KissMeData/091590/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200300	56981245	4060	4060	4060	4060	697
3	20250106	200200	56981245	4060	4060	4060	4060	0
4	20250106	200100	56981245	4060	4060	4060	4060	0
5	20250106	200000	56981245	4060	4060	4060	4060	0
6	20250106	195900	56981245	4060	4060	4060	4060	0
7	20250106	195800	56981245	4060	4060	4060	4060	0
8	20250106	195700	56981245	4060	4060	4060	4060	0
9	20250106	195600	56981245	4060	4060	4060	4060	0
10	20250106	195500	56981245	4060	4060	4060	4060	0
11	20250106	195400	56981245	4060	4060	4060	4060	0
12	20250106	195300	56981245	4060	4060	4060	4060	0
13	20250106	195200	56981245	4060	4060	4060	4060	0
14	20250106	195100	56981245	4060	4060	4060	4060	0
15	20250106	195000	56981245	4060	4060	4060	4060	0
16	20250106	194900	56981245	4060	4060	4060	4060	0
17	20250106	194800	56981245	4060	4060	4060	4060	0
18	20250106	194700	56981245	4060	4060	4060	4060	0
19	20250106	194600	56981245	4060	4060	4060	4060	0
20	20250106	194500	56981245	4060	4060	4060	4060	0
21	20250106	194400	56981245	4060	4060	4060	4060	0
22	20250106	194300	56981245	4060	4060	4060	4060	0
23	20250106	194200	56981245	4060	4060	4060	4060	0
24	20250106	194100	56981245	4060	4060	4060	4060	0
25	20250106	194000	56981245	4060	4060	4060	4060	0
26	20250106	193900	56981245	4060	4060	4060	4060	0
27	20250106	193800	56981245	4060	4060	4060	4060	0
28	20250106	193700	56981245	4060	4060	4060	4060	0
29	20250106	193600	56981245	4060	4060	4060	4060	0
30	20250106	193500	56981245	4060	4060	4060	4060	0
31	20250106	193400	56981245	4060	4060	4060	4060	0
32	20250106	193300	56981245	4060	4060	4060	4060	697
33	20250106	193200	56981245	4060	4060	4060	4060	0
34	20250106	193100	56981245	4060	4060	4060	4060	0
35	20250106	193000	56981245	4060	4060	4060	4060	0
36	20250106	192900	56981245	4060	4060	4060	4060	0
37	20250106	192800	56981245	4060	4060	4060	4060	0
38	20250106	192700	56981245	4060	4060	4060	4060	0
39	20250106	192600	56981245	4060	4060	4060	4060	0
40	20250106	192500	56981245	4060	4060	4060	4060	0
41	20250106	192400	56981245	4060	4060	4060	4060	0
42	20250106	192300	56981245	4060	4060	4060	4060	0
43	20250106	192200	56981245	4060	4060	4060	4060	0
44	20250106	192100	56981245	4060	4060	4060	4060	0
45	20250106	192000	56981245	4060	4060	4060	4060	0
46	20250106	191900	56981245	4060	4060	4060	4060	0
47	20250106	191800	56981245	4060	4060	4060	4060	0
48	20250106	191700	56981245	4060	4060	4060	4060	0
49	20250106	191600	56981245	4060	4060	4060	4060	0
50	20250106	191500	56981245	4060	4060	4060	4060	0
51	20250106	191400	56981245	4060	4060	4060	4060	0
52	20250106	191300	56981245	4060	4060	4060	4060	0
53	20250106	191200	56981245	4060	4060	4060	4060	0
54	20250106	191100	56981245	4060	4060	4060	4060	0
55	20250106	191000	56981245	4060	4060	4060	4060	0
56	20250106	190900	56981245	4060	4060	4060	4060	0
57	20250106	190800	56981245	4060	4060	4060	4060	0
58	20250106	190700	56981245	4060	4060	4060	4060	0
59	20250106	190600	56981245	4060	4060	4060	4060	0
60	20250106	190500	56981245	4060	4060	4060	4060	0
61	20250106	190400	56981245	4060	4060	4060	4060	0
62	20250106	190300	56981245	4060	4060	4060	4060	697
63	20250106	190200	56981245	4060	4060	4060	4060	0
64	20250106	190100	56981245	4060	4060	4060	4060	0
65	20250106	190000	56981245	4060	4060	4060	4060	0
66	20250106	185900	56981245	4060	4060	4060	4060	0
67	20250106	185800	56981245	4060	4060	4060	4060	0
68	20250106	185700	56981245	4060	4060	4060	4060	0
69	20250106	185600	56981245	4060	4060	4060	4060	0
70	20250106	185500	56981245	4060	4060	4060	4060	0
71	20250106	185400	56981245	4060	4060	4060	4060	0
72	20250106	185300	56981245	4060	4060	4060	4060	0
73	20250106	185200	56981245	4060	4060	4060	4060	0
74	20250106	185100	56981245	4060	4060	4060	4060	0
75	20250106	185000	56981245	4060	4060	4060	4060	0
76	20250106	184900	56981245	4060	4060	4060	4060	0
77	20250106	184800	56981245	4060	4060	4060	4060	0
78	20250106	184700	56981245	4060	4060	4060	4060	0
79	20250106	184600	56981245	4060	4060	4060	4060	0
80	20250106	184500	56981245	4060	4060	4060	4060	0
81	20250106	184400	56981245	4060	4060	4060	4060	0
82	20250106	184300	56981245	4060	4060	4060	4060	0
83	20250106	184200	56981245	4060	4060	4060	4060	0
84	20250106	184100	56981245	4060	4060	4060	4060	0
85	20250106	184000	56981245	4060	4060	4060	4060	0
86	20250106	183900	56981245	4060	4060	4060	4060	0
87	20250106	183800	56981245	4060	4060	4060	4060	0
88	20250106	183700	56981245	4060	4060	4060	4060	0
89	20250106	183600	56981245	4060	4060	4060	4060	0
90	20250106	183500	56981245	4060	4060	4060	4060	0
91	20250106	183400	56981245	4060	4060	4060	4060	0
92	20250106	183300	56981245	4060	4060	4060	4060	697
93	20250106	183200	56981245	4060	4060	4060	4060	0
94	20250106	183100	56981245	4060	4060	4060	4060	0
95	20250106	183000	56981245	4060	4060	4060	4060	0
96	20250106	182900	56981245	4060	4060	4060	4060	0
97	20250106	182800	56981245	4060	4060	4060	4060	0
98	20250106	182700	56981245	4060	4060	4060	4060	0
99	20250106	182600	56981245	4060	4060	4060	4060	0
100	20250106	182500	56981245	4060	4060	4060	4060	0
101	20250106	182400	56981245	4060	4060	4060	4060	0
102	20250106	182300	56981245	4060	4060	4060	4060	0
103	20250106	182200	56981245	4060	4060	4060	4060	0
104	20250106	182100	56981245	4060	4060	4060	4060	0
105	20250106	182000	56981245	4060	4060	4060	4060	0
106	20250106	181900	56981245	4060	4060	4060	4060	0
107	20250106	181800	56981245	4060	4060	4060	4060	0
108	20250106	181700	56981245	4060	4060	4060	4060	0
109	20250106	181600	56981245	4060	4060	4060	4060	0
110	20250106	181500	56981245	4060	4060	4060	4060	0
111	20250106	181400	56981245	4060	4060	4060	4060	0
112	20250106	181300	56981245	4060	4060	4060	4060	0
113	20250106	181200	56981245	4060	4060	4060	4060	0
114	20250106	181100	56981245	4060	4060	4060	4060	0
115	20250106	181000	56981245	4060	4060	4060	4060	0
116	20250106	180900	56981245	4060	4060	4060	4060	0
117	20250106	180800	56981245	4060	4060	4060	4060	0
118	20250106	180700	56981245	4060	4060	4060	4060	0
119	20250106	180600	56981245	4060	4060	4060	4060	0
120	20250106	180500	56981245	4060	4060	4060	4060	0
121	20250106	180400	56981245	4060	4060	4060	4060	0
122	20250106	180300	56981245	4060	4060	4060	4060	697
123	20250106	180200	56981245	4060	4060	4060	4060	0
124	20250106	180100	56981245	4060	4060	4060	4060	0
125	20250106	180000	56981245	4060	4060	4060	4060	0
126	20250106	175900	56981245	4060	4060	4060	4060	0
127	20250106	175800	56981245	4060	4060	4060	4060	0
128	20250106	175700	56981245	4060	4060	4060	4060	0
129	20250106	175600	56981245	4060	4060	4060	4060	0
130	20250106	175500	56981245	4060	4060	4060	4060	0
131	20250106	175400	56981245	4060	4060	4060	4060	0
132	20250106	175300	56981245	4060	4060	4060	4060	0
133	20250106	175200	56981245	4060	4060	4060	4060	0
134	20250106	175100	56981245	4060	4060	4060	4060	0
135	20250106	175000	56981245	4060	4060	4060	4060	0
136	20250106	174900	56981245	4060	4060	4060	4060	0
137	20250106	174800	56981245	4060	4060	4060	4060	0
138	20250106	174700	56981245	4060	4060	4060	4060	0
139	20250106	174600	56981245	4060	4060	4060	4060	0
140	20250106	174500	56981245	4060	4060	4060	4060	0
141	20250106	174400	56981245	4060	4060	4060	4060	0
142	20250106	174300	56981245	4060	4060	4060	4060	0
143	20250106	174200	56981245	4060	4060	4060	4060	0
144	20250106	174100	56981245	4060	4060	4060	4060	0
145	20250106	174000	56981245	4060	4060	4060	4060	0
146	20250106	173900	56981245	4060	4060	4060	4060	0
147	20250106	173800	56981245	4060	4060	4060	4060	0
148	20250106	173700	56981245	4060	4060	4060	4060	0
149	20250106	173600	56981245	4060	4060	4060	4060	0
150	20250106	173500	56981245	4060	4060	4060	4060	0
151	20250106	173400	56981245	4060	4060	4060	4060	0
152	20250106	173300	56981245	4060	4060	4060	4060	697
153	20250106	173200	56981245	4060	4060	4060	4060	0
154	20250106	173100	56981245	4060	4060	4060	4060	0
155	20250106	173000	56981245	4060	4060	4060	4060	0
156	20250106	172900	56981245	4060	4060	4060	4060	0
157	20250106	172800	56981245	4060	4060	4060	4060	0
158	20250106	172700	56981245	4060	4060	4060	4060	0
159	20250106	172600	56981245	4060	4060	4060	4060	0
160	20250106	172500	56981245	4060	4060	4060	4060	0
161	20250106	172400	56981245	4060	4060	4060	4060	0
162	20250106	172300	56981245	4060	4060	4060	4060	0
163	20250106	172200	56981245	4060	4060	4060	4060	0
164	20250106	172100	56981245	4060	4060	4060	4060	0
165	20250106	172000	56981245	4060	4060	4060	4060	0
166	20250106	171900	56981245	4060	4060	4060	4060	0
167	20250106	171800	56981245	4060	4060	4060	4060	0
168	20250106	171700	56981245	4060	4060	4060	4060	0
169	20250106	171600	56981245	4060	4060	4060	4060	0
170	20250106	171500	56981245	4060	4060	4060	4060	0
171	20250106	171400	56981245	4060	4060	4060	4060	0
172	20250106	171300	56981245	4060	4060	4060	4060	0
173	20250106	171200	56981245	4060	4060	4060	4060	0
174	20250106	171100	56981245	4060	4060	4060	4060	0
175	20250106	171000	56981245	4060	4060	4060	4060	0
176	20250106	170900	56981245	4060	4060	4060	4060	0
177	20250106	170800	56981245	4060	4060	4060	4060	0
178	20250106	170700	56981245	4060	4060	4060	4060	0
179	20250106	170600	56981245	4060	4060	4060	4060	0
180	20250106	170500	56981245	4060	4060	4060	4060	0
181	20250106	170400	56981245	4060	4060	4060	4060	0
182	20250106	170300	56981245	4060	4060	4060	4060	697
183	20250106	170200	56981245	4060	4060	4060	4060	0
184	20250106	170100	56981245	4060	4060	4060	4060	0
185	20250106	170000	56981245	4060	4060	4060	4060	0
186	20250106	165900	56981245	4060	4060	4060	4060	0
187	20250106	165800	56981245	4060	4060	4060	4060	0
188	20250106	165700	56981245	4060	4060	4060	4060	0
189	20250106	165600	56981245	4060	4060	4060	4060	0
190	20250106	165500	56981245	4060	4060	4060	4060	0
191	20250106	165400	56981245	4060	4060	4060	4060	0
192	20250106	165300	56981245	4060	4060	4060	4060	0
193	20250106	165200	56981245	4060	4060	4060	4060	0
194	20250106	165100	56981245	4060	4060	4060	4060	0
195	20250106	165000	56981245	4060	4060	4060	4060	0
196	20250106	164900	56981245	4060	4060	4060	4060	0
197	20250106	164800	56981245	4060	4060	4060	4060	0
198	20250106	164700	56981245	4060	4060	4060	4060	0
199	20250106	164600	56981245	4060	4060	4060	4060	0
200	20250106	164500	56981245	4060	4060	4060	4060	0
201	20250106	164400	56981245	4060	4060	4060	4060	0
202	20250106	164300	56981245	4060	4060	4060	4060	0
203	20250106	164200	56981245	4060	4060	4060	4060	0
204	20250106	164100	56981245	4060	4060	4060	4060	0
205	20250106	164000	56981245	4060	4060	4060	4060	0
206	20250106	163900	56981245	4060	4060	4060	4060	0
207	20250106	163800	56981245	4060	4060	4060	4060	0
208	20250106	163700	56981245	4060	4060	4060	4060	0
209	20250106	163600	56981245	4060	4060	4060	4060	0
210	20250106	163500	56981245	4060	4060	4060	4060	0
211	20250106	163400	56981245	4060	4060	4060	4060	0
212	20250106	163300	56981245	4060	4060	4060	4060	697
213	20250106	163200	56981245	4060	4060	4060	4060	0
214	20250106	163100	56981245	4060	4060	4060	4060	0
215	20250106	163000	56981245	4060	4060	4060	4060	0
216	20250106	162900	56981245	4060	4060	4060	4060	0
217	20250106	162800	56981245	4060	4060	4060	4060	0
218	20250106	162700	56981245	4060	4060	4060	4060	0
219	20250106	162600	56981245	4060	4060	4060	4060	0
220	20250106	162500	56981245	4060	4060	4060	4060	0
221	20250106	162400	56981245	4060	4060	4060	4060	0
222	20250106	162300	56981245	4060	4060	4060	4060	0
223	20250106	162200	56981245	4060	4060	4060	4060	0
224	20250106	162100	56981245	4060	4060	4060	4060	0
225	20250106	162000	56981245	4060	4060	4060	4060	0
226	20250106	161900	56981245	4060	4060	4060	4060	0
227	20250106	161800	56981245	4060	4060	4060	4060	0
228	20250106	161700	56981245	4060	4060	4060	4060	0
229	20250106	161600	56981245	4060	4060	4060	4060	0
230	20250106	161500	56981245	4060	4060	4060	4060	0
231	20250106	161400	56981245	4060	4060	4060	4060	0
232	20250106	161300	56981245	4060	4060	4060	4060	0
233	20250106	161200	56981245	4060	4060	4060	4060	0
234	20250106	161100	56981245	4060	4060	4060	4060	0
235	20250106	161000	56981245	4060	4060	4060	4060	0
236	20250106	160900	56981245	4060	4060	4060	4060	0
237	20250106	160800	56981245	4060	4060	4060	4060	0
238	20250106	160700	56981245	4060	4060	4060	4060	0
239	20250106	160600	56981245	4060	4060	4060	4060	0
240	20250106	160500	56981245	4060	4060	4060	4060	0
241	20250106	160400	56981245	4060	4060	4060	4060	0
242	20250106	160300	56981245	4060	4060	4060	4060	697
243	20250106	160200	56981245	4060	4060	4060	4060	0
244	20250106	160100	56981245	4060	4060	4060	4060	0
245	20250106	160000	56981245	4060	4060	4060	4060	0
246	20250106	155900	56981245	4060	4060	4060	4060	0
247	20250106	155800	56981245	4060	4060	4060	4060	0
248	20250106	155700	56981245	4060	4060	4060	4060	0
249	20250106	155600	56981245	4060	4060	4060	4060	0
250	20250106	155500	56981245	4060	4060	4060	4060	0
251	20250106	155400	56981245	4060	4060	4060	4060	0
252	20250106	155300	56981245	4060	4060	4060	4060	0
253	20250106	155200	56981245	4060	4060	4060	4060	0
254	20250106	155100	56981245	4060	4060	4060	4060	0
255	20250106	155000	56981245	4060	4060	4060	4060	0
256	20250106	154900	56981245	4060	4060	4060	4060	0
257	20250106	154800	56981245	4060	4060	4060	4060	0
258	20250106	154700	56981245	4060	4060	4060	4060	0
259	20250106	154600	56981245	4060	4060	4060	4060	0
260	20250106	154500	56981245	4060	4060	4060	4060	0
261	20250106	154400	56981245	4060	4060	4060	4060	0
262	20250106	154300	56981245	4060	4060	4060	4060	0
263	20250106	154200	56981245	4060	4060	4060	4060	0
264	20250106	154100	56981245	4060	4060	4060	4060	0
265	20250106	154000	56981245	4060	4060	4060	4060	0
266	20250106	153900	56981245	4060	4060	4060	4060	0
267	20250106	153800	56981245	4060	4060	4060	4060	0
268	20250106	153700	56981245	4060	4060	4060	4060	0
269	20250106	153600	56981245	4060	4060	4060	4060	0
270	20250106	153500	56981245	4060	4060	4060	4060	0
271	20250106	153400	56981245	4060	4060	4060	4060	0
272	20250106	153300	56981245	4060	4060	4060	4060	697
273	20250106	153200	56981245	4060	4060	4060	4060	0
274	20250106	153100	56981245	4060	4060	4060	4060	0
275	20250106	153000	56981245	4060	4060	4060	4060	697
276	20250106	152900	54151425	4070	4070	4070	4070	0
277	20250106	152800	54151425	4070	4070	4070	4070	0
278	20250106	152700	54151425	4070	4070	4070	4070	0
279	20250106	152600	54151425	4070	4070	4070	4070	0
280	20250106	152500	54151425	4070	4070	4070	4070	0
281	20250106	152400	54151425	4070	4070	4070	4070	0
282	20250106	152300	54151425	4070	4070	4070	4070	0
283	20250106	152200	54151425	4070	4070	4070	4070	0
284	20250106	152100	54151425	4070	4070	4070	4070	0
285	20250106	152000	54151425	4070	4070	4070	4070	0
286	20250106	151900	54151425	4070	4070	4070	4070	123
287	20250106	151800	53650815	4065	4065	4065	4065	0
288	20250106	151700	53650815	4065	4060	4065	4060	33
289	20250106	151600	53516810	4075	4075	4075	4075	0
290	20250106	151500	53516810	4075	4075	4075	4075	0
291	20250106	151400	53516810	4075	4075	4075	4075	0
292	20250106	151300	53516810	4075	4075	4075	4075	0
293	20250106	151200	53516810	4075	4075	4075	4075	0
294	20250106	151100	53516810	4075	4075	4075	4075	0
295	20250106	151000	53516810	4075	4075	4075	4075	0
296	20250106	150900	53516810	4075	4075	4075	4075	0
297	20250106	150800	53516810	4075	4075	4075	4075	0
298	20250106	150700	53516810	4075	4075	4075	4075	0
299	20250106	150600	53516810	4075	4075	4075	4075	0
300	20250106	150500	53516810	4075	4075	4075	4075	0
301	20250106	150400	53516810	4075	4075	4075	4075	0
302	20250106	150300	53516810	4075	4075	4075	4075	0
303	20250106	150200	53516810	4075	4075	4075	4075	0
304	20250106	150100	53516810	4075	4075	4075	4075	0
305	20250106	150000	53516810	4075	4075	4075	4075	0
306	20250106	145900	53516810	4075	4075	4075	4075	55
307	20250106	145800	53292685	4075	4025	4075	4025	409
308	20250106	145700	51643855	4025	4025	4025	4025	141
309	20250106	145600	51076330	4025	4025	4025	4025	0
310	20250106	145500	51076330	4025	4025	4025	4025	0
311	20250106	145400	51076330	4025	4025	4025	4025	0
312	20250106	145300	51076330	4025	4025	4025	4025	359
313	20250106	145200	49631355	4035	4035	4035	4035	0
314	20250106	145100	49631355	4035	4035	4035	4035	0
315	20250106	145000	49631355	4035	4035	4035	4035	20
316	20250106	144900	49550655	4035	4035	4035	4035	0
317	20250106	144800	49550655	4035	4035	4035	4035	0
318	20250106	144700	49550655	4035	4035	4035	4035	0
319	20250106	144600	49550655	4035	4035	4035	4035	30
320	20250106	144500	49429605	4035	4035	4035	4035	0
321	20250106	144400	49429605	4035	4035	4035	4035	0
322	20250106	144300	49429605	4035	4035	4035	4035	0
323	20250106	144200	49429605	4035	4035	4035	4035	0
324	20250106	144100	49429605	4035	4035	4035	4035	0
325	20250106	144000	49429605	4035	4030	4035	4030	10
326	20250106	143900	49389290	4035	4035	4035	4035	0
327	20250106	143800	49389290	4035	4035	4035	4035	0
328	20250106	143700	49389290	4035	4035	4035	4035	2
329	20250106	143600	49381220	4035	4035	4035	4035	0
330	20250106	143500	49381220	4035	4035	4035	4035	0
331	20250106	143400	49381220	4035	4035	4035	4035	0
332	20250106	143300	49381220	4035	4035	4035	4035	0
333	20250106	143200	49381220	4035	4035	4035	4035	0
334	20250106	143100	49381220	4035	4035	4035	4035	0
335	20250106	143000	49381220	4035	4035	4035	4035	0
336	20250106	142900	49381220	4035	4035	4035	4035	0
337	20250106	142800	49381220	4035	4035	4035	4035	0
338	20250106	142700	49381220	4035	4035	4035	4035	0
339	20250106	142600	49381220	4035	4035	4035	4035	0
340	20250106	142500	49381220	4035	4035	4035	4035	1
341	20250106	142400	49377185	4040	4040	4040	4040	8
342	20250106	142300	49344865	4040	4040	4040	4040	0
343	20250106	142200	49344865	4040	4040	4040	4040	0
344	20250106	142100	49344865	4040	4040	4040	4040	0
345	20250106	142000	49344865	4040	4040	4040	4040	0
346	20250106	141900	49344865	4040	4040	4040	4040	0
347	20250106	141800	49344865	4040	4040	4040	4040	0
348	20250106	141700	49344865	4040	4040	4040	4040	0
349	20250106	141600	49344865	4040	4040	4040	4040	0
350	20250106	141500	49344865	4040	4040	4040	4040	0
351	20250106	141400	49344865	4040	4040	4040	4040	0
352	20250106	141300	49344865	4040	4040	4040	4040	0
353	20250106	141200	49344865	4040	4040	4040	4040	0
354	20250106	141100	49344865	4040	4040	4040	4040	0
355	20250106	141000	49344865	4040	4040	4040	4040	0
356	20250106	140900	49344865	4040	4040	4040	4040	0
357	20250106	140800	49344865	4040	4040	4040	4040	0
358	20250106	140700	49344865	4040	4040	4040	4040	0
359	20250106	140600	49344865	4040	4040	4040	4040	0
360	20250106	140500	49344865	4040	4040	4040	4040	0
361	20250106	140400	49344865	4040	4040	4040	4040	0
362	20250106	140300	49344865	4040	4040	4040	4040	0
363	20250106	140200	49344865	4040	4040	4040	4040	0
364	20250106	140100	49344865	4040	4040	4040	4040	0
365	20250106	140000	49344865	4040	4040	4040	4040	0
366	20250106	135900	49344865	4040	4040	4040	4040	0
367	20250106	135800	49344865	4040	4040	4040	4040	0
368	20250106	135700	49344865	4040	4040	4040	4040	0
369	20250106	135600	49344865	4040	4040	4040	4040	0
370	20250106	135500	49344865	4040	4040	4040	4040	0
371	20250106	135400	49344865	4040	4040	4040	4040	0
372	20250106	135300	49344865	4040	4040	4040	4040	0
373	20250106	135200	49344865	4040	4040	4040	4040	0
374	20250106	135100	49344865	4040	4035	4040	4035	10
375	20250106	135000	49304510	4035	4035	4035	4035	9
376	20250106	134900	49268195	4035	4035	4035	4035	0
377	20250106	134800	49268195	4035	4035	4035	4035	0
378	20250106	134700	49268195	4035	4035	4035	4035	0
379	20250106	134600	49268195	4035	4035	4035	4035	0
380	20250106	134500	49268195	4035	4035	4035	4035	0
381	20250106	134400	49268195	4035	4035	4035	4035	1
382	20250106	134300	49264160	4030	4030	4030	4030	0
383	20250106	134200	49264160	4030	4030	4030	4030	0
384	20250106	134100	49264160	4030	4030	4030	4030	0
385	20250106	134000	49264160	4030	4030	4030	4030	0
386	20250106	133900	49264160	4030	4030	4030	4030	0
387	20250106	133800	49264160	4030	4030	4030	4030	0
388	20250106	133700	49264160	4030	4030	4030	4030	0
389	20250106	133600	49264160	4030	4030	4030	4030	0
390	20250106	133500	49264160	4030	4030	4030	4030	0
391	20250106	133400	49264160	4030	4030	4030	4030	0
392	20250106	133300	49264160	4030	4030	4030	4030	0
393	20250106	133200	49264160	4030	4030	4030	4030	0
394	20250106	133100	49264160	4030	4030	4030	4030	0
395	20250106	133000	49264160	4030	4030	4030	4030	0
396	20250106	132900	49264160	4030	4030	4030	4030	0
397	20250106	132800	49264160	4030	4030	4030	4030	0
398	20250106	132700	49264160	4030	4030	4030	4030	0
399	20250106	132600	49264160	4030	4030	4030	4030	0
400	20250106	132500	49264160	4030	4030	4030	4030	1
401	20250106	132400	49260130	4015	4015	4015	4015	30
402	20250106	132300	49139680	4030	4030	4030	4030	0
403	20250106	132200	49139680	4030	4030	4030	4030	0
404	20250106	132100	49139680	4030	4030	4030	4030	0
405	20250106	132000	49139680	4030	4030	4030	4030	0
406	20250106	131900	49139680	4030	4030	4030	4030	0
407	20250106	131800	49139680	4030	4030	4030	4030	0
408	20250106	131700	49139680	4030	4030	4030	4030	0
409	20250106	131600	49139680	4030	4030	4030	4030	0
410	20250106	131500	49139680	4030	4030	4030	4030	0
411	20250106	131400	49139680	4030	4030	4030	4030	0
412	20250106	131300	49139680	4030	4030	4030	4030	0
413	20250106	131200	49139680	4030	4030	4030	4030	0
414	20250106	131100	49139680	4030	4030	4030	4030	3
415	20250106	131000	49127590	4030	4035	4035	4030	12
416	20250106	130900	49079220	4040	4040	4040	4040	0
417	20250106	130800	49079220	4040	4040	4040	4040	0
418	20250106	130700	49079220	4040	4040	4040	4040	0
419	20250106	130600	49079220	4040	4040	4040	4040	0
420	20250106	130500	49079220	4040	4040	4040	4040	0
421	20250106	130400	49079220	4040	4040	4040	4040	0
422	20250106	130300	49079220	4040	4040	4040	4040	0
423	20250106	130200	49079220	4040	4040	4040	4040	1
424	20250106	130100	49075180	4015	4015	4015	4015	0
425	20250106	130000	49075180	4015	4015	4015	4015	100
426	20250106	125900	48673680	4025	4025	4025	4025	0
427	20250106	125800	48673680	4025	4025	4025	4025	0
428	20250106	125700	48673680	4025	4025	4025	4025	0
429	20250106	125600	48673680	4025	4025	4025	4025	0
430	20250106	125500	48673680	4025	4025	4025	4025	0
431	20250106	125400	48673680	4025	4025	4025	4025	0
432	20250106	125300	48673680	4025	4025	4025	4025	0
433	20250106	125200	48673680	4025	4025	4025	4025	0
434	20250106	125100	48673680	4025	4025	4025	4025	0
435	20250106	125000	48673680	4025	4025	4025	4025	0
436	20250106	124900	48673680	4025	4025	4025	4025	0
437	20250106	124800	48673680	4025	4025	4025	4025	0
438	20250106	124700	48673680	4025	4025	4025	4025	0
439	20250106	124600	48673680	4025	4025	4025	4025	0
440	20250106	124500	48673680	4025	4025	4025	4025	0
441	20250106	124400	48673680	4025	4025	4025	4025	0
442	20250106	124300	48673680	4025	4025	4025	4025	0
443	20250106	124200	48673680	4025	4025	4025	4025	0
444	20250106	124100	48673680	4025	4025	4025	4025	0
445	20250106	124000	48673680	4025	4025	4025	4025	0
446	20250106	123900	48673680	4025	4025	4025	4025	0
447	20250106	123800	48673680	4025	4025	4025	4025	0
448	20250106	123700	48673680	4025	4025	4025	4025	0
449	20250106	123600	48673680	4025	4025	4025	4025	0
450	20250106	123500	48673680	4025	4025	4025	4025	0
451	20250106	123400	48673680	4025	4025	4025	4025	0
452	20250106	123300	48673680	4025	4025	4025	4025	0
453	20250106	123200	48673680	4025	4025	4025	4025	0
454	20250106	123100	48673680	4025	4025	4025	4025	0
455	20250106	123000	48673680	4025	4025	4025	4025	0
456	20250106	122900	48673680	4025	4025	4025	4025	0
457	20250106	122800	48673680	4025	4025	4025	4025	0
458	20250106	122700	48673680	4025	4025	4025	4025	0
459	20250106	122600	48673680	4025	4025	4025	4025	0
460	20250106	122500	48673680	4025	4025	4025	4025	0
461	20250106	122400	48673680	4025	4025	4025	4025	0
462	20250106	122300	48673680	4025	4025	4025	4025	0
463	20250106	122200	48673680	4025	4025	4025	4025	0
464	20250106	122100	48673680	4025	4025	4025	4025	0
465	20250106	122000	48673680	4025	4025	4025	4025	0
466	20250106	121900	48673680	4025	4025	4025	4025	0
467	20250106	121800	48673680	4025	4025	4025	4025	0
468	20250106	121700	48673680	4025	4025	4025	4025	0
469	20250106	121600	48673680	4025	4025	4025	4025	0
470	20250106	121500	48673680	4025	4025	4025	4025	0
471	20250106	121400	48673680	4025	4025	4025	4025	0
472	20250106	121300	48673680	4025	4025	4025	4025	0
473	20250106	121200	48673680	4025	4025	4025	4025	0
474	20250106	121100	48673680	4025	4025	4025	4025	0
475	20250106	121000	48673680	4025	4025	4025	4025	0
476	20250106	120900	48673680	4025	4025	4025	4025	0
477	20250106	120800	48673680	4025	4025	4025	4025	0
478	20250106	120700	48673680	4025	4025	4025	4025	0
479	20250106	120600	48673680	4025	4025	4025	4025	0
480	20250106	120500	48673680	4025	4025	4025	4025	0
481	20250106	120400	48673680	4025	4025	4025	4025	25
482	20250106	120300	48573055	4045	4045	4045	4045	0
483	20250106	120200	48573055	4045	4045	4045	4045	0
484	20250106	120100	48573055	4045	4045	4045	4045	0
485	20250106	120000	48573055	4045	4045	4045	4045	0
486	20250106	115900	48573055	4045	4045	4045	4045	0
487	20250106	115800	48573055	4045	4045	4045	4045	0
488	20250106	115700	48573055	4045	4045	4045	4045	0
489	20250106	115600	48573055	4045	4045	4045	4045	0
490	20250106	115500	48573055	4045	4045	4045	4045	0
491	20250106	115400	48573055	4045	4045	4045	4045	0
492	20250106	115300	48573055	4045	4035	4045	4035	2
493	20250106	115200	48564975	4030	4030	4030	4030	0
494	20250106	115100	48564975	4030	4025	4030	4025	6
495	20250106	115000	48540820	4030	4030	4030	4030	0
496	20250106	114900	48540820	4030	4030	4030	4030	0
497	20250106	114800	48540820	4030	4030	4030	4030	1
498	20250106	114700	48536790	4025	4025	4025	4025	0
499	20250106	114600	48536790	4025	4025	4025	4025	0
500	20250106	114500	48536790	4025	4025	4025	4025	0
501	20250106	114400	48536790	4025	4025	4025	4025	0
502	20250106	114300	48536790	4025	4025	4025	4025	0
503	20250106	114200	48536790	4025	4025	4025	4025	0
504	20250106	114100	48536790	4025	4025	4025	4025	0
505	20250106	114000	48536790	4025	4025	4025	4025	0
506	20250106	113900	48536790	4025	4035	4035	4025	68
507	20250106	113800	48262530	4035	4035	4035	4035	0
508	20250106	113700	48262530	4035	4035	4035	4035	0
509	20250106	113600	48262530	4035	4035	4035	4035	0
510	20250106	113500	48262530	4035	4035	4035	4035	0
511	20250106	113400	48262530	4035	4035	4035	4035	0
512	20250106	113300	48262530	4035	4035	4035	4035	0
513	20250106	113200	48262530	4035	4035	4035	4035	0
514	20250106	113100	48262530	4035	4035	4035	4035	1
515	20250106	113000	48258495	4040	4040	4040	4040	0
516	20250106	112900	48258495	4040	4040	4040	4040	0
517	20250106	112800	48258495	4040	4040	4040	4040	0
518	20250106	112700	48258495	4040	4040	4040	4040	0
519	20250106	112600	48258495	4040	4040	4040	4040	2
520	20250106	112500	48250415	4040	4040	4040	4040	0
521	20250106	112400	48250415	4040	4040	4040	4040	1
522	20250106	112300	48246375	4040	4040	4040	4040	1
523	20250106	112200	48242335	4045	4045	4045	4045	0
524	20250106	112100	48242335	4045	4045	4045	4045	0
525	20250106	112000	48242335	4045	4045	4045	4045	0
526	20250106	111900	48242335	4045	4045	4045	4045	0
527	20250106	111800	48242335	4045	4045	4045	4045	0
528	20250106	111700	48242335	4045	4045	4045	4045	0
529	20250106	111600	48242335	4045	4045	4045	4045	0
530	20250106	111500	48242335	4045	4045	4045	4045	0
531	20250106	111400	48242335	4045	4045	4045	4045	0
532	20250106	111300	48242335	4045	4045	4045	4045	0
533	20250106	111200	48242335	4045	4045	4045	4045	0
534	20250106	111100	48242335	4045	4045	4045	4045	0
535	20250106	111000	48242335	4045	4045	4045	4045	0
536	20250106	110900	48242335	4045	4045	4045	4045	0
537	20250106	110800	48242335	4045	4045	4045	4045	0
538	20250106	110700	48242335	4045	4045	4045	4045	0
539	20250106	110600	48242335	4045	4045	4045	4045	0
540	20250106	110500	48242335	4045	4045	4045	4045	0
541	20250106	110400	48242335	4045	4045	4045	4045	0
542	20250106	110300	48242335	4045	4045	4045	4045	0
543	20250106	110200	48242335	4045	4045	4045	4045	0
544	20250106	110100	48242335	4045	4045	4045	4045	0
545	20250106	110000	48242335	4045	4045	4045	4045	1
546	20250106	105900	48238290	4025	4025	4025	4025	0
547	20250106	105800	48238290	4025	4025	4025	4025	0
548	20250106	105700	48238290	4025	4060	4060	4025	40
549	20250106	105600	48077150	4060	4060	4060	4060	0
550	20250106	105500	48077150	4060	4060	4060	4060	3
551	20250106	105400	48064970	4080	4080	4080	4080	10
552	20250106	105300	48024170	4080	4080	4080	4080	0
553	20250106	105200	48024170	4080	4045	4085	4045	4892
554	20250106	105100	28050285	4045	4045	4045	4045	0
555	20250106	105000	28050285	4045	4045	4045	4045	0
556	20250106	104900	28050285	4045	4045	4045	4045	0
557	20250106	104800	28050285	4045	4045	4045	4045	0
558	20250106	104700	28050285	4045	4045	4045	4045	0
559	20250106	104600	28050285	4045	4045	4045	4045	0
560	20250106	104500	28050285	4045	4045	4045	4045	0
561	20250106	104400	28050285	4045	4045	4045	4045	0
562	20250106	104300	28050285	4045	4045	4045	4045	0
563	20250106	104200	28050285	4045	4045	4045	4045	0
564	20250106	104100	28050285	4045	4045	4045	4045	0
565	20250106	104000	28050285	4045	4030	4045	4020	47
566	20250106	103900	27860860	4030	4030	4030	4030	1
567	20250106	103800	27856830	4020	4020	4020	4020	0
568	20250106	103700	27856830	4020	4020	4020	4020	0
569	20250106	103600	27856830	4020	4030	4030	4020	15
570	20250106	103500	27796425	4045	4045	4045	4045	0
571	20250106	103400	27796425	4045	4045	4045	4045	0
572	20250106	103300	27796425	4045	4045	4045	4045	0
573	20250106	103200	27796425	4045	4045	4045	4045	0
574	20250106	103100	27796425	4045	4045	4045	4045	0
575	20250106	103000	27796425	4045	4045	4045	4045	0
576	20250106	102900	27796425	4045	4045	4045	4045	0
577	20250106	102800	27796425	4045	4045	4045	4045	0
578	20250106	102700	27796425	4045	4045	4045	4045	0
579	20250106	102600	27796425	4045	4045	4045	4045	0
580	20250106	102500	27796425	4045	4045	4045	4045	1
581	20250106	102400	27792380	4020	4020	4020	4020	36
582	20250106	102300	27647660	4045	4020	4045	4020	9
583	20250106	102200	27611280	4020	3980	4020	3980	2483
584	20250106	102100	17658005	3980	3980	3980	3980	0
585	20250106	102000	17658005	3980	3980	3980	3980	0
586	20250106	101900	17658005	3980	3980	3980	3980	0
587	20250106	101800	17658005	3980	3980	3980	3980	0
588	20250106	101700	17658005	3980	3975	3980	3960	24
589	20250106	101600	17562625	3980	3980	3980	3980	0
590	20250106	101500	17562625	3980	3980	3980	3980	0
591	20250106	101400	17562625	3980	3980	3980	3980	0
592	20250106	101300	17562625	3980	3980	3980	3980	0
593	20250106	101200	17562625	3980	3980	3980	3980	0
594	20250106	101100	17562625	3980	3980	3980	3980	0
595	20250106	101000	17562625	3980	3980	3980	3980	0
596	20250106	100900	17562625	3980	3980	3980	3980	0
597	20250106	100800	17562625	3980	3980	3980	3980	0
598	20250106	100700	17562625	3980	3980	3980	3980	0
599	20250106	100600	17562625	3980	3980	3980	3980	0
600	20250106	100500	17562625	3980	3980	3980	3980	0
601	20250106	100400	17562625	3980	3980	3980	3980	0
602	20250106	100300	17562625	3980	3980	3980	3980	10
603	20250106	100200	17522825	3980	3980	3980	3980	0
604	20250106	100100	17522825	3980	3980	3980	3980	0
605	20250106	100000	17522825	3980	3980	3980	3980	0
606	20250106	095900	17522825	3980	3980	3980	3980	0
607	20250106	095800	17522825	3980	3980	3980	3980	1
608	20250106	095700	17518845	3980	3980	3980	3980	0
609	20250106	095600	17518845	3980	3980	3980	3980	0
610	20250106	095500	17518845	3980	3980	3980	3980	0
611	20250106	095400	17518845	3980	3980	3980	3980	0
612	20250106	095300	17518845	3980	3980	3980	3980	0
613	20250106	095200	17518845	3980	3980	3980	3980	20
614	20250106	095100	17439245	3980	3980	3980	3980	0
615	20250106	095000	17439245	3980	3980	3980	3980	1
616	20250106	094900	17435265	3960	3960	3960	3960	1
617	20250106	094800	17431305	3980	3980	3980	3980	0
618	20250106	094700	17431305	3980	3980	3980	3980	0
619	20250106	094600	17431305	3980	3980	3980	3980	0
620	20250106	094500	17431305	3980	3980	3980	3980	0
621	20250106	094400	17431305	3980	3980	3980	3980	0
622	20250106	094300	17431305	3980	3980	3980	3980	0
623	20250106	094200	17431305	3980	3980	3980	3980	0
624	20250106	094100	17431305	3980	3980	3980	3980	0
625	20250106	094000	17431305	3980	3980	3980	3980	1
626	20250106	093900	17427325	3960	3960	3960	3960	0
627	20250106	093800	17427325	3960	3960	3960	3960	1
628	20250106	093700	17423365	3980	3980	3980	3980	0
629	20250106	093600	17423365	3980	3980	3980	3980	0
630	20250106	093500	17423365	3980	3980	3980	3980	0
631	20250106	093400	17423365	3980	3980	3980	3980	1
632	20250106	093300	17419385	3955	3955	3955	3955	0
633	20250106	093200	17419385	3955	3955	3955	3955	0
634	20250106	093100	17419385	3955	3975	3975	3955	222
635	20250106	093000	16541095	3980	3980	3980	3980	1
636	20250106	092900	16537115	3980	3980	3980	3980	0
637	20250106	092800	16537115	3980	3980	3980	3980	1
638	20250106	092700	16533135	3980	3980	3980	3980	0
639	20250106	092600	16533135	3980	3980	3980	3980	0
640	20250106	092500	16533135	3980	3975	3980	3975	118
641	20250106	092400	16063500	3980	3980	3980	3980	0
642	20250106	092300	16063500	3980	3980	3980	3980	0
643	20250106	092200	16063500	3980	3980	3980	3980	0
644	20250106	092100	16063500	3980	3980	3980	3980	0
645	20250106	092000	16063500	3980	3980	3980	3980	0
646	20250106	091900	16063500	3980	3980	3980	3980	0
647	20250106	091800	16063500	3980	3965	3980	3955	101
648	20250106	091700	15663515	3965	3965	3965	3965	3
649	20250106	091600	15651620	3955	3975	3975	3955	181
650	20250106	091500	14934070	3980	3980	3980	3980	0
651	20250106	091400	14934070	3980	3980	3980	3980	0
652	20250106	091300	14934070	3980	3980	3980	3980	0
653	20250106	091200	14934070	3980	3980	3980	3980	1
654	20250106	091100	14930090	3980	3980	3980	3980	66
655	20250106	091000	14667410	3980	3980	3980	3980	0
656	20250106	090900	14667410	3980	3955	3980	3955	2
657	20250106	090800	14659475	3955	3955	3955	3955	1
658	20250106	090700	14655520	3990	3990	3990	3990	0
659	20250106	090600	14655520	3990	3990	3990	3990	0
660	20250106	090500	14655520	3990	3990	3990	3990	0
661	20250106	090400	14655520	3990	3945	3990	3945	57
662	20250106	090300	14430570	3920	4000	4000	3920	2656
663	20250106	090200	4008045	4015	4015	4015	4015	0
664	20250106	090100	4008045	4015	4015	4015	4015	2
665	20250106	090000	4000015	4000	4000	4015	4000	1000