KissMeData/338100/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211700	33011795	4145	4145	4145	4145	97
3	20250113	211600	33011795	4145	4145	4145	4145	0
4	20250113	211500	33011795	4145	4145	4145	4145	0
5	20250113	211400	33011795	4145	4145	4145	4145	0
6	20250113	211300	33011795	4145	4145	4145	4145	0
7	20250113	211200	33011795	4145	4145	4145	4145	0
8	20250113	211100	33011795	4145	4145	4145	4145	0
9	20250113	211000	33011795	4145	4145	4145	4145	0
10	20250113	210900	33011795	4145	4145	4145	4145	0
11	20250113	210800	33011795	4145	4145	4145	4145	0
12	20250113	210700	33011795	4145	4145	4145	4145	0
13	20250113	210600	33011795	4145	4145	4145	4145	0
14	20250113	210500	33011795	4145	4145	4145	4145	0
15	20250113	210400	33011795	4145	4145	4145	4145	0
16	20250113	210300	33011795	4145	4145	4145	4145	0
17	20250113	210200	33011795	4145	4145	4145	4145	0
18	20250113	210100	33011795	4145	4145	4145	4145	0
19	20250113	210000	33011795	4145	4145	4145	4145	0
20	20250113	205900	33011795	4145	4145	4145	4145	0
21	20250113	205800	33011795	4145	4145	4145	4145	0
22	20250113	205700	33011795	4145	4145	4145	4145	0
23	20250113	205600	33011795	4145	4145	4145	4145	0
24	20250113	205500	33011795	4145	4145	4145	4145	0
25	20250113	205400	33011795	4145	4145	4145	4145	0
26	20250113	205300	33011795	4145	4145	4145	4145	0
27	20250113	205200	33011795	4145	4145	4145	4145	0
28	20250113	205100	33011795	4145	4145	4145	4145	0
29	20250113	205000	33011795	4145	4145	4145	4145	0
30	20250113	204900	33011795	4145	4145	4145	4145	0
31	20250113	204800	33011795	4145	4145	4145	4145	0
32	20250113	204700	33011795	4145	4145	4145	4145	97
33	20250113	204600	33011795	4145	4145	4145	4145	0
34	20250113	204500	33011795	4145	4145	4145	4145	0
35	20250113	204400	33011795	4145	4145	4145	4145	0
36	20250113	204300	33011795	4145	4145	4145	4145	0
37	20250113	204200	33011795	4145	4145	4145	4145	0
38	20250113	204100	33011795	4145	4145	4145	4145	0
39	20250113	204000	33011795	4145	4145	4145	4145	0
40	20250113	203900	33011795	4145	4145	4145	4145	0
41	20250113	203800	33011795	4145	4145	4145	4145	0
42	20250113	203700	33011795	4145	4145	4145	4145	0
43	20250113	203600	33011795	4145	4145	4145	4145	0
44	20250113	203500	33011795	4145	4145	4145	4145	0
45	20250113	203400	33011795	4145	4145	4145	4145	0
46	20250113	203300	33011795	4145	4145	4145	4145	0
47	20250113	203200	33011795	4145	4145	4145	4145	0
48	20250113	203100	33011795	4145	4145	4145	4145	0
49	20250113	203000	33011795	4145	4145	4145	4145	0
50	20250113	202900	33011795	4145	4145	4145	4145	0
51	20250113	202800	33011795	4145	4145	4145	4145	0
52	20250113	202700	33011795	4145	4145	4145	4145	0
53	20250113	202600	33011795	4145	4145	4145	4145	0
54	20250113	202500	33011795	4145	4145	4145	4145	0
55	20250113	202400	33011795	4145	4145	4145	4145	0
56	20250113	202300	33011795	4145	4145	4145	4145	0
57	20250113	202200	33011795	4145	4145	4145	4145	0
58	20250113	202100	33011795	4145	4145	4145	4145	0
59	20250113	202000	33011795	4145	4145	4145	4145	0
60	20250113	201900	33011795	4145	4145	4145	4145	0
61	20250113	201800	33011795	4145	4145	4145	4145	0
62	20250113	201700	33011795	4145	4145	4145	4145	97
63	20250113	201600	33011795	4145	4145	4145	4145	0
64	20250113	201500	33011795	4145	4145	4145	4145	0
65	20250113	201400	33011795	4145	4145	4145	4145	0
66	20250113	201300	33011795	4145	4145	4145	4145	0
67	20250113	201200	33011795	4145	4145	4145	4145	0
68	20250113	201100	33011795	4145	4145	4145	4145	0
69	20250113	201000	33011795	4145	4145	4145	4145	0
70	20250113	200900	33011795	4145	4145	4145	4145	0
71	20250113	200800	33011795	4145	4145	4145	4145	0
72	20250113	200700	33011795	4145	4145	4145	4145	0
73	20250113	200600	33011795	4145	4145	4145	4145	0
74	20250113	200500	33011795	4145	4145	4145	4145	0
75	20250113	200400	33011795	4145	4145	4145	4145	0
76	20250113	200300	33011795	4145	4145	4145	4145	0
77	20250113	200200	33011795	4145	4145	4145	4145	0
78	20250113	200100	33011795	4145	4145	4145	4145	0
79	20250113	200000	33011795	4145	4145	4145	4145	0
80	20250113	195900	33011795	4145	4145	4145	4145	0
81	20250113	195800	33011795	4145	4145	4145	4145	0
82	20250113	195700	33011795	4145	4145	4145	4145	0
83	20250113	195600	33011795	4145	4145	4145	4145	0
84	20250113	195500	33011795	4145	4145	4145	4145	0
85	20250113	195400	33011795	4145	4145	4145	4145	0
86	20250113	195300	33011795	4145	4145	4145	4145	0
87	20250113	195200	33011795	4145	4145	4145	4145	0
88	20250113	195100	33011795	4145	4145	4145	4145	0
89	20250113	195000	33011795	4145	4145	4145	4145	0
90	20250113	194900	33011795	4145	4145	4145	4145	0
91	20250113	194800	33011795	4145	4145	4145	4145	0
92	20250113	194700	33011795	4145	4145	4145	4145	97
93	20250113	194600	33011795	4145	4145	4145	4145	0
94	20250113	194500	33011795	4145	4145	4145	4145	0
95	20250113	194400	33011795	4145	4145	4145	4145	0
96	20250113	194300	33011795	4145	4145	4145	4145	0
97	20250113	194200	33011795	4145	4145	4145	4145	0
98	20250113	194100	33011795	4145	4145	4145	4145	0
99	20250113	194000	33011795	4145	4145	4145	4145	0
100	20250113	193900	33011795	4145	4145	4145	4145	0
101	20250113	193800	33011795	4145	4145	4145	4145	0
102	20250113	193700	33011795	4145	4145	4145	4145	0
103	20250113	193600	33011795	4145	4145	4145	4145	0
104	20250113	193500	33011795	4145	4145	4145	4145	0
105	20250113	193400	33011795	4145	4145	4145	4145	0
106	20250113	193300	33011795	4145	4145	4145	4145	0
107	20250113	193200	33011795	4145	4145	4145	4145	0
108	20250113	193100	33011795	4145	4145	4145	4145	0
109	20250113	193000	33011795	4145	4145	4145	4145	0
110	20250113	192900	33011795	4145	4145	4145	4145	0
111	20250113	192800	33011795	4145	4145	4145	4145	0
112	20250113	192700	33011795	4145	4145	4145	4145	0
113	20250113	192600	33011795	4145	4145	4145	4145	0
114	20250113	192500	33011795	4145	4145	4145	4145	0
115	20250113	192400	33011795	4145	4145	4145	4145	0
116	20250113	192300	33011795	4145	4145	4145	4145	0
117	20250113	192200	33011795	4145	4145	4145	4145	0
118	20250113	192100	33011795	4145	4145	4145	4145	0
119	20250113	192000	33011795	4145	4145	4145	4145	0
120	20250113	191900	33011795	4145	4145	4145	4145	0
121	20250113	191800	33011795	4145	4145	4145	4145	0
122	20250113	191700	33011795	4145	4145	4145	4145	97
123	20250113	191600	33011795	4145	4145	4145	4145	0
124	20250113	191500	33011795	4145	4145	4145	4145	0
125	20250113	191400	33011795	4145	4145	4145	4145	0
126	20250113	191300	33011795	4145	4145	4145	4145	0
127	20250113	191200	33011795	4145	4145	4145	4145	0
128	20250113	191100	33011795	4145	4145	4145	4145	0
129	20250113	191000	33011795	4145	4145	4145	4145	0
130	20250113	190900	33011795	4145	4145	4145	4145	0
131	20250113	190800	33011795	4145	4145	4145	4145	0
132	20250113	190700	33011795	4145	4145	4145	4145	0
133	20250113	190600	33011795	4145	4145	4145	4145	0
134	20250113	190500	33011795	4145	4145	4145	4145	0
135	20250113	190400	33011795	4145	4145	4145	4145	0
136	20250113	190300	33011795	4145	4145	4145	4145	0
137	20250113	190200	33011795	4145	4145	4145	4145	0
138	20250113	190100	33011795	4145	4145	4145	4145	0
139	20250113	190000	33011795	4145	4145	4145	4145	0
140	20250113	185900	33011795	4145	4145	4145	4145	0
141	20250113	185800	33011795	4145	4145	4145	4145	0
142	20250113	185700	33011795	4145	4145	4145	4145	0
143	20250113	185600	33011795	4145	4145	4145	4145	0
144	20250113	185500	33011795	4145	4145	4145	4145	0
145	20250113	185400	33011795	4145	4145	4145	4145	0
146	20250113	185300	33011795	4145	4145	4145	4145	0
147	20250113	185200	33011795	4145	4145	4145	4145	0
148	20250113	185100	33011795	4145	4145	4145	4145	0
149	20250113	185000	33011795	4145	4145	4145	4145	0
150	20250113	184900	33011795	4145	4145	4145	4145	0
151	20250113	184800	33011795	4145	4145	4145	4145	0
152	20250113	184700	33011795	4145	4145	4145	4145	97
153	20250113	184600	33011795	4145	4145	4145	4145	0
154	20250113	184500	33011795	4145	4145	4145	4145	0
155	20250113	184400	33011795	4145	4145	4145	4145	0
156	20250113	184300	33011795	4145	4145	4145	4145	0
157	20250113	184200	33011795	4145	4145	4145	4145	0
158	20250113	184100	33011795	4145	4145	4145	4145	0
159	20250113	184000	33011795	4145	4145	4145	4145	0
160	20250113	183900	33011795	4145	4145	4145	4145	0
161	20250113	183800	33011795	4145	4145	4145	4145	0
162	20250113	183700	33011795	4145	4145	4145	4145	0
163	20250113	183600	33011795	4145	4145	4145	4145	0
164	20250113	183500	33011795	4145	4145	4145	4145	0
165	20250113	183400	33011795	4145	4145	4145	4145	0
166	20250113	183300	33011795	4145	4145	4145	4145	0
167	20250113	183200	33011795	4145	4145	4145	4145	0
168	20250113	183100	33011795	4145	4145	4145	4145	0
169	20250113	183000	33011795	4145	4145	4145	4145	0
170	20250113	182900	33011795	4145	4145	4145	4145	0
171	20250113	182800	33011795	4145	4145	4145	4145	0
172	20250113	182700	33011795	4145	4145	4145	4145	0
173	20250113	182600	33011795	4145	4145	4145	4145	0
174	20250113	182500	33011795	4145	4145	4145	4145	0
175	20250113	182400	33011795	4145	4145	4145	4145	0
176	20250113	182300	33011795	4145	4145	4145	4145	0
177	20250113	182200	33011795	4145	4145	4145	4145	0
178	20250113	182100	33011795	4145	4145	4145	4145	0
179	20250113	182000	33011795	4145	4145	4145	4145	0
180	20250113	181900	33011795	4145	4145	4145	4145	0
181	20250113	181800	33011795	4145	4145	4145	4145	0
182	20250113	181700	33011795	4145	4145	4145	4145	97
183	20250113	181600	33011795	4145	4145	4145	4145	0
184	20250113	181500	33011795	4145	4145	4145	4145	0
185	20250113	181400	33011795	4145	4145	4145	4145	0
186	20250113	181300	33011795	4145	4145	4145	4145	0
187	20250113	181200	33011795	4145	4145	4145	4145	0
188	20250113	181100	33011795	4145	4145	4145	4145	0
189	20250113	181000	33011795	4145	4145	4145	4145	0
190	20250113	180900	33011795	4145	4145	4145	4145	0
191	20250113	180800	33011795	4145	4145	4145	4145	0
192	20250113	180700	33011795	4145	4145	4145	4145	0
193	20250113	180600	33011795	4145	4145	4145	4145	0
194	20250113	180500	33011795	4145	4145	4145	4145	0
195	20250113	180400	33011795	4145	4145	4145	4145	0
196	20250113	180300	33011795	4145	4145	4145	4145	0
197	20250113	180200	33011795	4145	4145	4145	4145	0
198	20250113	180100	33011795	4145	4145	4145	4145	0
199	20250113	180000	33011795	4145	4145	4145	4145	0
200	20250113	175900	33011795	4145	4145	4145	4145	0
201	20250113	175800	33011795	4145	4145	4145	4145	0
202	20250113	175700	33011795	4145	4145	4145	4145	0
203	20250113	175600	33011795	4145	4145	4145	4145	0
204	20250113	175500	33011795	4145	4145	4145	4145	0
205	20250113	175400	33011795	4145	4145	4145	4145	0
206	20250113	175300	33011795	4145	4145	4145	4145	0
207	20250113	175200	33011795	4145	4145	4145	4145	0
208	20250113	175100	33011795	4145	4145	4145	4145	0
209	20250113	175000	33011795	4145	4145	4145	4145	0
210	20250113	174900	33011795	4145	4145	4145	4145	0
211	20250113	174800	33011795	4145	4145	4145	4145	0
212	20250113	174700	33011795	4145	4145	4145	4145	97
213	20250113	174600	33011795	4145	4145	4145	4145	0
214	20250113	174500	33011795	4145	4145	4145	4145	0
215	20250113	174400	33011795	4145	4145	4145	4145	0
216	20250113	174300	33011795	4145	4145	4145	4145	0
217	20250113	174200	33011795	4145	4145	4145	4145	0
218	20250113	174100	33011795	4145	4145	4145	4145	0
219	20250113	174000	33011795	4145	4145	4145	4145	0
220	20250113	173900	33011795	4145	4145	4145	4145	0
221	20250113	173800	33011795	4145	4145	4145	4145	0
222	20250113	173700	33011795	4145	4145	4145	4145	0
223	20250113	173600	33011795	4145	4145	4145	4145	0
224	20250113	173500	33011795	4145	4145	4145	4145	0
225	20250113	173400	33011795	4145	4145	4145	4145	0
226	20250113	173300	33011795	4145	4145	4145	4145	0
227	20250113	173200	33011795	4145	4145	4145	4145	0
228	20250113	173100	33011795	4145	4145	4145	4145	0
229	20250113	173000	33011795	4145	4145	4145	4145	0
230	20250113	172900	33011795	4145	4145	4145	4145	0
231	20250113	172800	33011795	4145	4145	4145	4145	0
232	20250113	172700	33011795	4145	4145	4145	4145	0
233	20250113	172600	33011795	4145	4145	4145	4145	0
234	20250113	172500	33011795	4145	4145	4145	4145	0
235	20250113	172400	33011795	4145	4145	4145	4145	0
236	20250113	172300	33011795	4145	4145	4145	4145	0
237	20250113	172200	33011795	4145	4145	4145	4145	0
238	20250113	172100	33011795	4145	4145	4145	4145	0
239	20250113	172000	33011795	4145	4145	4145	4145	0
240	20250113	171900	33011795	4145	4145	4145	4145	0
241	20250113	171800	33011795	4145	4145	4145	4145	0
242	20250113	171700	33011795	4145	4145	4145	4145	97
243	20250113	171600	33011795	4145	4145	4145	4145	0
244	20250113	171500	33011795	4145	4145	4145	4145	0
245	20250113	171400	33011795	4145	4145	4145	4145	0
246	20250113	171300	33011795	4145	4145	4145	4145	0
247	20250113	171200	33011795	4145	4145	4145	4145	0
248	20250113	171100	33011795	4145	4145	4145	4145	0
249	20250113	171000	33011795	4145	4145	4145	4145	0
250	20250113	170900	33011795	4145	4145	4145	4145	0
251	20250113	170800	33011795	4145	4145	4145	4145	0
252	20250113	170700	33011795	4145	4145	4145	4145	0
253	20250113	170600	33011795	4145	4145	4145	4145	0
254	20250113	170500	33011795	4145	4145	4145	4145	0
255	20250113	170400	33011795	4145	4145	4145	4145	0
256	20250113	170300	33011795	4145	4145	4145	4145	0
257	20250113	170200	33011795	4145	4145	4145	4145	0
258	20250113	170100	33011795	4145	4145	4145	4145	0
259	20250113	170000	33011795	4145	4145	4145	4145	0
260	20250113	165900	33011795	4145	4145	4145	4145	0
261	20250113	165800	33011795	4145	4145	4145	4145	0
262	20250113	165700	33011795	4145	4145	4145	4145	0
263	20250113	165600	33011795	4145	4145	4145	4145	0
264	20250113	165500	33011795	4145	4145	4145	4145	0
265	20250113	165400	33011795	4145	4145	4145	4145	0
266	20250113	165300	33011795	4145	4145	4145	4145	0
267	20250113	165200	33011795	4145	4145	4145	4145	0
268	20250113	165100	33011795	4145	4145	4145	4145	0
269	20250113	165000	33011795	4145	4145	4145	4145	0
270	20250113	164900	33011795	4145	4145	4145	4145	0
271	20250113	164800	33011795	4145	4145	4145	4145	0
272	20250113	164700	33011795	4145	4145	4145	4145	97
273	20250113	164600	33011795	4145	4145	4145	4145	0
274	20250113	164500	33011795	4145	4145	4145	4145	0
275	20250113	164400	33011795	4145	4145	4145	4145	0
276	20250113	164300	33011795	4145	4145	4145	4145	0
277	20250113	164200	33011795	4145	4145	4145	4145	0
278	20250113	164100	33011795	4145	4145	4145	4145	0
279	20250113	164000	33011795	4145	4145	4145	4145	0
280	20250113	163900	33011795	4145	4145	4145	4145	0
281	20250113	163800	33011795	4145	4145	4145	4145	0
282	20250113	163700	33011795	4145	4145	4145	4145	0
283	20250113	163600	33011795	4145	4145	4145	4145	0
284	20250113	163500	33011795	4145	4145	4145	4145	0
285	20250113	163400	33011795	4145	4145	4145	4145	0
286	20250113	163300	33011795	4145	4145	4145	4145	0
287	20250113	163200	33011795	4145	4145	4145	4145	0
288	20250113	163100	33011795	4145	4145	4145	4145	0
289	20250113	163000	33011795	4145	4145	4145	4145	0
290	20250113	162900	33011795	4145	4145	4145	4145	0
291	20250113	162800	33011795	4145	4145	4145	4145	0
292	20250113	162700	33011795	4145	4145	4145	4145	0
293	20250113	162600	33011795	4145	4145	4145	4145	0
294	20250113	162500	33011795	4145	4145	4145	4145	0
295	20250113	162400	33011795	4145	4145	4145	4145	0
296	20250113	162300	33011795	4145	4145	4145	4145	0
297	20250113	162200	33011795	4145	4145	4145	4145	0
298	20250113	162100	33011795	4145	4145	4145	4145	0
299	20250113	162000	33011795	4145	4145	4145	4145	0
300	20250113	161900	33011795	4145	4145	4145	4145	0
301	20250113	161800	33011795	4145	4145	4145	4145	0
302	20250113	161700	33011795	4145	4145	4145	4145	97
303	20250113	161600	33011795	4145	4145	4145	4145	0
304	20250113	161500	33011795	4145	4145	4145	4145	0
305	20250113	161400	33011795	4145	4145	4145	4145	0
306	20250113	161300	33011795	4145	4145	4145	4145	0
307	20250113	161200	33011795	4145	4145	4145	4145	0
308	20250113	161100	33011795	4145	4145	4145	4145	0
309	20250113	161000	33011795	4145	4145	4145	4145	0
310	20250113	160900	33011795	4145	4145	4145	4145	0
311	20250113	160800	33011795	4145	4145	4145	4145	0
312	20250113	160700	33011795	4145	4145	4145	4145	0
313	20250113	160600	33011795	4145	4145	4145	4145	0
314	20250113	160500	33011795	4145	4145	4145	4145	0
315	20250113	160400	33011795	4145	4145	4145	4145	0
316	20250113	160300	33011795	4145	4145	4145	4145	0
317	20250113	160200	33011795	4145	4145	4145	4145	0
318	20250113	160100	33011795	4145	4145	4145	4145	0
319	20250113	160000	33011795	4145	4145	4145	4145	0
320	20250113	155900	33011795	4145	4145	4145	4145	0
321	20250113	155800	33011795	4145	4145	4145	4145	0
322	20250113	155700	33011795	4145	4145	4145	4145	0
323	20250113	155600	33011795	4145	4145	4145	4145	0
324	20250113	155500	33011795	4145	4145	4145	4145	0
325	20250113	155400	33011795	4145	4145	4145	4145	0
326	20250113	155300	33011795	4145	4145	4145	4145	0
327	20250113	155200	33011795	4145	4145	4145	4145	0
328	20250113	155100	33011795	4145	4145	4145	4145	0
329	20250113	155000	33011795	4145	4145	4145	4145	0
330	20250113	154900	33011795	4145	4145	4145	4145	0
331	20250113	154800	33011795	4145	4145	4145	4145	0
332	20250113	154700	33011795	4145	4145	4145	4145	97
333	20250113	154600	33011795	4145	4145	4145	4145	0
334	20250113	154500	33011795	4145	4145	4145	4145	0
335	20250113	154400	33011795	4145	4145	4145	4145	0
336	20250113	154300	33011795	4145	4145	4145	4145	0
337	20250113	154200	33011795	4145	4145	4145	4145	0
338	20250113	154100	33011795	4145	4145	4145	4145	0
339	20250113	154000	33011795	4145	4145	4145	4145	0
340	20250113	153900	33011795	4145	4145	4145	4145	0
341	20250113	153800	33011795	4145	4145	4145	4145	0
342	20250113	153700	33011795	4145	4145	4145	4145	0
343	20250113	153600	33011795	4145	4145	4145	4145	0
344	20250113	153500	33011795	4145	4145	4145	4145	0
345	20250113	153400	33011795	4145	4145	4145	4145	0
346	20250113	153300	33011795	4145	4145	4145	4145	0
347	20250113	153200	33011795	4145	4145	4145	4145	0
348	20250113	153100	33011795	4145	4145	4145	4145	0
349	20250113	153000	33011795	4145	4145	4145	4145	97
350	20250113	152900	32609730	4145	4145	4145	4145	0
351	20250113	152800	32609730	4145	4145	4145	4145	0
352	20250113	152700	32609730	4145	4145	4145	4145	0
353	20250113	152600	32609730	4145	4145	4145	4145	0
354	20250113	152500	32609730	4145	4145	4145	4145	0
355	20250113	152400	32609730	4145	4145	4145	4145	0
356	20250113	152300	32609730	4145	4145	4145	4145	0
357	20250113	152200	32609730	4145	4145	4145	4145	0
358	20250113	152100	32609730	4145	4145	4145	4145	0
359	20250113	152000	32609730	4145	4145	4145	4145	0
360	20250113	151900	32609730	4145	4145	4145	4145	0
361	20250113	151800	32609730	4145	4145	4145	4145	0
362	20250113	151700	32609730	4145	4145	4145	4145	0
363	20250113	151600	32609730	4145	4145	4145	4145	0
364	20250113	151500	32609730	4145	4145	4145	4145	0
365	20250113	151400	32609730	4145	4145	4145	4145	0
366	20250113	151300	32609730	4145	4145	4145	4145	0
367	20250113	151200	32609730	4145	4145	4145	4145	0
368	20250113	151100	32609730	4145	4145	4145	4145	0
369	20250113	151000	32609730	4145	4145	4145	4145	0
370	20250113	150900	32609730	4145	4145	4145	4145	8
371	20250113	150800	32576570	4145	4145	4145	4145	0
372	20250113	150700	32576570	4145	4145	4145	4145	10
373	20250113	150600	32535120	4145	4145	4145	4145	482
374	20250113	150500	30537230	4145	4145	4145	4145	0
375	20250113	150400	30537230	4145	4145	4145	4145	0
376	20250113	150300	30537230	4145	4145	4145	4145	0
377	20250113	150200	30537230	4145	4125	4145	4110	1010
378	20250113	150100	26379320	4125	4125	4125	4125	0
379	20250113	150000	26379320	4125	4125	4125	4125	0
380	20250113	145900	26379320	4125	4125	4125	4125	0
381	20250113	145800	26379320	4125	4125	4125	4125	0
382	20250113	145700	26379320	4125	4125	4125	4125	0
383	20250113	145600	26379320	4125	4125	4125	4125	0
384	20250113	145500	26379320	4125	4125	4125	4125	0
385	20250113	145400	26379320	4125	4125	4125	4125	0
386	20250113	145300	26379320	4125	4125	4125	4125	0
387	20250113	145200	26379320	4125	4125	4125	4125	0
388	20250113	145100	26379320	4125	4125	4125	4125	0
389	20250113	145000	26379320	4125	4125	4125	4125	0
390	20250113	144900	26379320	4125	4125	4125	4125	0
391	20250113	144800	26379320	4125	4125	4125	4125	0
392	20250113	144700	26379320	4125	4125	4125	4125	0
393	20250113	144600	26379320	4125	4125	4125	4125	5
394	20250113	144500	26358695	4120	4125	4125	4120	110
395	20250113	144400	25904980	4135	4135	4135	4135	0
396	20250113	144300	25904980	4135	4135	4135	4135	0
397	20250113	144200	25904980	4135	4135	4135	4135	5
398	20250113	144100	25884305	4145	4145	4145	4145	0
399	20250113	144000	25884305	4145	4145	4145	4145	0
400	20250113	143900	25884305	4145	4145	4145	4145	0
401	20250113	143800	25884305	4145	4145	4145	4145	0
402	20250113	143700	25884305	4145	4145	4145	4145	0
403	20250113	143600	25884305	4145	4145	4145	4145	0
404	20250113	143500	25884305	4145	4145	4145	4145	0
405	20250113	143400	25884305	4145	4145	4145	4145	0
406	20250113	143300	25884305	4145	4145	4145	4145	0
407	20250113	143200	25884305	4145	4145	4145	4145	0
408	20250113	143100	25884305	4145	4135	4145	4135	23
409	20250113	143000	25788990	4130	4130	4130	4130	0
410	20250113	142900	25788990	4130	4130	4130	4130	0
411	20250113	142800	25788990	4130	4130	4130	4130	0
412	20250113	142700	25788990	4130	4130	4130	4130	0
413	20250113	142600	25788990	4130	4130	4130	4130	0
414	20250113	142500	25788990	4130	4130	4130	4130	0
415	20250113	142400	25788990	4130	4130	4130	4130	0
416	20250113	142300	25788990	4130	4135	4135	4130	1512
417	20250113	142200	19543775	4145	4145	4145	4145	0
418	20250113	142100	19543775	4145	4145	4145	4145	0
419	20250113	142000	19543775	4145	4145	4145	4145	0
420	20250113	141900	19543775	4145	4145	4145	4145	0
421	20250113	141800	19543775	4145	4145	4145	4145	0
422	20250113	141700	19543775	4145	4145	4145	4145	0
423	20250113	141600	19543775	4145	4145	4145	4145	0
424	20250113	141500	19543775	4145	4145	4145	4145	0
425	20250113	141400	19543775	4145	4145	4145	4145	0
426	20250113	141300	19543775	4145	4145	4145	4145	0
427	20250113	141200	19543775	4145	4145	4145	4145	0
428	20250113	141100	19543775	4145	4145	4145	4145	0
429	20250113	141000	19543775	4145	4145	4145	4145	0
430	20250113	140900	19543775	4145	4145	4145	4145	0
431	20250113	140800	19543775	4145	4145	4145	4145	0
432	20250113	140700	19543775	4145	4145	4145	4145	0
433	20250113	140600	19543775	4145	4145	4145	4145	0
434	20250113	140500	19543775	4145	4145	4145	4145	0
435	20250113	140400	19543775	4145	4145	4145	4145	0
436	20250113	140300	19543775	4145	4145	4145	4145	0
437	20250113	140200	19543775	4145	4145	4145	4145	0
438	20250113	140100	19543775	4145	4145	4145	4145	0
439	20250113	140000	19543775	4145	4145	4145	4145	0
440	20250113	135900	19543775	4145	4145	4145	4145	0
441	20250113	135800	19543775	4145	4145	4145	4145	0
442	20250113	135700	19543775	4145	4145	4145	4145	0
443	20250113	135600	19543775	4145	4145	4145	4145	0
444	20250113	135500	19543775	4145	4145	4145	4145	0
445	20250113	135400	19543775	4145	4145	4145	4145	0
446	20250113	135300	19543775	4145	4145	4145	4145	0
447	20250113	135200	19543775	4145	4145	4145	4145	0
448	20250113	135100	19543775	4145	4145	4145	4145	0
449	20250113	135000	19543775	4145	4145	4145	4145	0
450	20250113	134900	19543775	4145	4145	4145	4145	0
451	20250113	134800	19543775	4145	4145	4145	4145	0
452	20250113	134700	19543775	4145	4145	4145	4145	0
453	20250113	134600	19543775	4145	4145	4145	4145	5
454	20250113	134500	19523050	4145	4145	4145	4145	0
455	20250113	134400	19523050	4145	4145	4145	4145	0
456	20250113	134300	19523050	4145	4145	4145	4145	5
457	20250113	134200	19502325	4135	4135	4135	4135	0
458	20250113	134100	19502325	4135	4135	4135	4135	31
459	20250113	134000	19374140	4145	4145	4145	4145	0
460	20250113	133900	19374140	4145	4145	4145	4145	0
461	20250113	133800	19374140	4145	4145	4145	4145	0
462	20250113	133700	19374140	4145	4145	4145	4145	0
463	20250113	133600	19374140	4145	4145	4145	4145	0
464	20250113	133500	19374140	4145	4145	4145	4145	0
465	20250113	133400	19374140	4145	4145	4145	4145	0
466	20250113	133300	19374140	4145	4145	4145	4145	0
467	20250113	133200	19374140	4145	4145	4145	4145	10
468	20250113	133100	19332690	4145	4145	4145	4145	0
469	20250113	133000	19332690	4145	4145	4145	4145	0
470	20250113	132900	19332690	4145	4145	4145	4145	0
471	20250113	132800	19332690	4145	4145	4145	4145	0
472	20250113	132700	19332690	4145	4145	4145	4145	0
473	20250113	132600	19332690	4145	4145	4145	4145	0
474	20250113	132500	19332690	4145	4145	4145	4145	0
475	20250113	132400	19332690	4145	4145	4145	4145	0
476	20250113	132300	19332690	4145	4145	4145	4145	0
477	20250113	132200	19332690	4145	4145	4145	4145	100
478	20250113	132100	18918190	4145	4145	4145	4145	0
479	20250113	132000	18918190	4145	4145	4145	4145	0
480	20250113	131900	18918190	4145	4145	4145	4145	0
481	20250113	131800	18918190	4145	4145	4145	4145	0
482	20250113	131700	18918190	4145	4145	4145	4145	0
483	20250113	131600	18918190	4145	4145	4145	4145	0
484	20250113	131500	18918190	4145	4145	4145	4145	0
485	20250113	131400	18918190	4145	4145	4145	4145	0
486	20250113	131300	18918190	4145	4145	4145	4145	0
487	20250113	131200	18918190	4145	4145	4145	4145	0
488	20250113	131100	18918190	4145	4145	4145	4145	0
489	20250113	131000	18918190	4145	4145	4145	4145	0
490	20250113	130900	18918190	4145	4145	4145	4145	0
491	20250113	130800	18918190	4145	4145	4145	4145	0
492	20250113	130700	18918190	4145	4145	4145	4145	0
493	20250113	130600	18918190	4145	4145	4145	4145	144
494	20250113	130500	18321310	4145	4145	4145	4145	0
495	20250113	130400	18321310	4145	4140	4145	4140	100
496	20250113	130300	17907080	4145	4145	4145	4145	0
497	20250113	130200	17907080	4145	4145	4145	4145	0
498	20250113	130100	17907080	4145	4145	4145	4145	0
499	20250113	130000	17907080	4145	4145	4145	4145	0
500	20250113	125900	17907080	4145	4145	4145	4145	0
501	20250113	125800	17907080	4145	4145	4145	4145	0
502	20250113	125700	17907080	4145	4145	4145	4145	0
503	20250113	125600	17907080	4145	4145	4145	4145	0
504	20250113	125500	17907080	4145	4145	4145	4145	0
505	20250113	125400	17907080	4145	4145	4145	4145	0
506	20250113	125300	17907080	4145	4145	4145	4145	0
507	20250113	125200	17907080	4145	4145	4145	4145	0
508	20250113	125100	17907080	4145	4145	4145	4145	0
509	20250113	125000	17907080	4145	4145	4145	4145	0
510	20250113	124900	17907080	4145	4145	4145	4145	0
511	20250113	124800	17907080	4145	4145	4145	4145	0
512	20250113	124700	17907080	4145	4145	4145	4145	0
513	20250113	124600	17907080	4145	4145	4145	4145	0
514	20250113	124500	17907080	4145	4145	4145	4145	0
515	20250113	124400	17907080	4145	4145	4145	4145	0
516	20250113	124300	17907080	4145	4145	4145	4145	0
517	20250113	124200	17907080	4145	4145	4145	4145	0
518	20250113	124100	17907080	4145	4145	4145	4145	0
519	20250113	124000	17907080	4145	4145	4145	4145	0
520	20250113	123900	17907080	4145	4145	4145	4145	0
521	20250113	123800	17907080	4145	4145	4145	4145	0
522	20250113	123700	17907080	4145	4145	4145	4145	0
523	20250113	123600	17907080	4145	4145	4145	4145	0
524	20250113	123500	17907080	4145	4145	4145	4145	0
525	20250113	123400	17907080	4145	4145	4145	4145	0
526	20250113	123300	17907080	4145	4145	4145	4145	0
527	20250113	123200	17907080	4145	4145	4145	4145	0
528	20250113	123100	17907080	4145	4145	4145	4145	0
529	20250113	123000	17907080	4145	4145	4145	4145	0
530	20250113	122900	17907080	4145	4145	4145	4145	0
531	20250113	122800	17907080	4145	4145	4145	4145	0
532	20250113	122700	17907080	4145	4145	4145	4145	0
533	20250113	122600	17907080	4145	4145	4145	4145	2
534	20250113	122500	17898790	4145	4145	4145	4145	0
535	20250113	122400	17898790	4145	4145	4145	4145	0
536	20250113	122300	17898790	4145	4145	4145	4145	0
537	20250113	122200	17898790	4145	4145	4145	4145	0
538	20250113	122100	17898790	4145	4145	4145	4145	0
539	20250113	122000	17898790	4145	4145	4145	4145	0
540	20250113	121900	17898790	4145	4145	4145	4145	0
541	20250113	121800	17898790	4145	4145	4145	4145	0
542	20250113	121700	17898790	4145	4145	4145	4145	1
543	20250113	121600	17894645	4145	4145	4145	4145	0
544	20250113	121500	17894645	4145	4145	4145	4145	0
545	20250113	121400	17894645	4145	4145	4145	4145	0
546	20250113	121300	17894645	4145	4145	4145	4145	0
547	20250113	121200	17894645	4145	4145	4145	4145	0
548	20250113	121100	17894645	4145	4145	4145	4145	0
549	20250113	121000	17894645	4145	4145	4145	4145	0
550	20250113	120900	17894645	4145	4145	4145	4145	0
551	20250113	120800	17894645	4145	4145	4145	4145	0
552	20250113	120700	17894645	4145	4145	4145	4145	0
553	20250113	120600	17894645	4145	4145	4145	4145	0
554	20250113	120500	17894645	4145	4145	4145	4145	1
555	20250113	120400	17890500	4145	4145	4145	4145	0
556	20250113	120300	17890500	4145	4145	4145	4145	0
557	20250113	120200	17890500	4145	4145	4145	4145	0
558	20250113	120100	17890500	4145	4140	4145	4140	2
559	20250113	120000	17882215	4135	4135	4135	4135	0
560	20250113	115900	17882215	4135	4135	4135	4135	0
561	20250113	115800	17882215	4135	4135	4135	4135	0
562	20250113	115700	17882215	4135	4135	4135	4135	0
563	20250113	115600	17882215	4135	4135	4135	4135	0
564	20250113	115500	17882215	4135	4135	4135	4135	0
565	20250113	115400	17882215	4135	4135	4135	4135	0
566	20250113	115300	17882215	4135	4135	4135	4135	0
567	20250113	115200	17882215	4135	4135	4135	4135	0
568	20250113	115100	17882215	4135	4135	4135	4135	0
569	20250113	115000	17882215	4135	4135	4135	4135	0
570	20250113	114900	17882215	4135	4135	4135	4135	0
571	20250113	114800	17882215	4135	4135	4135	4135	189
572	20250113	114700	17100700	4135	4135	4135	4135	0
573	20250113	114600	17100700	4135	4140	4140	4135	20
574	20250113	114500	17017950	4135	4135	4135	4135	0
575	20250113	114400	17017950	4135	4135	4135	4135	0
576	20250113	114300	17017950	4135	4135	4135	4135	0
577	20250113	114200	17017950	4135	4135	4135	4135	0
578	20250113	114100	17017950	4135	4135	4135	4135	0
579	20250113	114000	17017950	4135	4135	4135	4135	0
580	20250113	113900	17017950	4135	4135	4135	4135	0
581	20250113	113800	17017950	4135	4135	4135	4135	0
582	20250113	113700	17017950	4135	4135	4135	4135	0
583	20250113	113600	17017950	4135	4135	4135	4135	0
584	20250113	113500	17017950	4135	4135	4135	4135	0
585	20250113	113400	17017950	4135	4135	4135	4135	0
586	20250113	113300	17017950	4135	4135	4135	4135	0
587	20250113	113200	17017950	4135	4135	4135	4135	0
588	20250113	113100	17017950	4135	4135	4135	4135	0
589	20250113	113000	17017950	4135	4135	4135	4135	0
590	20250113	112900	17017950	4135	4135	4135	4135	101
591	20250113	112800	16600315	4130	4130	4130	4130	0
592	20250113	112700	16600315	4130	4130	4130	4130	0
593	20250113	112600	16600315	4130	4130	4130	4130	533
594	20250113	112500	14399025	4130	4130	4130	4130	0
595	20250113	112400	14399025	4130	4130	4130	4130	0
596	20250113	112300	14399025	4130	4130	4130	4130	1
597	20250113	112200	14394895	4125	4125	4125	4125	336
598	20250113	112100	13008895	4125	4125	4125	4125	0
599	20250113	112000	13008895	4125	4125	4125	4125	0
600	20250113	111900	13008895	4125	4125	4125	4125	0
601	20250113	111800	13008895	4125	4125	4125	4125	0
602	20250113	111700	13008895	4125	4125	4125	4125	9
603	20250113	111600	12971770	4130	4130	4130	4130	0
604	20250113	111500	12971770	4130	4130	4130	4130	0
605	20250113	111400	12971770	4130	4130	4130	4130	0
606	20250113	111300	12971770	4130	4130	4130	4130	0
607	20250113	111200	12971770	4130	4130	4130	4130	0
608	20250113	111100	12971770	4130	4130	4130	4130	0
609	20250113	111000	12971770	4130	4130	4130	4130	0
610	20250113	110900	12971770	4130	4130	4130	4130	0
611	20250113	110800	12971770	4130	4130	4130	4130	0
612	20250113	110700	12971770	4130	4130	4130	4130	0
613	20250113	110600	12971770	4130	4130	4130	4130	0
614	20250113	110500	12971770	4130	4130	4130	4130	0
615	20250113	110400	12971770	4130	4130	4130	4130	0
616	20250113	110300	12971770	4130	4130	4130	4130	0
617	20250113	110200	12971770	4130	4130	4130	4130	242
618	20250113	110100	11972310	4130	4130	4130	4130	0
619	20250113	110000	11972310	4130	4130	4130	4130	0
620	20250113	105900	11972310	4130	4130	4130	4130	0
621	20250113	105800	11972310	4130	4130	4130	4130	0
622	20250113	105700	11972310	4130	4130	4130	4130	0
623	20250113	105600	11972310	4130	4130	4130	4130	0
624	20250113	105500	11972310	4130	4130	4130	4130	0
625	20250113	105400	11972310	4130	4130	4130	4130	0
626	20250113	105300	11972310	4130	4130	4130	4130	0
627	20250113	105200	11972310	4130	4130	4130	4130	0
628	20250113	105100	11972310	4130	4130	4130	4130	0
629	20250113	105000	11972310	4130	4130	4130	4130	50
630	20250113	104900	11765810	4135	4135	4135	4135	0
631	20250113	104800	11765810	4135	4135	4135	4135	0
632	20250113	104700	11765810	4135	4135	4135	4135	0
633	20250113	104600	11765810	4135	4135	4135	4135	69
634	20250113	104500	11480495	4135	4135	4135	4135	5
635	20250113	104400	11459820	4135	4135	4135	4135	0
636	20250113	104300	11459820	4135	4135	4135	4135	0
637	20250113	104200	11459820	4135	4135	4135	4135	0
638	20250113	104100	11459820	4135	4135	4135	4135	0
639	20250113	104000	11459820	4135	4135	4135	4135	0
640	20250113	103900	11459820	4135	4135	4135	4135	0
641	20250113	103800	11459820	4135	4140	4145	4135	7
642	20250113	103700	11430850	4145	4140	4145	4140	50
643	20250113	103600	11223750	4145	4145	4145	4145	0
644	20250113	103500	11223750	4145	4145	4145	4145	0
645	20250113	103400	11223750	4145	4145	4145	4145	0
646	20250113	103300	11223750	4145	4145	4145	4145	0
647	20250113	103200	11223750	4145	4145	4145	4145	0
648	20250113	103100	11223750	4145	4145	4145	4145	0
649	20250113	103000	11223750	4145	4145	4145	4145	0
650	20250113	102900	11223750	4145	4145	4145	4145	0
651	20250113	102800	11223750	4145	4145	4145	4145	0
652	20250113	102700	11223750	4145	4145	4145	4145	0
653	20250113	102600	11223750	4145	4145	4145	4145	0
654	20250113	102500	11223750	4145	4145	4145	4145	0
655	20250113	102400	11223750	4145	4145	4145	4145	0
656	20250113	102300	11223750	4145	4145	4145	4145	0
657	20250113	102200	11223750	4145	4145	4145	4145	0
658	20250113	102100	11223750	4145	4145	4145	4145	0
659	20250113	102000	11223750	4145	4145	4145	4145	0
660	20250113	101900	11223750	4145	4145	4145	4145	0
661	20250113	101800	11223750	4145	4145	4145	4145	0
662	20250113	101700	11223750	4145	4145	4145	4145	0
663	20250113	101600	11223750	4145	4145	4145	4145	100
664	20250113	101500	10809250	4145	4145	4145	4145	100
665	20250113	101400	10394750	4135	4135	4135	4135	0
666	20250113	101300	10394750	4135	4135	4135	4135	98
667	20250113	101200	9989520	4130	4130	4130	4130	29
668	20250113	101100	9869750	4120	4125	4125	4120	58
669	20250113	101000	9630780	4130	4130	4130	4130	0
670	20250113	100900	9630780	4130	4130	4130	4130	0
671	20250113	100800	9630780	4130	4130	4130	4130	1
672	20250113	100700	9626650	4130	4130	4130	4130	0
673	20250113	100600	9626650	4130	4130	4130	4130	3
674	20250113	100500	9614260	4130	4130	4130	4130	0
675	20250113	100400	9614260	4130	4130	4130	4130	4
676	20250113	100300	9597740	4120	4120	4120	4120	0
677	20250113	100200	9597740	4120	4120	4120	4120	0
678	20250113	100100	9597740	4120	4120	4120	4120	0
679	20250113	100000	9597740	4120	4120	4120	4120	0
680	20250113	095900	9597740	4120	4130	4130	4120	194
681	20250113	095800	8798250	4135	4135	4135	4135	0
682	20250113	095700	8798250	4135	4135	4135	4135	0
683	20250113	095600	8798250	4135	4135	4135	4135	1
684	20250113	095500	8794115	4135	4135	4135	4135	1
685	20250113	095400	8789980	4135	4135	4135	4135	0
686	20250113	095300	8789980	4135	4135	4135	4135	6
687	20250113	095200	8765170	4140	4140	4140	4140	63
688	20250113	095100	8504350	4140	4140	4140	4140	200
689	20250113	095000	7676350	4140	4140	4140	4140	0
690	20250113	094900	7676350	4140	4140	4140	4140	0
691	20250113	094800	7676350	4140	4140	4140	4140	0
692	20250113	094700	7676350	4140	4140	4140	4140	0
693	20250113	094600	7676350	4140	4140	4140	4140	0
694	20250113	094500	7676350	4140	4140	4140	4140	1
695	20250113	094400	7672210	4145	4145	4145	4145	2
696	20250113	094300	7663920	4145	4155	4155	4145	351
697	20250113	094200	6209015	4145	4155	4155	4145	985
698	20250113	094100	2126170	4155	4155	4155	4155	3
699	20250113	094000	2113705	4155	4155	4155	4155	0
700	20250113	093900	2113705	4155	4155	4155	4155	3
701	20250113	093800	2101240	4155	4155	4155	4155	0
702	20250113	093700	2101240	4155	4155	4155	4155	0
703	20250113	093600	2101240	4155	4155	4155	4155	1
704	20250113	093500	2097085	4145	4145	4145	4145	0
705	20250113	093400	2097085	4145	4155	4155	4145	5
706	20250113	093300	2076350	4145	4145	4145	4145	3
707	20250113	093200	2063915	4155	4155	4155	4155	5
708	20250113	093100	2043140	4155	4155	4155	4155	9
709	20250113	093000	2005745	4155	4150	4155	4150	3
710	20250113	092900	1993290	4150	4150	4150	4150	43
711	20250113	092800	1814840	4150	4150	4150	4150	0
712	20250113	092700	1814840	4150	4150	4150	4150	0
713	20250113	092600	1814840	4150	4150	4150	4150	0
714	20250113	092500	1814840	4150	4150	4150	4150	276
715	20250113	092400	669440	4150	4150	4150	4150	0
716	20250113	092300	669440	4150	4150	4150	4150	0
717	20250113	092200	669440	4150	4150	4150	4150	0
718	20250113	092100	669440	4150	4150	4150	4150	0
719	20250113	092000	669440	4150	4150	4150	4150	0
720	20250113	091900	669440	4150	4155	4155	4150	13
721	20250113	091800	615440	4155	4155	4155	4155	0
722	20250113	091700	615440	4155	4155	4155	4155	115
723	20250113	091600	137615	4160	4160	4160	4160	0
724	20250113	091500	137615	4160	4160	4160	4160	0
725	20250113	091400	137615	4160	4160	4160	4160	0
726	20250113	091300	137615	4160	4160	4160	4160	0
727	20250113	091200	137615	4160	4160	4160	4160	2
728	20250113	091100	129295	4165	4165	4165	4165	0
729	20250113	091000	129295	4165	4165	4165	4165	0
730	20250113	090900	129295	4165	4165	4165	4165	0
731	20250113	090800	129295	4165	4165	4165	4165	0
732	20250113	090700	129295	4165	4165	4165	4165	0
733	20250113	090600	129295	4165	4165	4165	4165	0
734	20250113	090500	129295	4165	4165	4165	4165	0
735	20250113	090400	129295	4165	4165	4165	4165	0
736	20250113	090300	129295	4165	4165	4165	4165	0
737	20250113	090200	129295	4165	4165	4165	4165	1
738	20250113	090100	125130	4165	4165	4165	4165	10
739	20250113	090000	83480	4165	4175	4175	4165	20