090	5090	5090	0
400	20250102	133200	41248425	5090	5090	5090	5090	0
401	20250102	133100	41248425	5090	5090	5090	5090	0
402	20250102	133000	41248425	5090	5090	5090	5090	0
403	20250102	132900	41248425	5090	5090	5090	5090	0
404	20250102	132800	41248425	5090	5090	5090	5090	0
405	20250102	132700	41248425	5090	5090	5090	5090	0
406	20250102	132600	41248425	5090	5090	5090	5090	0
407	20250102	132500	41248425	5090	5090	5090	5090	0
408	20250102	132400	41248425	5090	5090	5090	5090	0
409	20250102	132300	41248425	5090	5090	5090	5090	0
410	20250102	132200	41248425	5090	5090	5090	5090	0
411	20250102	132100	41248425	5090	5090	5090	5090	0
412	20250102	132000	41248425	5090	5090	5090	5090	0
413	20250102	131900	41248425	5090	5090	5090	5090	0
414	20250102	131800	41248425	5090	5090	5090	5090	0
415	20250102	131700	41248425	5090	5090	5090	5090	0
416	20250102	131600	41248425	5090	5090	5090	5090	0
417	20250102	131500	41248425	5090	5090	5090	5090	0
418	20250102	131400	41248425	5090	5090	5090	5090	0
419	20250102	131300	41248425	5090	5090	5090	5090	0
420	20250102	131200	41248425	5090	5090	5090	5090	0
421	20250102	131100	41248425	5090	5090	5090	5090	0
422	20250102	131000	41248425	5090	5090	5090	5090	0
423	20250102	130900	41248425	5090	5090	5090	5090	0
424	20250102	130800	41248425	5090	5090	5090	5090	0
425	20250102	130700	41248425	5090	5090	5090	5090	0
426	20250102	130600	41248425	5090	5090	5090	5090	0
427	20250102	130500	41248425	5090	5090	5090	5090	0
428	20250102	130400	41248425	5090	5090	5090	5090	0
429	20250102	130300	41248425	5090	5090	5090	5090	0
430	20250102	130200	41248425	5090	5090	5090	5090	0
431	20250102	130100	41248425	5090	5090	5090	5090	0
432	20250102	130000	41248425	5090	5080	5090	5080	300
433	20250102	125900	39723665	5070	5070	5070	5070	0
434	20250102	125800	39723665	5070	5070	5070	5070	0
435	20250102	125700	39723665	5070	5070	5070	5070	0
436	20250102	125600	39723665	5070	5070	5070	5070	0
437	20250102	125500	39723665	5070	5070	5070	5070	0
438	20250102	125400	39723665	5070	5070	5070	5070	0
439	20250102	125300	39723665	5070	5070	5070	5070	0
440	20250102	125200	39723665	5070	5070	5070	5070	0
441	20250102	125100	39723665	5070	5070	5070	5070	0
442	20250102	125000	39723665	5070	5070	5070	5070	0
443	20250102	124900	39723665	5070	5070	5070	5070	0
444	20250102	124800	39723665	5070	5070	5070	5070	0
445	20250102	124700	39723665	5070	5070	5070	5070	0
446	20250102	124600	39723665	5070	5060	5070	5060	3
447	20250102	124500	39708465	5070	5070	5070	5070	0
448	20250102	124400	39708465	5070	5070	5070	5070	0
449	20250102	124300	39708465	5070	5070	5070	5070	0
450	20250102	124200	39708465	5070	5070	5070	5070	0
451	20250102	124100	39708465	5070	5070	5070	5070	0
452	20250102	124000	39708465	5070	5070	5070	5070	0
453	20250102	123900	39708465	5070	5070	5070	5070	0
454	20250102	123800	39708465	5070	5070	5070	5070	0
455	20250102	123700	39708465	5070	5070	5070	5070	0
456	20250102	123600	39708465	5070	5070	5070	5070	0
457	20250102	123500	39708465	5070	5070	5070	5070	0
458	20250102	123400	39708465	5070	5070	5070	5070	0
459	20250102	123300	39708465	5070	5070	5070	5070	0
460	20250102	123200	39708465	5070	5070	5070	5070	0
461	20250102	123100	39708465	5070	5070	5070	5070	0
462	20250102	123000	39708465	5070	5070	5070	5070	0
463	20250102	122900	39708465	5070	5070	5070	5070	0
464	20250102	122800	39708465	5070	5070	5070	5070	0
465	20250102	122700	39708465	5070	5070	5070	5070	0
466	20250102	122600	39708465	5070	5070	5070	5070	0
467	20250102	122500	39708465	5070	5070	5070	5070	0
468	20250102	122400	39708465	5070	5070	5070	5070	0
469	20250102	122300	39708465	5070	5070	5070	5070	0
470	20250102	122200	39708465	5070	5070	5070	5070	0
471	20250102	122100	39708465	5070	5070	5070	5070	0
472	20250102	122000	39708465	5070	5070	5070	5070	0
473	20250102	121900	39708465	5070	5070	5070	5070	0
474	20250102	121800	39708465	5070	5070	5070	5070	0
475	20250102	121700	39708465	5070	5070	5070	5070	0
476	20250102	121600	39708465	5070	5070	5070	5070	0
477	20250102	121500	39708465	5070	5070	5070	5070	0
478	20250102	121400	39708465	5070	5070	5070	5070	0
479	20250102	121300	39708465	5070	5070	5070	5070	0
480	20250102	121200	39708465	5070	5070	5070	5070	0
481	20250102	121100	39708465	5070	5070	5070	5070	0
482	20250102	121000	39708465	5070	5070	5070	5070	0
483	20250102	120900	39708465	5070	5070	5070	5070	0
484	20250102	120800	39708465	5070	5070	5070	5070	0
485	20250102	120700	39708465	5070	5070	5070	5070	0
486	20250102	120600	39708465	5070	5070	5070	5070	0
487	20250102	120500	39708465	5070	5070	5070	5070	0
488	20250102	120400	39708465	5070	5070	5070	5070	0
489	20250102	120300	39708465	5070	5070	5070	5070	0
490	20250102	120200	39708465	5070	5070	5070	5070	0
491	20250102	120100	39708465	5070	5070	5070	5070	0
492	20250102	120000	39708465	5070	5070	5070	5070	0
493	20250102	115900	39708465	5070	5070	5070	5070	0
494	20250102	115800	39708465	5070	5070	5070	5070	0
495	20250102	115700	39708465	5070	5070	5070	5070	0
496	20250102	115600	39708465	5070	5070	5070	5070	0
497	20250102	115500	39708465	5070	5070	5070	5070	3
498	20250102	115400	39693255	5070	5070	5070	5070	0
499	20250102	115300	39693255	5070	5070	5070	5070	0
500	20250102	115200	39693255	5070	5070	5070	5070	0
501	20250102	115100	39693255	5070	5070	5070	5070	0
502	20250102	115000	39693255	5070	5070	5070	5070	0
503	20250102	114900	39693255	5070	5070	5070	5070	0
504	20250102	114800	39693255	5070	5070	5070	5070	0
505	20250102	114700	39693255	5070	5070	5070	5070	0
506	20250102	114600	39693255	5070	5070	5070	5070	0
507	20250102	114500	39693255	5070	5070	5070	5070	0
508	20250102	114400	39693255	5070	5070	5070	5070	0
509	20250102	114300	39693255	5070	5070	5070	5070	0
510	20250102	114200	39693255	5070	5070	5070	5070	1
511	20250102	114100	39688185	5090	5090	5090	5090	0
512	20250102	114000	39688185	5090	5090	5090	5090	0
513	20250102	113900	39688185	5090	5090	5090	5090	0
514	20250102	113800	39688185	5090	5090	5090	5090	0
515	20250102	113700	39688185	5090	5090	5090	5090	0
516	20250102	113600	39688185	5090	5090	5090	5090	0
517	20250102	113500	39688185	5090	5090	5090	5090	0
518	20250102	113400	39688185	5090	5090	5090	5090	0
519	20250102	113300	39688185	5090	5090	5090	5090	0
520	20250102	113200	39688185	5090	5090	5090	5090	0
521	20250102	113100	39688185	5090	5090	5090	5090	0
522	20250102	113000	39688185	5090	5090	5090	5090	0
523	20250102	112900	39688185	5090	5090	5090	5090	0
524	20250102	112800	39688185	5090	5090	5090	5090	0
525	20250102	112700	39688185	5090	5090	5090	5090	0
526	20250102	112600	39688185	5090	5090	5090	5090	0
527	20250102	112500	39688185	5090	5090	5090	5090	0
528	20250102	112400	39688185	5090	5090	5090	5090	0
529	20250102	112300	39688185	5090	5090	5090	5090	0
530	20250102	112200	39688185	5090	5090	5090	5090	0
531	20250102	112100	39688185	5090	5090	5090	5090	2
532	20250102	112000	39678005	5090	5090	5090	5090	0
533	20250102	111900	39678005	5090	5090	5090	5090	0
534	20250102	111800	39678005	5090	5090	5090	5090	0
535	20250102	111700	39678005	5090	5090	5090	5090	0
536	20250102	111600	39678005	5090	5090	5090	5090	0
537	20250102	111500	39678005	5090	5090	5090	5090	0
538	20250102	111400	39678005	5090	5090	5090	5090	0
539	20250102	111300	39678005	5090	5090	5090	5090	0
540	20250102	111200	39678005	5090	5090	5090	5090	0
541	20250102	111100	39678005	5090	5090	5090	5090	0
542	20250102	111000	39678005	5090	5090	5090	5090	0
543	20250102	110900	39678005	5090	5090	5090	5090	0
544	20250102	110800	39678005	5090	5090	5090	5090	0
545	20250102	110700	39678005	5090	5090	5090	5090	0
546	20250102	110600	39678005	5090	5090	5090	5090	0
547	20250102	110500	39678005	5090	5090	5090	5090	0
548	20250102	110400	39678005	5090	5090	5090	5090	0
549	20250102	110300	39678005	5090	5090	5090	5090	0
550	20250102	110200	39678005	5090	5090	5090	5090	0
551	20250102	110100	39678005	5090	5090	5090	5090	0
552	20250102	110000	39678005	5090	5090	5090	5090	0
553	20250102	105900	39678005	5090	5090	5090	5090	0
554	20250102	105800	39678005	5090	5090	5090	5090	0
555	20250102	105700	39678005	5090	5090	5090	5090	0
556	20250102	105600	39678005	5090	5090	5090	5090	0
557	20250102	105500	39678005	5090	5090	5090	5090	0
558	20250102	105400	39678005	5090	5090	5090	5090	9
559	20250102	105300	39632195	5090	5090	5090	5090	1
560	20250102	105200	39627105	5090	5090	5090	5090	1
561	20250102	105100	39622015	5070	5070	5070	5070	27
562	20250102	105000	39485125	5100	5100	5100	5100	0
563	20250102	104900	39485125	5100	5100	5100	5100	0
564	20250102	104800	39485125	5100	5100	5100	5100	0
565	20250102	104700	39485125	5100	5100	5100	5100	0
566	20250102	104600	39485125	5100	5100	5100	5100	0
567	20250102	104500	39485125	5100	5100	5100	5100	0
568	20250102	104400	39485125	5100	5100	5100	5070	1307
569	20250102	104300	32819455	5100	5100	5100	5100	5
570	20250102	104200	32793955	5070	5070	5070	5070	0
571	20250102	104100	32793955	5070	5070	5070	5070	0
572	20250102	104000	32793955	5070	5070	5070	5070	0
573	20250102	103900	32793955	5070	5070	5070	5070	0
574	20250102	103800	32793955	5070	5070	5070	5070	0
575	20250102	103700	32793955	5070	5070	5070	5070	0
576	20250102	103600	32793955	5070	5070	5070	5070	8
577	20250102	103500	32753395	5100	5100	5100	5100	0
578	20250102	103400	32753395	5100	5100	5100	5100	0
579	20250102	103300	32753395	5100	5100	5100	5100	0
580	20250102	103200	32753395	5100	5100	5100	5100	0
581	20250102	103100	32753395	5100	5100	5100	5100	0
582	20250102	103000	32753395	5100	5100	5100	5100	100
583	20250102	102900	32243395	5100	5090	5100	5090	4780
584	20250102	102800	7869985	5090	5090	5090	5090	0
585	20250102	102700	7869985	5090	5090	5090	5090	0
586	20250102	102600	7869985	5090	5090	5090	5090	1
587	20250102	102500	7864895	5090	5090	5090	5090	0
588	20250102	102400	7864895	5090	5090	5090	5090	0
589	20250102	102300	7864895	5090	5090	5090	5090	0
590	20250102	102200	7864895	5090	5090	5090	5090	1
591	20250102	102100	7859805	5040	5040	5040	5040	0
592	20250102	102000	7859805	5040	5040	5040	5040	0
593	20250102	101900	7859805	5040	5040	5040	5040	0
594	20250102	101800	7859805	5040	5040	5040	5040	0
595	20250102	101700	7859805	5040	5040	5040	5040	0
596	20250102	101600	7859805	5040	5040	5040	5040	0
597	20250102	101500	7859805	5040	5100	5100	4960	1163
598	20250102	101400	2015190	5100	5100	5100	5100	200
599	20250102	101300	995190	5100	5100	5100	5100	113
600	20250102	101200	418890	5100	5100	5100	5100	0
601	20250102	101100	418890	5100	5100	5100	5100	2
602	20250102	101000	408690	5100	5100	5100	5100	0
603	20250102	100900	408690	5100	5100	5100	5100	0
604	20250102	100800	408690	5100	5100	5100	5100	0
605	20250102	100700	408690	5100	5130	5130	5100	75
606	20250102	100600	25650	5130	5130	5130	5130	0
607	20250102	100500	25650	5130	5130	5130	5130	0
608	20250102	100400	25650	5130	5130	5130	5130	1
609	20250102	100300	20520	5130	5130	5130	5130	0
610	20250102	100200	20520	5130	5130	5130	5130	0
611	20250102	100100	20520	5130	5130	5130	5130	0
612	20250102	100000	20520	5130	5130	5130	5130	4