KissMeData/237750/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205200	13452365	4165	4165	4165	4165	100
3	20250108	205100	13452365	4165	4165	4165	4165	0
4	20250108	205000	13452365	4165	4165	4165	4165	0
5	20250108	204900	13452365	4165	4165	4165	4165	0
6	20250108	204800	13452365	4165	4165	4165	4165	0
7	20250108	204700	13452365	4165	4165	4165	4165	0
8	20250108	204600	13452365	4165	4165	4165	4165	0
9	20250108	204500	13452365	4165	4165	4165	4165	0
10	20250108	204400	13452365	4165	4165	4165	4165	0
11	20250108	204300	13452365	4165	4165	4165	4165	0
12	20250108	204200	13452365	4165	4165	4165	4165	0
13	20250108	204100	13452365	4165	4165	4165	4165	0
14	20250108	204000	13452365	4165	4165	4165	4165	0
15	20250108	203900	13452365	4165	4165	4165	4165	0
16	20250108	203800	13452365	4165	4165	4165	4165	0
17	20250108	203700	13452365	4165	4165	4165	4165	0
18	20250108	203600	13452365	4165	4165	4165	4165	0
19	20250108	203500	13452365	4165	4165	4165	4165	0
20	20250108	203400	13452365	4165	4165	4165	4165	0
21	20250108	203300	13452365	4165	4165	4165	4165	0
22	20250108	203200	13452365	4165	4165	4165	4165	0
23	20250108	203100	13452365	4165	4165	4165	4165	0
24	20250108	203000	13452365	4165	4165	4165	4165	0
25	20250108	202900	13452365	4165	4165	4165	4165	0
26	20250108	202800	13452365	4165	4165	4165	4165	0
27	20250108	202700	13452365	4165	4165	4165	4165	0
28	20250108	202600	13452365	4165	4165	4165	4165	0
29	20250108	202500	13452365	4165	4165	4165	4165	0
30	20250108	202400	13452365	4165	4165	4165	4165	0
31	20250108	202300	13452365	4165	4165	4165	4165	0
32	20250108	202200	13452365	4165	4165	4165	4165	100
33	20250108	202100	13452365	4165	4165	4165	4165	0
34	20250108	202000	13452365	4165	4165	4165	4165	0
35	20250108	201900	13452365	4165	4165	4165	4165	0
36	20250108	201800	13452365	4165	4165	4165	4165	0
37	20250108	201700	13452365	4165	4165	4165	4165	0
38	20250108	201600	13452365	4165	4165	4165	4165	0
39	20250108	201500	13452365	4165	4165	4165	4165	0
40	20250108	201400	13452365	4165	4165	4165	4165	0
41	20250108	201300	13452365	4165	4165	4165	4165	0
42	20250108	201200	13452365	4165	4165	4165	4165	0
43	20250108	201100	13452365	4165	4165	4165	4165	0
44	20250108	201000	13452365	4165	4165	4165	4165	0
45	20250108	200900	13452365	4165	4165	4165	4165	0
46	20250108	200800	13452365	4165	4165	4165	4165	0
47	20250108	200700	13452365	4165	4165	4165	4165	0
48	20250108	200600	13452365	4165	4165	4165	4165	0
49	20250108	200500	13452365	4165	4165	4165	4165	0
50	20250108	200400	13452365	4165	4165	4165	4165	0
51	20250108	200300	13452365	4165	4165	4165	4165	0
52	20250108	200200	13452365	4165	4165	4165	4165	0
53	20250108	200100	13452365	4165	4165	4165	4165	0
54	20250108	200000	13452365	4165	4165	4165	4165	0
55	20250108	195900	13452365	4165	4165	4165	4165	0
56	20250108	195800	13452365	4165	4165	4165	4165	0
57	20250108	195700	13452365	4165	4165	4165	4165	0
58	20250108	195600	13452365	4165	4165	4165	4165	0
59	20250108	195500	13452365	4165	4165	4165	4165	0
60	20250108	195400	13452365	4165	4165	4165	4165	0
61	20250108	195300	13452365	4165	4165	4165	4165	0
62	20250108	195200	13452365	4165	4165	4165	4165	100
63	20250108	195100	13452365	4165	4165	4165	4165	0
64	20250108	195000	13452365	4165	4165	4165	4165	0
65	20250108	194900	13452365	4165	4165	4165	4165	0
66	20250108	194800	13452365	4165	4165	4165	4165	0
67	20250108	194700	13452365	4165	4165	4165	4165	0
68	20250108	194600	13452365	4165	4165	4165	4165	0
69	20250108	194500	13452365	4165	4165	4165	4165	0
70	20250108	194400	13452365	4165	4165	4165	4165	0
71	20250108	194300	13452365	4165	4165	4165	4165	0
72	20250108	194200	13452365	4165	4165	4165	4165	0
73	20250108	194100	13452365	4165	4165	4165	4165	0
74	20250108	194000	13452365	4165	4165	4165	4165	0
75	20250108	193900	13452365	4165	4165	4165	4165	0
76	20250108	193800	13452365	4165	4165	4165	4165	0
77	20250108	193700	13452365	4165	4165	4165	4165	0
78	20250108	193600	13452365	4165	4165	4165	4165	0
79	20250108	193500	13452365	4165	4165	4165	4165	0
80	20250108	193400	13452365	4165	4165	4165	4165	0
81	20250108	193300	13452365	4165	4165	4165	4165	0
82	20250108	193200	13452365	4165	4165	4165	4165	0
83	20250108	193100	13452365	4165	4165	4165	4165	0
84	20250108	193000	13452365	4165	4165	4165	4165	0
85	20250108	192900	13452365	4165	4165	4165	4165	0
86	20250108	192800	13452365	4165	4165	4165	4165	0
87	20250108	192700	13452365	4165	4165	4165	4165	0
88	20250108	192600	13452365	4165	4165	4165	4165	0
89	20250108	192500	13452365	4165	4165	4165	4165	0
90	20250108	192400	13452365	4165	4165	4165	4165	0
91	20250108	192300	13452365	4165	4165	4165	4165	0
92	20250108	192200	13452365	4165	4165	4165	4165	100
93	20250108	192100	13452365	4165	4165	4165	4165	0
94	20250108	192000	13452365	4165	4165	4165	4165	0
95	20250108	191900	13452365	4165	4165	4165	4165	0
96	20250108	191800	13452365	4165	4165	4165	4165	0
97	20250108	191700	13452365	4165	4165	4165	4165	0
98	20250108	191600	13452365	4165	4165	4165	4165	0
99	20250108	191500	13452365	4165	4165	4165	4165	0
100	20250108	191400	13452365	4165	4165	4165	4165	0
101	20250108	191300	13452365	4165	4165	4165	4165	0
102	20250108	191200	13452365	4165	4165	4165	4165	0
103	20250108	191100	13452365	4165	4165	4165	4165	0
104	20250108	191000	13452365	4165	4165	4165	4165	0
105	20250108	190900	13452365	4165	4165	4165	4165	0
106	20250108	190800	13452365	4165	4165	4165	4165	0
107	20250108	190700	13452365	4165	4165	4165	4165	0
108	20250108	190600	13452365	4165	4165	4165	4165	0
109	20250108	190500	13452365	4165	4165	4165	4165	0
110	20250108	190400	13452365	4165	4165	4165	4165	0
111	20250108	190300	13452365	4165	4165	4165	4165	0
112	20250108	190200	13452365	4165	4165	4165	4165	0
113	20250108	190100	13452365	4165	4165	4165	4165	0
114	20250108	190000	13452365	4165	4165	4165	4165	0
115	20250108	185900	13452365	4165	4165	4165	4165	0
116	20250108	185800	13452365	4165	4165	4165	4165	0
117	20250108	185700	13452365	4165	4165	4165	4165	0
118	20250108	185600	13452365	4165	4165	4165	4165	0
119	20250108	185500	13452365	4165	4165	4165	4165	0
120	20250108	185400	13452365	4165	4165	4165	4165	0
121	20250108	185300	13452365	4165	4165	4165	4165	0
122	20250108	185200	13452365	4165	4165	4165	4165	100
123	20250108	185100	13452365	4165	4165	4165	4165	0
124	20250108	185000	13452365	4165	4165	4165	4165	0
125	20250108	184900	13452365	4165	4165	4165	4165	0
126	20250108	184800	13452365	4165	4165	4165	4165	0
127	20250108	184700	13452365	4165	4165	4165	4165	0
128	20250108	184600	13452365	4165	4165	4165	4165	0
129	20250108	184500	13452365	4165	4165	4165	4165	0
130	20250108	184400	13452365	4165	4165	4165	4165	0
131	20250108	184300	13452365	4165	4165	4165	4165	0
132	20250108	184200	13452365	4165	4165	4165	4165	0
133	20250108	184100	13452365	4165	4165	4165	4165	0
134	20250108	184000	13452365	4165	4165	4165	4165	0
135	20250108	183900	13452365	4165	4165	4165	4165	0
136	20250108	183800	13452365	4165	4165	4165	4165	0
137	20250108	183700	13452365	4165	4165	4165	4165	0
138	20250108	183600	13452365	4165	4165	4165	4165	0
139	20250108	183500	13452365	4165	4165	4165	4165	0
140	20250108	183400	13452365	4165	4165	4165	4165	0
141	20250108	183300	13452365	4165	4165	4165	4165	0
142	20250108	183200	13452365	4165	4165	4165	4165	0
143	20250108	183100	13452365	4165	4165	4165	4165	0
144	20250108	183000	13452365	4165	4165	4165	4165	0
145	20250108	182900	13452365	4165	4165	4165	4165	0
146	20250108	182800	13452365	4165	4165	4165	4165	0
147	20250108	182700	13452365	4165	4165	4165	4165	0
148	20250108	182600	13452365	4165	4165	4165	4165	0
149	20250108	182500	13452365	4165	4165	4165	4165	0
150	20250108	182400	13452365	4165	4165	4165	4165	0
151	20250108	182300	13452365	4165	4165	4165	4165	0
152	20250108	182200	13452365	4165	4165	4165	4165	100
153	20250108	182100	13452365	4165	4165	4165	4165	0
154	20250108	182000	13452365	4165	4165	4165	4165	0
155	20250108	181900	13452365	4165	4165	4165	4165	0
156	20250108	181800	13452365	4165	4165	4165	4165	0
157	20250108	181700	13452365	4165	4165	4165	4165	0
158	20250108	181600	13452365	4165	4165	4165	4165	0
159	20250108	181500	13452365	4165	4165	4165	4165	0
160	20250108	181400	13452365	4165	4165	4165	4165	0
161	20250108	181300	13452365	4165	4165	4165	4165	0
162	20250108	181200	13452365	4165	4165	4165	4165	0
163	20250108	181100	13452365	4165	4165	4165	4165	0
164	20250108	181000	13452365	4165	4165	4165	4165	0
165	20250108	180900	13452365	4165	4165	4165	4165	0
166	20250108	180800	13452365	4165	4165	4165	4165	0
167	20250108	180700	13452365	4165	4165	4165	4165	0
168	20250108	180600	13452365	4165	4165	4165	4165	0
169	20250108	180500	13452365	4165	4165	4165	4165	0
170	20250108	180400	13452365	4165	4165	4165	4165	0
171	20250108	180300	13452365	4165	4165	4165	4165	0
172	20250108	180200	13452365	4165	4165	4165	4165	0
173	20250108	180100	13452365	4165	4165	4165	4165	0
174	20250108	180000	13452365	4165	4165	4165	4165	0
175	20250108	175900	13452365	4165	4165	4165	4165	0
176	20250108	175800	13452365	4165	4165	4165	4165	0
177	20250108	175700	13452365	4165	4165	4165	4165	0
178	20250108	175600	13452365	4165	4165	4165	4165	0
179	20250108	175500	13452365	4165	4165	4165	4165	0
180	20250108	175400	13452365	4165	4165	4165	4165	0
181	20250108	175300	13452365	4165	4165	4165	4165	0
182	20250108	175200	13452365	4165	4165	4165	4165	100
183	20250108	175100	13452365	4165	4165	4165	4165	0
184	20250108	175000	13452365	4165	4165	4165	4165	0
185	20250108	174900	13452365	4165	4165	4165	4165	0
186	20250108	174800	13452365	4165	4165	4165	4165	0
187	20250108	174700	13452365	4165	4165	4165	4165	0
188	20250108	174600	13452365	4165	4165	4165	4165	0
189	20250108	174500	13452365	4165	4165	4165	4165	0
190	20250108	174400	13452365	4165	4165	4165	4165	0
191	20250108	174300	13452365	4165	4165	4165	4165	0
192	20250108	174200	13452365	4165	4165	4165	4165	0
193	20250108	174100	13452365	4165	4165	4165	4165	0
194	20250108	174000	13452365	4165	4165	4165	4165	0
195	20250108	173900	13452365	4165	4165	4165	4165	0
196	20250108	173800	13452365	4165	4165	4165	4165	0
197	20250108	173700	13452365	4165	4165	4165	4165	0
198	20250108	173600	13452365	4165	4165	4165	4165	0
199	20250108	173500	13452365	4165	4165	4165	4165	0
200	20250108	173400	13452365	4165	4165	4165	4165	0
201	20250108	173300	13452365	4165	4165	4165	4165	0
202	20250108	173200	13452365	4165	4165	4165	4165	0
203	20250108	173100	13452365	4165	4165	4165	4165	0
204	20250108	173000	13452365	4165	4165	4165	4165	0
205	20250108	172900	13452365	4165	4165	4165	4165	0
206	20250108	172800	13452365	4165	4165	4165	4165	0
207	20250108	172700	13452365	4165	4165	4165	4165	0
208	20250108	172600	13452365	4165	4165	4165	4165	0
209	20250108	172500	13452365	4165	4165	4165	4165	0
210	20250108	172400	13452365	4165	4165	4165	4165	0
211	20250108	172300	13452365	4165	4165	4165	4165	0
212	20250108	172200	13452365	4165	4165	4165	4165	100
213	20250108	172100	13452365	4165	4165	4165	4165	0
214	20250108	172000	13452365	4165	4165	4165	4165	0
215	20250108	171900	13452365	4165	4165	4165	4165	0
216	20250108	171800	13452365	4165	4165	4165	4165	0
217	20250108	171700	13452365	4165	4165	4165	4165	0
218	20250108	171600	13452365	4165	4165	4165	4165	0
219	20250108	171500	13452365	4165	4165	4165	4165	0
220	20250108	171400	13452365	4165	4165	4165	4165	0
221	20250108	171300	13452365	4165	4165	4165	4165	0
222	20250108	171200	13452365	4165	4165	4165	4165	0
223	20250108	171100	13452365	4165	4165	4165	4165	0
224	20250108	171000	13452365	4165	4165	4165	4165	0
225	20250108	170900	13452365	4165	4165	4165	4165	0
226	20250108	170800	13452365	4165	4165	4165	4165	0
227	20250108	170700	13452365	4165	4165	4165	4165	0
228	20250108	170600	13452365	4165	4165	4165	4165	0
229	20250108	170500	13452365	4165	4165	4165	4165	0
230	20250108	170400	13452365	4165	4165	4165	4165	0
231	20250108	170300	13452365	4165	4165	4165	4165	0
232	20250108	170200	13452365	4165	4165	4165	4165	0
233	20250108	170100	13452365	4165	4165	4165	4165	0
234	20250108	170000	13452365	4165	4165	4165	4165	0
235	20250108	165900	13452365	4165	4165	4165	4165	0
236	20250108	165800	13452365	4165	4165	4165	4165	0
237	20250108	165700	13452365	4165	4165	4165	4165	0
238	20250108	165600	13452365	4165	4165	4165	4165	0
239	20250108	165500	13452365	4165	4165	4165	4165	0
240	20250108	165400	13452365	4165	4165	4165	4165	0
241	20250108	165300	13452365	4165	4165	4165	4165	0
242	20250108	165200	13452365	4165	4165	4165	4165	100
243	20250108	165100	13452365	4165	4165	4165	4165	0
244	20250108	165000	13452365	4165	4165	4165	4165	0
245	20250108	164900	13452365	4165	4165	4165	4165	0
246	20250108	164800	13452365	4165	4165	4165	4165	0
247	20250108	164700	13452365	4165	4165	4165	4165	0
248	20250108	164600	13452365	4165	4165	4165	4165	0
249	20250108	164500	13452365	4165	4165	4165	4165	0
250	20250108	164400	13452365	4165	4165	4165	4165	0
251	20250108	164300	13452365	4165	4165	4165	4165	0
252	20250108	164200	13452365	4165	4165	4165	4165	0
253	20250108	164100	13452365	4165	4165	4165	4165	0
254	20250108	164000	13452365	4165	4165	4165	4165	0
255	20250108	163900	13452365	4165	4165	4165	4165	0
256	20250108	163800	13452365	4165	4165	4165	4165	0
257	20250108	163700	13452365	4165	4165	4165	4165	0
258	20250108	163600	13452365	4165	4165	4165	4165	0
259	20250108	163500	13452365	4165	4165	4165	4165	0
260	20250108	163400	13452365	4165	4165	4165	4165	0
261	20250108	163300	13452365	4165	4165	4165	4165	0
262	20250108	163200	13452365	4165	4165	4165	4165	0
263	20250108	163100	13452365	4165	4165	4165	4165	0
264	20250108	163000	13452365	4165	4165	4165	4165	0
265	20250108	162900	13452365	4165	4165	4165	4165	0
266	20250108	162800	13452365	4165	4165	4165	4165	0
267	20250108	162700	13452365	4165	4165	4165	4165	0
268	20250108	162600	13452365	4165	4165	4165	4165	0
269	20250108	162500	13452365	4165	4165	4165	4165	0
270	20250108	162400	13452365	4165	4165	4165	4165	0
271	20250108	162300	13452365	4165	4165	4165	4165	0
272	20250108	162200	13452365	4165	4165	4165	4165	100
273	20250108	162100	13452365	4165	4165	4165	4165	0
274	20250108	162000	13452365	4165	4165	4165	4165	0
275	20250108	161900	13452365	4165	4165	4165	4165	0
276	20250108	161800	13452365	4165	4165	4165	4165	0
277	20250108	161700	13452365	4165	4165	4165	4165	0
278	20250108	161600	13452365	4165	4165	4165	4165	0
279	20250108	161500	13452365	4165	4165	4165	4165	0
280	20250108	161400	13452365	4165	4165	4165	4165	0
281	20250108	161300	13452365	4165	4165	4165	4165	0
282	20250108	161200	13452365	4165	4165	4165	4165	0
283	20250108	161100	13452365	4165	4165	4165	4165	0
284	20250108	161000	13452365	4165	4165	4165	4165	0
285	20250108	160900	13452365	4165	4165	4165	4165	0
286	20250108	160800	13452365	4165	4165	4165	4165	0
287	20250108	160700	13452365	4165	4165	4165	4165	0
288	20250108	160600	13452365	4165	4165	4165	4165	0
289	20250108	160500	13452365	4165	4165	4165	4165	0
290	20250108	160400	13452365	4165	4165	4165	4165	0
291	20250108	160300	13452365	4165	4165	4165	4165	0
292	20250108	160200	13452365	4165	4165	4165	4165	0
293	20250108	160100	13452365	4165	4165	4165	4165	0
294	20250108	160000	13452365	4165	4165	4165	4165	0
295	20250108	155900	13452365	4165	4165	4165	4165	0
296	20250108	155800	13452365	4165	4165	4165	4165	0
297	20250108	155700	13452365	4165	4165	4165	4165	0
298	20250108	155600	13452365	4165	4165	4165	4165	0
299	20250108	155500	13452365	4165	4165	4165	4165	0
300	20250108	155400	13452365	4165	4165	4165	4165	0
301	20250108	155300	13452365	4165	4165	4165	4165	0
302	20250108	155200	13452365	4165	4165	4165	4165	100
303	20250108	155100	13452365	4165	4165	4165	4165	0
304	20250108	155000	13452365	4165	4165	4165	4165	0
305	20250108	154900	13452365	4165	4165	4165	4165	0
306	20250108	154800	13452365	4165	4165	4165	4165	0
307	20250108	154700	13452365	4165	4165	4165	4165	0
308	20250108	154600	13452365	4165	4165	4165	4165	0
309	20250108	154500	13452365	4165	4165	4165	4165	0
310	20250108	154400	13452365	4165	4165	4165	4165	0
311	20250108	154300	13452365	4165	4165	4165	4165	0
312	20250108	154200	13452365	4165	4165	4165	4165	0
313	20250108	154100	13452365	4165	4165	4165	4165	0
314	20250108	154000	13452365	4165	4165	4165	4165	0
315	20250108	153900	13452365	4165	4165	4165	4165	0
316	20250108	153800	13452365	4165	4165	4165	4165	0
317	20250108	153700	13452365	4165	4165	4165	4165	0
318	20250108	153600	13452365	4165	4165	4165	4165	0
319	20250108	153500	13452365	4165	4165	4165	4165	0
320	20250108	153400	13452365	4165	4165	4165	4165	0
321	20250108	153300	13452365	4165	4165	4165	4165	0
322	20250108	153200	13452365	4165	4165	4165	4165	0
323	20250108	153100	13452365	4165	4165	4165	4165	0
324	20250108	153000	13452365	4165	4165	4165	4165	100
325	20250108	152900	13035865	4140	4140	4140	4140	0
326	20250108	152800	13035865	4140	4140	4140	4140	0
327	20250108	152700	13035865	4140	4140	4140	4140	0
328	20250108	152600	13035865	4140	4140	4140	4140	0
329	20250108	152500	13035865	4140	4140	4140	4140	0
330	20250108	152400	13035865	4140	4140	4140	4140	0
331	20250108	152300	13035865	4140	4140	4140	4140	0
332	20250108	152200	13035865	4140	4140	4140	4140	0
333	20250108	152100	13035865	4140	4140	4140	4140	0
334	20250108	152000	13035865	4140	4140	4140	4140	0
335	20250108	151900	13035865	4140	4140	4140	4140	0
336	20250108	151800	13035865	4140	4140	4140	4140	0
337	20250108	151700	13035865	4140	4140	4140	4140	0
338	20250108	151600	13035865	4140	4140	4140	4140	10
339	20250108	151500	12994465	4140	4140	4140	4140	0
340	20250108	151400	12994465	4140	4140	4140	4140	0
341	20250108	151300	12994465	4140	4140	4140	4140	0
342	20250108	151200	12994465	4140	4140	4140	4140	0
343	20250108	151100	12994465	4140	4140	4140	4140	0
344	20250108	151000	12994465	4140	4140	4140	4140	0
345	20250108	150900	12994465	4140	4140	4140	4140	0
346	20250108	150800	12994465	4140	4140	4140	4140	0
347	20250108	150700	12994465	4140	4140	4140	4140	0
348	20250108	150600	12994465	4140	4140	4140	4140	0
349	20250108	150500	12994465	4140	4140	4140	4140	0
350	20250108	150400	12994465	4140	4140	4140	4140	0
351	20250108	150300	12994465	4140	4140	4140	4140	16
352	20250108	150200	12928225	4140	4140	4140	4140	0
353	20250108	150100	12928225	4140	4140	4140	4140	0
354	20250108	150000	12928225	4140	4140	4140	4140	0
355	20250108	145900	12928225	4140	4140	4140	4140	0
356	20250108	145800	12928225	4140	4140	4140	4140	0
357	20250108	145700	12928225	4140	4140	4140	4140	0
358	20250108	145600	12928225	4140	4140	4140	4140	0
359	20250108	145500	12928225	4140	4140	4140	4140	0
360	20250108	145400	12928225	4140	4140	4140	4140	0
361	20250108	145300	12928225	4140	4140	4140	4140	0
362	20250108	145200	12928225	4140	4140	4140	4140	0
363	20250108	145100	12928225	4140	4140	4140	4140	0
364	20250108	145000	12928225	4140	4140	4140	4140	0
365	20250108	144900	12928225	4140	4140	4140	4140	0
366	20250108	144800	12928225	4140	4140	4140	4140	0
367	20250108	144700	12928225	4140	4140	4140	4140	2
368	20250108	144600	12919945	4140	4140	4140	4140	0
369	20250108	144500	12919945	4140	4140	4140	4140	0
370	20250108	144400	12919945	4140	4140	4140	4140	0
371	20250108	144300	12919945	4140	4140	4140	4140	0
372	20250108	144200	12919945	4140	4140	4140	4140	0
373	20250108	144100	12919945	4140	4140	4140	4140	0
374	20250108	144000	12919945	4140	4140	4140	4140	0
375	20250108	143900	12919945	4140	4140	4140	4140	0
376	20250108	143800	12919945	4140	4140	4140	4140	0
377	20250108	143700	12919945	4140	4140	4140	4140	0
378	20250108	143600	12919945	4140	4140	4140	4140	0
379	20250108	143500	12919945	4140	4140	4140	4140	0
380	20250108	143400	12919945	4140	4140	4140	4140	0
381	20250108	143300	12919945	4140	4140	4140	4140	0
382	20250108	143200	12919945	4140	4140	4140	4140	0
383	20250108	143100	12919945	4140	4140	4140	4140	0
384	20250108	143000	12919945	4140	4140	4140	4140	0
385	20250108	142900	12919945	4140	4140	4140	4140	0
386	20250108	142800	12919945	4140	4140	4140	4140	0
387	20250108	142700	12919945	4140	4140	4140	4140	0
388	20250108	142600	12919945	4140	4140	4140	4140	0
389	20250108	142500	12919945	4140	4140	4140	4140	0
390	20250108	142400	12919945	4140	4140	4140	4140	0
391	20250108	142300	12919945	4140	4140	4140	4140	0
392	20250108	142200	12919945	4140	4140	4140	4140	0
393	20250108	142100	12919945	4140	4140	4140	4140	61
394	20250108	142000	12667405	4135	4135	4135	4135	0
395	20250108	141900	12667405	4135	4135	4135	4135	0
396	20250108	141800	12667405	4135	4135	4135	4135	0
397	20250108	141700	12667405	4135	4135	4135	4135	39
398	20250108	141600	12506140	4130	4130	4130	4130	1
399	20250108	141500	12502010	4135	4135	4135	4135	5
400	20250108	141400	12481335	4135	4135	4135	4135	0
401	20250108	141300	12481335	4135	4135	4135	4135	6
402	20250108	141200	12456525	4135	4135	4135	4135	6
403	20250108	141100	12431715	4135	4135	4135	4135	0
404	20250108	141000	12431715	4135	4135	4135	4135	0
405	20250108	140900	12431715	4135	4135	4135	4135	0
406	20250108	140800	12431715	4135	4135	4135	4135	0
407	20250108	140700	12431715	4135	4135	4135	4135	0
408	20250108	140600	12431715	4135	4135	4135	4135	0
409	20250108	140500	12431715	4135	4135	4135	4135	0
410	20250108	140400	12431715	4135	4135	4135	4135	0
411	20250108	140300	12431715	4135	4135	4135	4135	0
412	20250108	140200	12431715	4135	4135	4135	4135	82
413	20250108	140100	12092645	4135	4135	4135	4135	0
414	20250108	140000	12092645	4135	4135	4135	4135	0
415	20250108	135900	12092645	4135	4135	4135	4135	0
416	20250108	135800	12092645	4135	4135	4135	4135	0
417	20250108	135700	12092645	4135	4135	4135	4135	0
418	20250108	135600	12092645	4135	4135	4135	4135	0
419	20250108	135500	12092645	4135	4135	4135	4135	0
420	20250108	135400	12092645	4135	4135	4135	4135	5
421	20250108	135300	12071970	4135	4135	4135	4135	0
422	20250108	135200	12071970	4135	4135	4135	4135	0
423	20250108	135100	12071970	4135	4135	4135	4135	0
424	20250108	135000	12071970	4135	4135	4135	4135	0
425	20250108	134900	12071970	4135	4135	4135	4135	0
426	20250108	134800	12071970	4135	4135	4135	4135	1
427	20250108	134700	12067835	4135	4135	4135	4135	1
428	20250108	134600	12063700	4135	4135	4135	4135	0
429	20250108	134500	12063700	4135	4135	4135	4135	3
430	20250108	134400	12051295	4135	4135	4135	4135	0
431	20250108	134300	12051295	4135	4135	4135	4135	0
432	20250108	134200	12051295	4135	4135	4135	4135	0
433	20250108	134100	12051295	4135	4135	4135	4135	0
434	20250108	134000	12051295	4135	4135	4135	4135	118
435	20250108	133900	11563365	4140	4140	4140	4140	139
436	20250108	133800	10987905	4140	4140	4140	4140	48
437	20250108	133700	10789185	4155	4155	4155	4155	0
438	20250108	133600	10789185	4155	4155	4155	4155	0
439	20250108	133500	10789185	4155	4155	4155	4155	0
440	20250108	133400	10789185	4155	4155	4155	4155	0
441	20250108	133300	10789185	4155	4155	4155	4155	0
442	20250108	133200	10789185	4155	4155	4155	4155	0
443	20250108	133100	10789185	4155	4155	4155	4155	0
444	20250108	133000	10789185	4155	4155	4155	4155	0
445	20250108	132900	10789185	4155	4155	4155	4155	0
446	20250108	132800	10789185	4155	4155	4155	4155	1
447	20250108	132700	10785030	4170	4170	4170	4170	0
448	20250108	132600	10785030	4170	4170	4170	4170	0
449	20250108	132500	10785030	4170	4170	4170	4170	0
450	20250108	132400	10785030	4170	4170	4170	4170	0
451	20250108	132300	10785030	4170	4170	4170	4170	0
452	20250108	132200	10785030	4170	4170	4170	4170	0
453	20250108	132100	10785030	4170	4170	4170	4170	0
454	20250108	132000	10785030	4170	4170	4170	4170	0
455	20250108	131900	10785030	4170	4170	4170	4170	0
456	20250108	131800	10785030	4170	4170	4170	4170	0
457	20250108	131700	10785030	4170	4170	4170	4170	0
458	20250108	131600	10785030	4170	4170	4170	4170	0
459	20250108	131500	10785030	4170	4170	4170	4170	0
460	20250108	131400	10785030	4170	4170	4170	4170	0
461	20250108	131300	10785030	4170	4170	4170	4170	0
462	20250108	131200	10785030	4170	4170	4170	4170	0
463	20250108	131100	10785030	4170	4170	4170	4170	0
464	20250108	131000	10785030	4170	4170	4170	4170	0
465	20250108	130900	10785030	4170	4170	4170	4170	0
466	20250108	130800	10785030	4170	4170	4170	4170	0
467	20250108	130700	10785030	4170	4170	4170	4170	35
468	20250108	130600	10639080	4140	4140	4140	4140	0
469	20250108	130500	10639080	4140	4140	4140	4140	0
470	20250108	130400	10639080	4140	4140	4140	4140	0
471	20250108	130300	10639080	4140	4140	4140	4140	0
472	20250108	130200	10639080	4140	4140	4140	4140	0
473	20250108	130100	10639080	4140	4140	4140	4140	0
474	20250108	130000	10639080	4140	4140	4140	4140	0
475	20250108	125900	10639080	4140	4140	4140	4140	0
476	20250108	125800	10639080	4140	4140	4140	4140	0
477	20250108	125700	10639080	4140	4140	4140	4140	71
478	20250108	125600	10345140	4170	4170	4170	4170	0
479	20250108	125500	10345140	4170	4170	4170	4170	0
480	20250108	125400	10345140	4170	4170	4170	4170	0
481	20250108	125300	10345140	4170	4170	4170	4170	0
482	20250108	125200	10345140	4170	4170	4170	4170	0
483	20250108	125100	10345140	4170	4140	4170	4140	330
484	20250108	125000	8978265	4135	4135	4135	4135	0
485	20250108	124900	8978265	4135	4135	4135	4135	0
486	20250108	124800	8978265	4135	4135	4135	4135	0
487	20250108	124700	8978265	4135	4135	4135	4135	0
488	20250108	124600	8978265	4135	4135	4135	4135	0
489	20250108	124500	8978265	4135	4135	4135	4135	0
490	20250108	124400	8978265	4135	4135	4135	4135	0
491	20250108	124300	8978265	4135	4135	4135	4135	0
492	20250108	124200	8978265	4135	4135	4135	4135	0
493	20250108	124100	8978265	4135	4135	4135	4135	0
494	20250108	124000	8978265	4135	4135	4135	4135	0
495	20250108	123900	8978265	4135	4135	4135	4135	0
496	20250108	123800	8978265	4135	4135	4135	4135	0
497	20250108	123700	8978265	4135	4135	4135	4135	0
498	20250108	123600	8978265	4135	4135	4135	4135	0
499	20250108	123500	8978265	4135	4135	4135	4135	0
500	20250108	123400	8978265	4135	4135	4135	4135	0
501	20250108	123300	8978265	4135	4135	4135	4135	0
502	20250108	123200	8978265	4135	4135	4135	4135	1
503	20250108	123100	8974130	4110	4110	4110	4110	0
504	20250108	123000	8974130	4110	4110	4110	4110	0
505	20250108	122900	8974130	4110	4110	4110	4110	0
506	20250108	122800	8974130	4110	4110	4110	4110	0
507	20250108	122700	8974130	4110	4110	4110	4110	0
508	20250108	122600	8974130	4110	4110	4110	4110	0
509	20250108	122500	8974130	4110	4110	4110	4110	0
510	20250108	122400	8974130	4110	4110	4110	4110	0
511	20250108	122300	8974130	4110	4110	4110	4110	0
512	20250108	122200	8974130	4110	4110	4110	4110	0
513	20250108	122100	8974130	4110	4110	4110	4110	0
514	20250108	122000	8974130	4110	4110	4110	4110	0
515	20250108	121900	8974130	4110	4110	4110	4110	0
516	20250108	121800	8974130	4110	4110	4110	4110	0
517	20250108	121700	8974130	4110	4110	4110	4110	0
518	20250108	121600	8974130	4110	4110	4110	4110	0
519	20250108	121500	8974130	4110	4110	4110	4110	0
520	20250108	121400	8974130	4110	4110	4110	4110	0
521	20250108	121300	8974130	4110	4110	4110	4110	0
522	20250108	121200	8974130	4110	4110	4110	4110	0
523	20250108	121100	8974130	4110	4110	4110	4110	0
524	20250108	121000	8974130	4110	4110	4110	4110	0
525	20250108	120900	8974130	4110	4110	4110	4110	0
526	20250108	120800	8974130	4110	4110	4110	4110	0
527	20250108	120700	8974130	4110	4110	4110	4110	0
528	20250108	120600	8974130	4110	4110	4110	4110	0
529	20250108	120500	8974130	4110	4110	4110	4110	0
530	20250108	120400	8974130	4110	4110	4110	4110	0
531	20250108	120300	8974130	4110	4110	4110	4110	0
532	20250108	120200	8974130	4110	4110	4110	4110	0
533	20250108	120100	8974130	4110	4110	4110	4110	0
534	20250108	120000	8974130	4110	4110	4110	4110	0
535	20250108	115900	8974130	4110	4110	4110	4110	0
536	20250108	115800	8974130	4110	4110	4110	4110	0
537	20250108	115700	8974130	4110	4110	4110	4110	0
538	20250108	115600	8974130	4110	4110	4110	4110	0
539	20250108	115500	8974130	4110	4110	4110	4110	1
540	20250108	115400	8970020	4110	4110	4110	4110	0
541	20250108	115300	8970020	4110	4110	4110	4110	0
542	20250108	115200	8970020	4110	4110	4110	4110	0
543	20250108	115100	8970020	4110	4110	4110	4110	0
544	20250108	115000	8970020	4110	4110	4110	4110	0
545	20250108	114900	8970020	4110	4110	4110	4110	0
546	20250108	114800	8970020	4110	4110	4110	4110	0
547	20250108	114700	8970020	4110	4110	4110	4110	0
548	20250108	114600	8970020	4110	4110	4110	4110	0
549	20250108	114500	8970020	4110	4110	4110	4110	0
550	20250108	114400	8970020	4110	4110	4110	4110	0
551	20250108	114300	8970020	4110	4110	4110	4110	0
552	20250108	114200	8970020	4110	4110	4110	4110	1
553	20250108	114100	8965910	4115	4115	4115	4115	0
554	20250108	114000	8965910	4115	4115	4115	4115	0
555	20250108	113900	8965910	4115	4115	4115	4115	0
556	20250108	113800	8965910	4115	4115	4115	4115	0
557	20250108	113700	8965910	4115	4115	4115	4115	0
558	20250108	113600	8965910	4115	4115	4115	4115	0
559	20250108	113500	8965910	4115	4115	4115	4115	0
560	20250108	113400	8965910	4115	4115	4115	4115	0
561	20250108	113300	8965910	4115	4115	4115	4115	0
562	20250108	113200	8965910	4115	4115	4115	4115	0
563	20250108	113100	8965910	4115	4115	4115	4115	0
564	20250108	113000	8965910	4115	4115	4115	4115	0
565	20250108	112900	8965910	4115	4115	4115	4115	0
566	20250108	112800	8965910	4115	4115	4115	4115	0
567	20250108	112700	8965910	4115	4115	4115	4115	0
568	20250108	112600	8965910	4115	4115	4115	4115	0
569	20250108	112500	8965910	4115	4115	4115	4115	0
570	20250108	112400	8965910	4115	4115	4115	4115	293
571	20250108	112300	7760215	4115	4115	4115	4115	0
572	20250108	112200	7760215	4115	4130	4130	4115	707
573	20250108	112100	4848650	4140	4140	4140	4140	0
574	20250108	112000	4848650	4140	4140	4140	4140	0
575	20250108	111900	4848650	4140	4140	4140	4140	0
576	20250108	111800	4848650	4140	4140	4140	4140	0
577	20250108	111700	4848650	4140	4140	4140	4140	0
578	20250108	111600	4848650	4140	4140	4140	4140	1
579	20250108	111500	4844510	4135	4135	4135	4135	0
580	20250108	111400	4844510	4135	4135	4135	4135	0
581	20250108	111300	4844510	4135	4135	4135	4135	0
582	20250108	111200	4844510	4135	4135	4135	4135	0
583	20250108	111100	4844510	4135	4135	4135	4135	0
584	20250108	111000	4844510	4135	4135	4135	4135	0
585	20250108	110900	4844510	4135	4135	4135	4135	0
586	20250108	110800	4844510	4135	4135	4135	4135	0
587	20250108	110700	4844510	4135	4135	4135	4135	0
588	20250108	110600	4844510	4135	4135	4135	4135	0
589	20250108	110500	4844510	4135	4135	4135	4135	0
590	20250108	110400	4844510	4135	4135	4135	4135	0
591	20250108	110300	4844510	4135	4135	4135	4135	0
592	20250108	110200	4844510	4135	4135	4135	4135	0
593	20250108	110100	4844510	4135	4135	4135	4135	0
594	20250108	110000	4844510	4135	4135	4135	4135	0
595	20250108	105900	4844510	4135	4135	4135	4135	0
596	20250108	105800	4844510	4135	4135	4135	4135	0
597	20250108	105700	4844510	4135	4135	4135	4135	0
598	20250108	105600	4844510	4135	4135	4135	4135	0
599	20250108	105500	4844510	4135	4135	4135	4135	0
600	20250108	105400	4844510	4135	4135	4135	4135	0
601	20250108	105300	4844510	4135	4135	4135	4135	0
602	20250108	105200	4844510	4135	4135	4135	4135	0
603	20250108	105100	4844510	4135	4135	4135	4135	0
604	20250108	105000	4844510	4135	4135	4135	4135	0
605	20250108	104900	4844510	4135	4135	4135	4135	0
606	20250108	104800	4844510	4135	4135	4135	4135	0
607	20250108	104700	4844510	4135	4135	4135	4135	0
608	20250108	104600	4844510	4135	4135	4135	4135	0
609	20250108	104500	4844510	4135	4135	4135	4135	0
610	20250108	104400	4844510	4135	4135	4135	4135	0
611	20250108	104300	4844510	4135	4135	4135	4135	0
612	20250108	104200	4844510	4135	4135	4135	4135	0
613	20250108	104100	4844510	4135	4135	4135	4135	0
614	20250108	104000	4844510	4135	4135	4135	4135	0
615	20250108	103900	4844510	4135	4135	4135	4135	0
616	20250108	103800	4844510	4135	4135	4135	4135	0
617	20250108	103700	4844510	4135	4135	4135	4135	0
618	20250108	103600	4844510	4135	4135	4135	4135	0
619	20250108	103500	4844510	4135	4135	4135	4135	0
620	20250108	103400	4844510	4135	4135	4135	4135	0
621	20250108	103300	4844510	4135	4135	4135	4135	0
622	20250108	103200	4844510	4135	4135	4135	4135	0
623	20250108	103100	4844510	4135	4130	4135	4130	38
624	20250108	103000	4687565	4130	4130	4130	4130	22
625	20250108	102900	4596705	4135	4135	4135	4135	12
626	20250108	102800	4547085	4140	4140	4140	4140	1
627	20250108	102700	4542945	4140	4140	4140	4140	0
628	20250108	102600	4542945	4140	4140	4140	4140	0
629	20250108	102500	4542945	4140	4140	4140	4140	0
630	20250108	102400	4542945	4140	4140	4140	4140	2
631	20250108	102300	4534665	4140	4140	4140	4140	0
632	20250108	102200	4534665	4140	4140	4140	4140	0
633	20250108	102100	4534665	4140	4140	4140	4140	0
634	20250108	102000	4534665	4140	4140	4140	4140	0
635	20250108	101900	4534665	4140	4140	4140	4140	0
636	20250108	101800	4534665	4140	4140	4140	4140	0
637	20250108	101700	4534665	4140	4140	4140	4140	0
638	20250108	101600	4534665	4140	4140	4140	4140	0
639	20250108	101500	4534665	4140	4140	4140	4140	0
640	20250108	101400	4534665	4140	4140	4140	4140	0
641	20250108	101300	4534665	4140	4140	4140	4140	0
642	20250108	101200	4534665	4140	4140	4140	4140	0
643	20250108	101100	4534665	4140	4140	4140	4140	0
644	20250108	101000	4534665	4140	4140	4140	4140	0
645	20250108	100900	4534665	4140	4140	4140	4140	0
646	20250108	100800	4534665	4140	4140	4140	4140	0
647	20250108	100700	4534665	4140	4140	4140	4140	4
648	20250108	100600	4518105	4140	4140	4140	4140	1
649	20250108	100500	4513965	4135	4135	4135	4135	3
650	20250108	100400	4501560	4140	4140	4140	4140	0
651	20250108	100300	4501560	4140	4140	4140	4140	0
652	20250108	100200	4501560	4140	4140	4140	4140	0
653	20250108	100100	4501560	4140	4140	4140	4140	0
654	20250108	100000	4501560	4140	4140	4140	4140	0
655	20250108	095900	4501560	4140	4140	4140	4140	0
656	20250108	095800	4501560	4140	4140	4140	4140	0
657	20250108	095700	4501560	4140	4140	4140	4140	0
658	20250108	095600	4501560	4140	4140	4140	4140	0
659	20250108	095500	4501560	4140	4140	4140	4140	0
660	20250108	095400	4501560	4140	4140	4140	4140	0
661	20250108	095300	4501560	4140	4140	4140	4140	0
662	20250108	095200	4501560	4140	4145	4145	4140	106
663	20250108	095100	4062230	4145	4145	4145	4145	0
664	20250108	095000	4062230	4145	4145	4145	4145	0
665	20250108	094900	4062230	4145	4145	4145	4145	0
666	20250108	094800	4062230	4145	4145	4145	4145	0
667	20250108	094700	4062230	4145	4145	4145	4145	0
668	20250108	094600	4062230	4145	4145	4145	4145	0
669	20250108	094500	4062230	4145	4145	4145	4145	0
670	20250108	094400	4062230	4145	4145	4145	4145	0
671	20250108	094300	4062230	4145	4145	4145	4145	110
672	20250108	094200	3606280	4175	4170	4175	4170	8
673	20250108	094100	3572890	4145	4145	4145	4145	0
674	20250108	094000	3572890	4145	4145	4145	4145	0
675	20250108	093900	3572890	4145	4145	4145	4145	0
676	20250108	093800	3572890	4145	4145	4145	4145	9
677	20250108	093700	3535585	4150	4155	4155	4150	13
678	20250108	093600	3481605	4185	4185	4185	4185	0
679	20250108	093500	3481605	4185	4170	4185	4170	500
680	20250108	093400	1394025	4145	4145	4145	4145	0
681	20250108	093300	1394025	4145	4145	4145	4145	0
682	20250108	093200	1394025	4145	4145	4145	4145	0
683	20250108	093100	1394025	4145	4145	4175	4145	71
684	20250108	093000	1098650	4140	4140	4140	4140	32
685	20250108	092900	966170	4135	4135	4135	4135	0
686	20250108	092800	966170	4135	4135	4135	4135	0
687	20250108	092700	966170	4135	4135	4135	4135	0
688	20250108	092600	966170	4135	4135	4135	4135	0
689	20250108	092500	966170	4135	4135	4135	4135	0
690	20250108	092400	966170	4135	4135	4135	4135	0
691	20250108	092300	966170	4135	4135	4135	4135	0
692	20250108	092200	966170	4135	4135	4135	4135	0
693	20250108	092100	966170	4135	4135	4135	4135	0
694	20250108	092000	966170	4135	4135	4135	4135	0
695	20250108	091900	966170	4135	4135	4135	4135	0
696	20250108	091800	966170	4135	4135	4135	4135	0
697	20250108	091700	966170	4135	4135	4135	4135	0
698	20250108	091600	966170	4135	4130	4135	4130	28
699	20250108	091500	850400	4125	4125	4125	4125	6
700	20250108	091400	825650	4105	4105	4105	4105	0
701	20250108	091300	825650	4105	4105	4105	4105	0
702	20250108	091200	825650	4105	4105	4105	4105	0
703	20250108	091100	825650	4105	4105	4105	4105	0
704	20250108	091000	825650	4105	4105	4105	4105	97
705	20250108	090900	427465	4110	4110	4110	4110	0
706	20250108	090800	427465	4110	4110	4110	4110	0
707	20250108	090700	427465	4110	4110	4110	4110	0
708	20250108	090600	427465	4110	4110	4110	4110	0
709	20250108	090500	427465	4110	4110	4110	4110	100
710	20250108	090400	16465	4110	4110	4110	4110	0
711	20250108	090300	16465	4110	4110	4110	4110	0
712	20250108	090200	16465	4110	4110	4110	4110	0
713	20250108	090100	16465	4110	4110	4110	4110	3
714	20250108	090000	4135	4135	4135	4135	4135	1