KissMeData/092780/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200200	30585015	4645	4645	4645	4645	66
3	20250113	200100	30585015	4645	4645	4645	4645	0
4	20250113	200000	30585015	4645	4645	4645	4645	0
5	20250113	195900	30585015	4645	4645	4645	4645	0
6	20250113	195800	30585015	4645	4645	4645	4645	0
7	20250113	195700	30585015	4645	4645	4645	4645	0
8	20250113	195600	30585015	4645	4645	4645	4645	0
9	20250113	195500	30585015	4645	4645	4645	4645	0
10	20250113	195400	30585015	4645	4645	4645	4645	0
11	20250113	195300	30585015	4645	4645	4645	4645	0
12	20250113	195200	30585015	4645	4645	4645	4645	0
13	20250113	195100	30585015	4645	4645	4645	4645	0
14	20250113	195000	30585015	4645	4645	4645	4645	0
15	20250113	194900	30585015	4645	4645	4645	4645	0
16	20250113	194800	30585015	4645	4645	4645	4645	0
17	20250113	194700	30585015	4645	4645	4645	4645	0
18	20250113	194600	30585015	4645	4645	4645	4645	0
19	20250113	194500	30585015	4645	4645	4645	4645	0
20	20250113	194400	30585015	4645	4645	4645	4645	0
21	20250113	194300	30585015	4645	4645	4645	4645	0
22	20250113	194200	30585015	4645	4645	4645	4645	0
23	20250113	194100	30585015	4645	4645	4645	4645	0
24	20250113	194000	30585015	4645	4645	4645	4645	0
25	20250113	193900	30585015	4645	4645	4645	4645	0
26	20250113	193800	30585015	4645	4645	4645	4645	0
27	20250113	193700	30585015	4645	4645	4645	4645	0
28	20250113	193600	30585015	4645	4645	4645	4645	0
29	20250113	193500	30585015	4645	4645	4645	4645	0
30	20250113	193400	30585015	4645	4645	4645	4645	0
31	20250113	193300	30585015	4645	4645	4645	4645	0
32	20250113	193200	30585015	4645	4645	4645	4645	66
33	20250113	193100	30585015	4645	4645	4645	4645	0
34	20250113	193000	30585015	4645	4645	4645	4645	0
35	20250113	192900	30585015	4645	4645	4645	4645	0
36	20250113	192800	30585015	4645	4645	4645	4645	0
37	20250113	192700	30585015	4645	4645	4645	4645	0
38	20250113	192600	30585015	4645	4645	4645	4645	0
39	20250113	192500	30585015	4645	4645	4645	4645	0
40	20250113	192400	30585015	4645	4645	4645	4645	0
41	20250113	192300	30585015	4645	4645	4645	4645	0
42	20250113	192200	30585015	4645	4645	4645	4645	0
43	20250113	192100	30585015	4645	4645	4645	4645	0
44	20250113	192000	30585015	4645	4645	4645	4645	0
45	20250113	191900	30585015	4645	4645	4645	4645	0
46	20250113	191800	30585015	4645	4645	4645	4645	0
47	20250113	191700	30585015	4645	4645	4645	4645	0
48	20250113	191600	30585015	4645	4645	4645	4645	0
49	20250113	191500	30585015	4645	4645	4645	4645	0
50	20250113	191400	30585015	4645	4645	4645	4645	0
51	20250113	191300	30585015	4645	4645	4645	4645	0
52	20250113	191200	30585015	4645	4645	4645	4645	0
53	20250113	191100	30585015	4645	4645	4645	4645	0
54	20250113	191000	30585015	4645	4645	4645	4645	0
55	20250113	190900	30585015	4645	4645	4645	4645	0
56	20250113	190800	30585015	4645	4645	4645	4645	0
57	20250113	190700	30585015	4645	4645	4645	4645	0
58	20250113	190600	30585015	4645	4645	4645	4645	0
59	20250113	190500	30585015	4645	4645	4645	4645	0
60	20250113	190400	30585015	4645	4645	4645	4645	0
61	20250113	190300	30585015	4645	4645	4645	4645	0
62	20250113	190200	30585015	4645	4645	4645	4645	66
63	20250113	190100	30585015	4645	4645	4645	4645	0
64	20250113	190000	30585015	4645	4645	4645	4645	0
65	20250113	185900	30585015	4645	4645	4645	4645	0
66	20250113	185800	30585015	4645	4645	4645	4645	0
67	20250113	185700	30585015	4645	4645	4645	4645	0
68	20250113	185600	30585015	4645	4645	4645	4645	0
69	20250113	185500	30585015	4645	4645	4645	4645	0
70	20250113	185400	30585015	4645	4645	4645	4645	0
71	20250113	185300	30585015	4645	4645	4645	4645	0
72	20250113	185200	30585015	4645	4645	4645	4645	0
73	20250113	185100	30585015	4645	4645	4645	4645	0
74	20250113	185000	30585015	4645	4645	4645	4645	0
75	20250113	184900	30585015	4645	4645	4645	4645	0
76	20250113	184800	30585015	4645	4645	4645	4645	0
77	20250113	184700	30585015	4645	4645	4645	4645	0
78	20250113	184600	30585015	4645	4645	4645	4645	0
79	20250113	184500	30585015	4645	4645	4645	4645	0
80	20250113	184400	30585015	4645	4645	4645	4645	0
81	20250113	184300	30585015	4645	4645	4645	4645	0
82	20250113	184200	30585015	4645	4645	4645	4645	0
83	20250113	184100	30585015	4645	4645	4645	4645	0
84	20250113	184000	30585015	4645	4645	4645	4645	0
85	20250113	183900	30585015	4645	4645	4645	4645	0
86	20250113	183800	30585015	4645	4645	4645	4645	0
87	20250113	183700	30585015	4645	4645	4645	4645	0
88	20250113	183600	30585015	4645	4645	4645	4645	0
89	20250113	183500	30585015	4645	4645	4645	4645	0
90	20250113	183400	30585015	4645	4645	4645	4645	0
91	20250113	183300	30585015	4645	4645	4645	4645	0
92	20250113	183200	30585015	4645	4645	4645	4645	66
93	20250113	183100	30585015	4645	4645	4645	4645	0
94	20250113	183000	30585015	4645	4645	4645	4645	0
95	20250113	182900	30585015	4645	4645	4645	4645	0
96	20250113	182800	30585015	4645	4645	4645	4645	0
97	20250113	182700	30585015	4645	4645	4645	4645	0
98	20250113	182600	30585015	4645	4645	4645	4645	0
99	20250113	182500	30585015	4645	4645	4645	4645	0
100	20250113	182400	30585015	4645	4645	4645	4645	0
101	20250113	182300	30585015	4645	4645	4645	4645	0
102	20250113	182200	30585015	4645	4645	4645	4645	0
103	20250113	182100	30585015	4645	4645	4645	4645	0
104	20250113	182000	30585015	4645	4645	4645	4645	0
105	20250113	181900	30585015	4645	4645	4645	4645	0
106	20250113	181800	30585015	4645	4645	4645	4645	0
107	20250113	181700	30585015	4645	4645	4645	4645	0
108	20250113	181600	30585015	4645	4645	4645	4645	0
109	20250113	181500	30585015	4645	4645	4645	4645	0
110	20250113	181400	30585015	4645	4645	4645	4645	0
111	20250113	181300	30585015	4645	4645	4645	4645	0
112	20250113	181200	30585015	4645	4645	4645	4645	0
113	20250113	181100	30585015	4645	4645	4645	4645	0
114	20250113	181000	30585015	4645	4645	4645	4645	0
115	20250113	180900	30585015	4645	4645	4645	4645	0
116	20250113	180800	30585015	4645	4645	4645	4645	0
117	20250113	180700	30585015	4645	4645	4645	4645	0
118	20250113	180600	30585015	4645	4645	4645	4645	0
119	20250113	180500	30585015	4645	4645	4645	4645	0
120	20250113	180400	30585015	4645	4645	4645	4645	0
121	20250113	180300	30585015	4645	4645	4645	4645	0
122	20250113	180200	30585015	4645	4645	4645	4645	66
123	20250113	180100	30585015	4645	4645	4645	4645	0
124	20250113	180000	30585015	4645	4645	4645	4645	0
125	20250113	175900	30585015	4645	4645	4645	4645	0
126	20250113	175800	30585015	4645	4645	4645	4645	0
127	20250113	175700	30585015	4645	4645	4645	4645	0
128	20250113	175600	30585015	4645	4645	4645	4645	0
129	20250113	175500	30585015	4645	4645	4645	4645	0
130	20250113	175400	30585015	4645	4645	4645	4645	0
131	20250113	175300	30585015	4645	4645	4645	4645	0
132	20250113	175200	30585015	4645	4645	4645	4645	0
133	20250113	175100	30585015	4645	4645	4645	4645	0
134	20250113	175000	30585015	4645	4645	4645	4645	0
135	20250113	174900	30585015	4645	4645	4645	4645	0
136	20250113	174800	30585015	4645	4645	4645	4645	0
137	20250113	174700	30585015	4645	4645	4645	4645	0
138	20250113	174600	30585015	4645	4645	4645	4645	0
139	20250113	174500	30585015	4645	4645	4645	4645	0
140	20250113	174400	30585015	4645	4645	4645	4645	0
141	20250113	174300	30585015	4645	4645	4645	4645	0
142	20250113	174200	30585015	4645	4645	4645	4645	0
143	20250113	174100	30585015	4645	4645	4645	4645	0
144	20250113	174000	30585015	4645	4645	4645	4645	0
145	20250113	173900	30585015	4645	4645	4645	4645	0
146	20250113	173800	30585015	4645	4645	4645	4645	0
147	20250113	173700	30585015	4645	4645	4645	4645	0
148	20250113	173600	30585015	4645	4645	4645	4645	0
149	20250113	173500	30585015	4645	4645	4645	4645	0
150	20250113	173400	30585015	4645	4645	4645	4645	0
151	20250113	173300	30585015	4645	4645	4645	4645	0
152	20250113	173200	30585015	4645	4645	4645	4645	66
153	20250113	173100	30585015	4645	4645	4645	4645	0
154	20250113	173000	30585015	4645	4645	4645	4645	0
155	20250113	172900	30585015	4645	4645	4645	4645	0
156	20250113	172800	30585015	4645	4645	4645	4645	0
157	20250113	172700	30585015	4645	4645	4645	4645	0
158	20250113	172600	30585015	4645	4645	4645	4645	0
159	20250113	172500	30585015	4645	4645	4645	4645	0
160	20250113	172400	30585015	4645	4645	4645	4645	0
161	20250113	172300	30585015	4645	4645	4645	4645	0
162	20250113	172200	30585015	4645	4645	4645	4645	0
163	20250113	172100	30585015	4645	4645	4645	4645	0
164	20250113	172000	30585015	4645	4645	4645	4645	0
165	20250113	171900	30585015	4645	4645	4645	4645	0
166	20250113	171800	30585015	4645	4645	4645	4645	0
167	20250113	171700	30585015	4645	4645	4645	4645	0
168	20250113	171600	30585015	4645	4645	4645	4645	0
169	20250113	171500	30585015	4645	4645	4645	4645	0
170	20250113	171400	30585015	4645	4645	4645	4645	0
171	20250113	171300	30585015	4645	4645	4645	4645	0
172	20250113	171200	30585015	4645	4645	4645	4645	0
173	20250113	171100	30585015	4645	4645	4645	4645	0
174	20250113	171000	30585015	4645	4645	4645	4645	0
175	20250113	170900	30585015	4645	4645	4645	4645	0
176	20250113	170800	30585015	4645	4645	4645	4645	0
177	20250113	170700	30585015	4645	4645	4645	4645	0
178	20250113	170600	30585015	4645	4645	4645	4645	0
179	20250113	170500	30585015	4645	4645	4645	4645	0
180	20250113	170400	30585015	4645	4645	4645	4645	0
181	20250113	170300	30585015	4645	4645	4645	4645	0
182	20250113	170200	30585015	4645	4645	4645	4645	66
183	20250113	170100	30585015	4645	4645	4645	4645	0
184	20250113	170000	30585015	4645	4645	4645	4645	0
185	20250113	165900	30585015	4645	4645	4645	4645	0
186	20250113	165800	30585015	4645	4645	4645	4645	0
187	20250113	165700	30585015	4645	4645	4645	4645	0
188	20250113	165600	30585015	4645	4645	4645	4645	0
189	20250113	165500	30585015	4645	4645	4645	4645	0
190	20250113	165400	30585015	4645	4645	4645	4645	0
191	20250113	165300	30585015	4645	4645	4645	4645	0
192	20250113	165200	30585015	4645	4645	4645	4645	0
193	20250113	165100	30585015	4645	4645	4645	4645	0
194	20250113	165000	30585015	4645	4645	4645	4645	0
195	20250113	164900	30585015	4645	4645	4645	4645	0
196	20250113	164800	30585015	4645	4645	4645	4645	0
197	20250113	164700	30585015	4645	4645	4645	4645	0
198	20250113	164600	30585015	4645	4645	4645	4645	0
199	20250113	164500	30585015	4645	4645	4645	4645	0
200	20250113	164400	30585015	4645	4645	4645	4645	0
201	20250113	164300	30585015	4645	4645	4645	4645	0
202	20250113	164200	30585015	4645	4645	4645	4645	0
203	20250113	164100	30585015	4645	4645	4645	4645	0
204	20250113	164000	30585015	4645	4645	4645	4645	0
205	20250113	163900	30585015	4645	4645	4645	4645	0
206	20250113	163800	30585015	4645	4645	4645	4645	0
207	20250113	163700	30585015	4645	4645	4645	4645	0
208	20250113	163600	30585015	4645	4645	4645	4645	0
209	20250113	163500	30585015	4645	4645	4645	4645	0
210	20250113	163400	30585015	4645	4645	4645	4645	0
211	20250113	163300	30585015	4645	4645	4645	4645	0
212	20250113	163200	30585015	4645	4645	4645	4645	66
213	20250113	163100	30585015	4645	4645	4645	4645	0
214	20250113	163000	30585015	4645	4645	4645	4645	0
215	20250113	162900	30585015	4645	4645	4645	4645	0
216	20250113	162800	30585015	4645	4645	4645	4645	0
217	20250113	162700	30585015	4645	4645	4645	4645	0
218	20250113	162600	30585015	4645	4645	4645	4645	0
219	20250113	162500	30585015	4645	4645	4645	4645	0
220	20250113	162400	30585015	4645	4645	4645	4645	0
221	20250113	162300	30585015	4645	4645	4645	4645	0
222	20250113	162200	30585015	4645	4645	4645	4645	0
223	20250113	162100	30585015	4645	4645	4645	4645	0
224	20250113	162000	30585015	4645	4645	4645	4645	0
225	20250113	161900	30585015	4645	4645	4645	4645	0
226	20250113	161800	30585015	4645	4645	4645	4645	0
227	20250113	161700	30585015	4645	4645	4645	4645	0
228	20250113	161600	30585015	4645	4645	4645	4645	0
229	20250113	161500	30585015	4645	4645	4645	4645	0
230	20250113	161400	30585015	4645	4645	4645	4645	0
231	20250113	161300	30585015	4645	4645	4645	4645	0
232	20250113	161200	30585015	4645	4645	4645	4645	0
233	20250113	161100	30585015	4645	4645	4645	4645	0
234	20250113	161000	30585015	4645	4645	4645	4645	0
235	20250113	160900	30585015	4645	4645	4645	4645	0
236	20250113	160800	30585015	4645	4645	4645	4645	0
237	20250113	160700	30585015	4645	4645	4645	4645	0
238	20250113	160600	30585015	4645	4645	4645	4645	0
239	20250113	160500	30585015	4645	4645	4645	4645	0
240	20250113	160400	30585015	4645	4645	4645	4645	0
241	20250113	160300	30585015	4645	4645	4645	4645	0
242	20250113	160200	30585015	4645	4645	4645	4645	66
243	20250113	160100	30585015	4645	4645	4645	4645	0
244	20250113	160000	30585015	4645	4645	4645	4645	0
245	20250113	155900	30585015	4645	4645	4645	4645	0
246	20250113	155800	30585015	4645	4645	4645	4645	0
247	20250113	155700	30585015	4645	4645	4645	4645	0
248	20250113	155600	30585015	4645	4645	4645	4645	0
249	20250113	155500	30585015	4645	4645	4645	4645	0
250	20250113	155400	30585015	4645	4645	4645	4645	0
251	20250113	155300	30585015	4645	4645	4645	4645	0
252	20250113	155200	30585015	4645	4645	4645	4645	0
253	20250113	155100	30585015	4645	4645	4645	4645	0
254	20250113	155000	30585015	4645	4645	4645	4645	0
255	20250113	154900	30585015	4645	4645	4645	4645	0
256	20250113	154800	30585015	4645	4645	4645	4645	0
257	20250113	154700	30585015	4645	4645	4645	4645	0
258	20250113	154600	30585015	4645	4645	4645	4645	0
259	20250113	154500	30585015	4645	4645	4645	4645	0
260	20250113	154400	30585015	4645	4645	4645	4645	0
261	20250113	154300	30585015	4645	4645	4645	4645	0
262	20250113	154200	30585015	4645	4645	4645	4645	0
263	20250113	154100	30585015	4645	4645	4645	4645	0
264	20250113	154000	30585015	4645	4645	4645	4645	0
265	20250113	153900	30585015	4645	4645	4645	4645	0
266	20250113	153800	30585015	4645	4645	4645	4645	0
267	20250113	153700	30585015	4645	4645	4645	4645	0
268	20250113	153600	30585015	4645	4645	4645	4645	0
269	20250113	153500	30585015	4645	4645	4645	4645	0
270	20250113	153400	30585015	4645	4645	4645	4645	0
271	20250113	153300	30585015	4645	4645	4645	4645	0
272	20250113	153200	30585015	4645	4645	4645	4645	66
273	20250113	153100	30585015	4645	4645	4645	4645	0
274	20250113	153000	30585015	4645	4645	4645	4645	66
275	20250113	152900	30278445	4645	4645	4645	4645	0
276	20250113	152800	30278445	4645	4645	4645	4645	0
277	20250113	152700	30278445	4645	4645	4645	4645	0
278	20250113	152600	30278445	4645	4645	4645	4645	0
279	20250113	152500	30278445	4645	4645	4645	4645	0
280	20250113	152400	30278445	4645	4645	4645	4645	0
281	20250113	152300	30278445	4645	4645	4645	4645	0
282	20250113	152200	30278445	4645	4645	4645	4645	0
283	20250113	152100	30278445	4645	4645	4645	4645	0
284	20250113	152000	30278445	4645	4645	4645	4645	0
285	20250113	151900	30278445	4645	4610	4645	4605	355
286	20250113	151800	28638115	4610	4610	4610	4610	0
287	20250113	151700	28638115	4610	4610	4610	4610	0
288	20250113	151600	28638115	4610	4610	4610	4610	0
289	20250113	151500	28638115	4610	4610	4610	4610	0
290	20250113	151400	28638115	4610	4610	4610	4610	0
291	20250113	151300	28638115	4610	4610	4610	4610	0
292	20250113	151200	28638115	4610	4610	4610	4610	0
293	20250113	151100	28638115	4610	4610	4610	4610	0
294	20250113	151000	28638115	4610	4610	4610	4610	0
295	20250113	150900	28638115	4610	4610	4610	4610	0
296	20250113	150800	28638115	4610	4610	4610	4610	0
297	20250113	150700	28638115	4610	4645	4645	4610	9
298	20250113	150600	28596345	4645	4645	4645	4645	0
299	20250113	150500	28596345	4645	4645	4645	4645	0
300	20250113	150400	28596345	4645	4645	4645	4645	0
301	20250113	150300	28596345	4645	4645	4645	4645	0
302	20250113	150200	28596345	4645	4645	4645	4645	0
303	20250113	150100	28596345	4645	4645	4645	4645	0
304	20250113	150000	28596345	4645	4645	4645	4645	0
305	20250113	145900	28596345	4645	4645	4645	4645	10
306	20250113	145800	28549895	4655	4655	4655	4655	0
307	20250113	145700	28549895	4655	4655	4655	4655	0
308	20250113	145600	28549895	4655	4655	4655	4655	0
309	20250113	145500	28549895	4655	4655	4655	4655	0
310	20250113	145400	28549895	4655	4655	4655	4655	0
311	20250113	145300	28549895	4655	4655	4655	4655	0
312	20250113	145200	28549895	4655	4655	4655	4655	0
313	20250113	145100	28549895	4655	4655	4655	4655	0
314	20250113	145000	28549895	4655	4655	4655	4655	0
315	20250113	144900	28549895	4655	4615	4655	4605	328
316	20250113	144800	27036900	4655	4640	4655	4640	111
317	20250113	144700	26521745	4640	4615	4640	4610	1261
318	20250113	144600	20705400	4640	4640	4640	4640	0
319	20250113	144500	20705400	4640	4640	4640	4640	0
320	20250113	144400	20705400	4640	4640	4640	4640	0
321	20250113	144300	20705400	4640	4630	4640	4630	106
322	20250113	144200	20214550	4630	4630	4630	4630	30
323	20250113	144100	20075650	4625	4620	4625	4620	77
324	20250113	144000	19719605	4620	4620	4620	4620	44
325	20250113	143900	19516325	4615	4615	4615	4615	0
326	20250113	143800	19516325	4615	4615	4615	4615	31
327	20250113	143700	19373260	4615	4625	4625	4615	314
328	20250113	143600	17923360	4625	4625	4625	4625	0
329	20250113	143500	17923360	4625	4625	4625	4625	0
330	20250113	143400	17923360	4625	4625	4625	4625	0
331	20250113	143300	17923360	4625	4625	4625	4625	0
332	20250113	143200	17923360	4625	4625	4625	4625	0
333	20250113	143100	17923360	4625	4625	4625	4625	0
334	20250113	143000	17923360	4625	4625	4625	4625	1
335	20250113	142900	17918735	4650	4650	4650	4650	0
336	20250113	142800	17918735	4650	4650	4650	4650	0
337	20250113	142700	17918735	4650	4650	4650	4650	0
338	20250113	142600	17918735	4650	4650	4650	4650	0
339	20250113	142500	17918735	4650	4650	4650	4650	0
340	20250113	142400	17918735	4650	4650	4650	4650	0
341	20250113	142300	17918735	4650	4650	4650	4650	0
342	20250113	142200	17918735	4650	4650	4650	4650	0
343	20250113	142100	17918735	4650	4650	4650	4650	0
344	20250113	142000	17918735	4650	4650	4650	4650	0
345	20250113	141900	17918735	4650	4650	4650	4650	0
346	20250113	141800	17918735	4650	4650	4650	4650	0
347	20250113	141700	17918735	4650	4650	4650	4650	0
348	20250113	141600	17918735	4650	4650	4650	4650	0
349	20250113	141500	17918735	4650	4650	4650	4650	0
350	20250113	141400	17918735	4650	4650	4650	4650	0
351	20250113	141300	17918735	4650	4650	4650	4650	0
352	20250113	141200	17918735	4650	4650	4650	4650	0
353	20250113	141100	17918735	4650	4650	4650	4650	0
354	20250113	141000	17918735	4650	4650	4650	4650	0
355	20250113	140900	17918735	4650	4650	4650	4650	0
356	20250113	140800	17918735	4650	4650	4650	4650	0
357	20250113	140700	17918735	4650	4650	4650	4650	0
358	20250113	140600	17918735	4650	4650	4650	4650	0
359	20250113	140500	17918735	4650	4650	4650	4650	1
360	20250113	140400	17914085	4615	4615	4615	4615	0
361	20250113	140300	17914085	4615	4615	4615	4615	0
362	20250113	140200	17914085	4615	4615	4615	4615	0
363	20250113	140100	17914085	4615	4615	4615	4615	0
364	20250113	140000	17914085	4615	4615	4615	4615	6
365	20250113	135900	17886395	4615	4630	4630	4615	1415
366	20250113	135800	11349685	4685	4685	4685	4685	0
367	20250113	135700	11349685	4685	4685	4685	4685	0
368	20250113	135600	11349685	4685	4685	4685	4685	0
369	20250113	135500	11349685	4685	4685	4685	4685	0
370	20250113	135400	11349685	4685	4685	4685	4685	0
371	20250113	135300	11349685	4685	4685	4685	4685	0
372	20250113	135200	11349685	4685	4685	4685	4685	0
373	20250113	135100	11349685	4685	4685	4685	4685	0
374	20250113	135000	11349685	4685	4685	4685	4685	5
375	20250113	134900	11326260	4690	4690	4690	4690	0
376	20250113	134800	11326260	4690	4690	4690	4690	0
377	20250113	134700	11326260	4690	4690	4690	4690	0
378	20250113	134600	11326260	4690	4690	4690	4690	0
379	20250113	134500	11326260	4690	4690	4690	4690	0
380	20250113	134400	11326260	4690	4690	4690	4690	0
381	20250113	134300	11326260	4690	4690	4690	4690	0
382	20250113	134200	11326260	4690	4690	4690	4690	0
383	20250113	134100	11326260	4690	4690	4690	4690	0
384	20250113	134000	11326260	4690	4690	4690	4690	0
385	20250113	133900	11326260	4690	4650	4690	4630	368
386	20250113	133800	9616820	4685	4685	4685	4685	0
387	20250113	133700	9616820	4685	4685	4685	4685	0
388	20250113	133600	9616820	4685	4685	4685	4685	1
389	20250113	133500	9612135	4650	4650	4650	4650	0
390	20250113	133400	9612135	4650	4650	4650	4650	0
391	20250113	133300	9612135	4650	4650	4650	4650	1
392	20250113	133200	9607485	4685	4685	4685	4685	0
393	20250113	133100	9607485	4685	4685	4685	4685	0
394	20250113	133000	9607485	4685	4685	4685	4685	10
395	20250113	132900	9560635	4690	4690	4690	4690	0
396	20250113	132800	9560635	4690	4690	4690	4690	0
397	20250113	132700	9560635	4690	4690	4690	4690	0
398	20250113	132600	9560635	4690	4690	4690	4690	0
399	20250113	132500	9560635	4690	4690	4690	4690	0
400	20250113	132400	9560635	4690	4690	4690	4690	0
401	20250113	132300	9560635	4690	4690	4690	4690	0
402	20250113	132200	9560635	4690	4690	4690	4690	0
403	20250113	132100	9560635	4690	4690	4690	4690	0
404	20250113	132000	9560635	4690	4690	4690	4690	0
405	20250113	131900	9560635	4690	4690	4690	4690	0
406	20250113	131800	9560635	4690	4690	4690	4690	0
407	20250113	131700	9560635	4690	4690	4690	4690	0
408	20250113	131600	9560635	4690	4690	4690	4690	0
409	20250113	131500	9560635	4690	4690	4690	4690	0
410	20250113	131400	9560635	4690	4685	4690	4685	60
411	20250113	131300	9279530	4640	4640	4640	4640	0
412	20250113	131200	9279530	4640	4640	4640	4640	0
413	20250113	131100	9279530	4640	4640	4640	4640	0
414	20250113	131000	9279530	4640	4655	4655	4640	112
415	20250113	130900	8759290	4685	4685	4685	4685	0
416	20250113	130800	8759290	4685	4685	4685	4685	0
417	20250113	130700	8759290	4685	4685	4685	4685	0
418	20250113	130600	8759290	4685	4685	4685	4685	10
419	20250113	130500	8712440	4695	4695	4695	4695	0
420	20250113	130400	8712440	4695	4695	4695	4695	0
421	20250113	130300	8712440	4695	4695	4695	4695	0
422	20250113	130200	8712440	4695	4695	4695	4695	0
423	20250113	130100	8712440	4695	4695	4695	4695	0
424	20250113	130000	8712440	4695	4695	4695	4695	0
425	20250113	125900	8712440	4695	4695	4695	4695	0
426	20250113	125800	8712440	4695	4695	4695	4695	0
427	20250113	125700	8712440	4695	4695	4695	4695	0
428	20250113	125600	8712440	4695	4695	4695	4695	0
429	20250113	125500	8712440	4695	4695	4695	4695	0
430	20250113	125400	8712440	4695	4695	4695	4695	0
431	20250113	125300	8712440	4695	4695	4695	4695	0
432	20250113	125200	8712440	4695	4695	4695	4695	0
433	20250113	125100	8712440	4695	4695	4695	4695	0
434	20250113	125000	8712440	4695	4695	4695	4695	0
435	20250113	124900	8712440	4695	4695	4695	4695	0
436	20250113	124800	8712440	4695	4695	4695	4695	0
437	20250113	124700	8712440	4695	4695	4695	4695	0
438	20250113	124600	8712440	4695	4695	4695	4695	0
439	20250113	124500	8712440	4695	4695	4695	4695	0
440	20250113	124400	8712440	4695	4695	4695	4695	0
441	20250113	124300	8712440	4695	4695	4695	4695	0
442	20250113	124200	8712440	4695	4695	4695	4695	0
443	20250113	124100	8712440	4695	4695	4695	4695	0
444	20250113	124000	8712440	4695	4695	4695	4695	0
445	20250113	123900	8712440	4695	4695	4695	4695	0
446	20250113	123800	8712440	4695	4695	4695	4695	0
447	20250113	123700	8712440	4695	4695	4695	4695	0
448	20250113	123600	8712440	4695	4695	4695	4695	0
449	20250113	123500	8712440	4695	4695	4695	4695	0
450	20250113	123400	8712440	4695	4695	4695	4695	0
451	20250113	123300	8712440	4695	4695	4695	4695	0
452	20250113	123200	8712440	4695	4695	4695	4695	0
453	20250113	123100	8712440	4695	4695	4695	4695	0
454	20250113	123000	8712440	4695	4695	4695	4695	0
455	20250113	122900	8712440	4695	4695	4695	4695	0
456	20250113	122800	8712440	4695	4695	4695	4695	0
457	20250113	122700	8712440	4695	4695	4695	4695	0
458	20250113	122600	8712440	4695	4695	4695	4695	0
459	20250113	122500	8712440	4695	4695	4695	4695	0
460	20250113	122400	8712440	4695	4695	4695	4695	0
461	20250113	122300	8712440	4695	4695	4695	4695	0
462	20250113	122200	8712440	4695	4695	4695	4695	0
463	20250113	122100	8712440	4695	4695	4695	4695	0
464	20250113	122000	8712440	4695	4695	4695	4695	0
465	20250113	121900	8712440	4695	4695	4695	4695	0
466	20250113	121800	8712440	4695	4695	4695	4695	0
467	20250113	121700	8712440	4695	4695	4695	4695	0
468	20250113	121600	8712440	4695	4695	4695	4695	0
469	20250113	121500	8712440	4695	4695	4695	4695	0
470	20250113	121400	8712440	4695	4695	4695	4695	0
471	20250113	121300	8712440	4695	4695	4695	4695	0
472	20250113	121200	8712440	4695	4695	4695	4695	0
473	20250113	121100	8712440	4695	4695	4695	4695	0
474	20250113	121000	8712440	4695	4695	4695	4695	0
475	20250113	120900	8712440	4695	4695	4695	4695	0
476	20250113	120800	8712440	4695	4695	4695	4695	0
477	20250113	120700	8712440	4695	4695	4695	4695	0
478	20250113	120600	8712440	4695	4695	4695	4695	0
479	20250113	120500	8712440	4695	4695	4695	4695	0
480	20250113	120400	8712440	4695	4695	4695	4695	0
481	20250113	120300	8712440	4695	4695	4695	4695	0
482	20250113	120200	8712440	4695	4695	4695	4695	0
483	20250113	120100	8712440	4695	4695	4695	4695	0
484	20250113	120000	8712440	4695	4695	4695	4695	0
485	20250113	115900	8712440	4695	4695	4695	4695	0
486	20250113	115800	8712440	4695	4695	4695	4695	0
487	20250113	115700	8712440	4695	4695	4695	4695	0
488	20250113	115600	8712440	4695	4695	4695	4695	0
489	20250113	115500	8712440	4695	4695	4695	4695	0
490	20250113	115400	8712440	4695	4695	4695	4695	0
491	20250113	115300	8712440	4695	4695	4695	4695	0
492	20250113	115200	8712440	4695	4695	4695	4695	0
493	20250113	115100	8712440	4695	4695	4695	4695	0
494	20250113	115000	8712440	4695	4695	4695	4695	0
495	20250113	114900	8712440	4695	4695	4695	4695	0
496	20250113	114800	8712440	4695	4695	4695	4695	0
497	20250113	114700	8712440	4695	4690	4695	4690	15
498	20250113	114600	8642085	4690	4690	4690	4690	0
499	20250113	114500	8642085	4690	4690	4690	4690	0
500	20250113	114400	8642085	4690	4690	4690	4690	0
501	20250113	114300	8642085	4690	4690	4690	4690	0
502	20250113	114200	8642085	4690	4690	4690	4690	0
503	20250113	114100	8642085	4690	4690	4690	4690	0
504	20250113	114000	8642085	4690	4690	4690	4690	0
505	20250113	113900	8642085	4690	4690	4690	4690	0
506	20250113	113800	8642085	4690	4690	4690	4690	0
507	20250113	113700	8642085	4690	4690	4690	4690	0
508	20250113	113600	8642085	4690	4690	4690	4690	0
509	20250113	113500	8642085	4690	4690	4690	4690	0
510	20250113	113400	8642085	4690	4690	4690	4690	1
511	20250113	113300	8637395	4695	4695	4695	4695	0
512	20250113	113200	8637395	4695	4695	4695	4695	0
513	20250113	113100	8637395	4695	4695	4695	4695	0
514	20250113	113000	8637395	4695	4695	4695	4695	0
515	20250113	112900	8637395	4695	4695	4695	4695	0
516	20250113	112800	8637395	4695	4695	4695	4695	0
517	20250113	112700	8637395	4695	4695	4695	4695	0
518	20250113	112600	8637395	4695	4695	4695	4695	0
519	20250113	112500	8637395	4695	4695	4695	4695	0
520	20250113	112400	8637395	4695	4695	4695	4695	0
521	20250113	112300	8637395	4695	4695	4695	4695	0
522	20250113	112200	8637395	4695	4695	4695	4695	0
523	20250113	112100	8637395	4695	4695	4695	4695	0
524	20250113	112000	8637395	4695	4695	4695	4695	0
525	20250113	111900	8637395	4695	4695	4695	4695	0
526	20250113	111800	8637395	4695	4695	4695	4695	0
527	20250113	111700	8637395	4695	4695	4695	4695	0
528	20250113	111600	8637395	4695	4695	4695	4695	0
529	20250113	111500	8637395	4695	4695	4695	4695	0
530	20250113	111400	8637395	4695	4695	4695	4695	0
531	20250113	111300	8637395	4695	4695	4695	4695	0
532	20250113	111200	8637395	4695	4695	4695	4695	0
533	20250113	111100	8637395	4695	4695	4695	4695	0
534	20250113	111000	8637395	4695	4695	4695	4695	0
535	20250113	110900	8637395	4695	4695	4695	4695	0
536	20250113	110800	8637395	4695	4695	4695	4695	0
537	20250113	110700	8637395	4695	4695	4695	4695	0
538	20250113	110600	8637395	4695	4695	4695	4695	0
539	20250113	110500	8637395	4695	4695	4695	4695	0
540	20250113	110400	8637395	4695	4665	4695	4665	126
541	20250113	110300	8049275	4635	4640	4640	4635	397
542	20250113	110200	6208610	4635	4635	4635	4635	0
543	20250113	110100	6208610	4635	4640	4640	4635	100
544	20250113	110000	5745005	4695	4695	4695	4695	0
545	20250113	105900	5745005	4695	4695	4695	4695	0
546	20250113	105800	5745005	4695	4695	4695	4695	0
547	20250113	105700	5745005	4695	4695	4695	4695	0
548	20250113	105600	5745005	4695	4695	4695	4695	0
549	20250113	105500	5745005	4695	4695	4695	4695	0
550	20250113	105400	5745005	4695	4695	4695	4695	0
551	20250113	105300	5745005	4695	4695	4695	4695	0
552	20250113	105200	5745005	4695	4695	4695	4695	0
553	20250113	105100	5745005	4695	4695	4695	4695	0
554	20250113	105000	5745005	4695	4695	4695	4695	0
555	20250113	104900	5745005	4695	4695	4695	4695	0
556	20250113	104800	5745005	4695	4695	4695	4695	0
557	20250113	104700	5745005	4695	4695	4695	4695	0
558	20250113	104600	5745005	4695	4695	4695	4695	0
559	20250113	104500	5745005	4695	4695	4695	4695	0
560	20250113	104400	5745005	4695	4695	4695	4695	0
561	20250113	104300	5745005	4695	4695	4695	4695	0
562	20250113	104200	5745005	4695	4695	4695	4695	0
563	20250113	104100	5745005	4695	4695	4695	4695	0
564	20250113	104000	5745005	4695	4695	4695	4695	0
565	20250113	103900	5745005	4695	4695	4695	4695	0
566	20250113	103800	5745005	4695	4695	4695	4695	0
567	20250113	103700	5745005	4695	4675	4695	4675	99
568	20250113	103600	5282125	4635	4650	4650	4630	356
569	20250113	103500	3630610	4655	4655	4655	4655	0
570	20250113	103400	3630610	4655	4655	4655	4655	50
571	20250113	103300	3397860	4650	4650	4650	4650	0
572	20250113	103200	3397860	4650	4650	4650	4650	0
573	20250113	103100	3397860	4650	4650	4650	4650	1
574	20250113	103000	3393210	4700	4700	4700	4700	0
575	20250113	102900	3393210	4700	4700	4700	4700	0
576	20250113	102800	3393210	4700	4700	4700	4700	0
577	20250113	102700	3393210	4700	4700	4700	4700	0
578	20250113	102600	3393210	4700	4700	4700	4700	0
579	20250113	102500	3393210	4700	4700	4700	4700	0
580	20250113	102400	3393210	4700	4700	4700	4700	0
581	20250113	102300	3393210	4700	4685	4700	4680	47
582	20250113	102200	3172835	4655	4655	4655	4655	0
583	20250113	102100	3172835	4655	4655	4655	4655	0
584	20250113	102000	3172835	4655	4655	4655	4655	0
585	20250113	101900	3172835	4655	4655	4655	4645	118
586	20250113	101800	2624570	4685	4685	4685	4685	0
587	20250113	101700	2624570	4685	4685	4685	4685	0
588	20250113	101600	2624570	4685	4685	4685	4685	0
589	20250113	101500	2624570	4685	4685	4685	4685	0
590	20250113	101400	2624570	4685	4685	4685	4685	0
591	20250113	101300	2624570	4685	4685	4685	4685	0
592	20250113	101200	2624570	4685	4685	4685	4685	0
593	20250113	101100	2624570	4685	4685	4685	4685	0
594	20250113	101000	2624570	4685	4685	4685	4685	0
595	20250113	100900	2624570	4685	4685	4685	4685	0
596	20250113	100800	2624570	4685	4685	4685	4685	0
597	20250113	100700	2624570	4685	4685	4685	4685	0
598	20250113	100600	2624570	4685	4685	4685	4685	0
599	20250113	100500	2624570	4685	4685	4685	4685	0
600	20250113	100400	2624570	4685	4685	4685	4685	0
601	20250113	100300	2624570	4685	4685	4685	4685	0
602	20250113	100200	2624570	4685	4685	4685	4685	0
603	20250113	100100	2624570	4685	4685	4685	4685	0
604	20250113	100000	2624570	4685	4685	4685	4685	0
605	20250113	095900	2624570	4685	4685	4685	4685	0
606	20250113	095800	2624570	4685	4685	4685	4685	0
607	20250113	095700	2624570	4685	4685	4685	4685	0
608	20250113	095600	2624570	4685	4685	4685	4685	0
609	20250113	095500	2624570	4685	4685	4685	4685	0
610	20250113	095400	2624570	4685	4685	4685	4685	0
611	20250113	095300	2624570	4685	4685	4685	4685	0
612	20250113	095200	2624570	4685	4685	4685	4685	0
613	20250113	095100	2624570	4685	4685	4685	4685	0
614	20250113	095000	2624570	4685	4685	4685	4685	0
615	20250113	094900	2624570	4685	4685	4685	4685	0
616	20250113	094800	2624570	4685	4685	4685	4685	5
617	20250113	094700	2601145	4690	4690	4690	4690	0
618	20250113	094600	2601145	4690	4690	4690	4690	0
619	20250113	094500	2601145	4690	4690	4690	4690	0
620	20250113	094400	2601145	4690	4690	4690	4690	0
621	20250113	094300	2601145	4690	4690	4690	4690	0
622	20250113	094200	2601145	4690	4690	4690	4690	0
623	20250113	094100	2601145	4690	4690	4690	4690	0
624	20250113	094000	2601145	4690	4690	4690	4690	0
625	20250113	093900	2601145	4690	4690	4690	4690	0
626	20250113	093800	2601145	4690	4690	4690	4690	0
627	20250113	093700	2601145	4690	4690	4690	4690	0
628	20250113	093600	2601145	4690	4690	4690	4690	0
629	20250113	093500	2601145	4690	4690	4690	4690	0
630	20250113	093400	2601145	4690	4690	4690	4690	0
631	20250113	093300	2601145	4690	4690	4690	4690	1
632	20250113	093200	2596455	4690	4690	4690	4690	43
633	20250113	093100	2394785	4715	4715	4715	4715	0
634	20250113	093000	2394785	4715	4715	4715	4715	0
635	20250113	092900	2394785	4715	4715	4715	4715	0
636	20250113	092800	2394785	4715	4715	4715	4715	0
637	20250113	092700	2394785	4715	4660	4715	4660	39
638	20250113	092600	2212660	4635	4635	4635	4635	0
639	20250113	092500	2212660	4635	4635	4635	4635	0
640	20250113	092400	2212660	4635	4635	4635	4635	1
641	20250113	092300	2208025	4635	4635	4635	4635	0
642	20250113	092200	2208025	4635	4635	4635	4635	0
643	20250113	092100	2208025	4635	4635	4635	4635	66
644	20250113	092000	1902115	4630	4630	4630	4630	0
645	20250113	091900	1902115	4630	4660	4660	4630	114
646	20250113	091800	1371085	4660	4660	4660	4660	0
647	20250113	091700	1371085	4660	4660	4660	4660	0
648	20250113	091600	1371085	4660	4660	4660	4660	0
649	20250113	091500	1371085	4660	4660	4660	4660	0
650	20250113	091400	1371085	4660	4660	4660	4660	0
651	20250113	091300	1371085	4660	4660	4660	4660	30
652	20250113	091200	1231285	4665	4665	4665	4665	0
653	20250113	091100	1231285	4665	4665	4665	4665	2
654	20250113	091000	1221955	4705	4705	4705	4705	0
655	20250113	090900	1221955	4705	4705	4705	4705	0
656	20250113	090800	1221955	4705	4705	4705	4705	0
657	20250113	090700	1221955	4705	4705	4705	4705	0
658	20250113	090600	1221955	4705	4705	4705	4705	0
659	20250113	090500	1221955	4705	4705	4705	4705	0
660	20250113	090400	1221955	4705	4705	4705	4705	0
661	20250113	090300	1221955	4705	4655	4705	4655	30
662	20250113	090200	1081765	4630	4630	4630	4630	0
663	20250113	090100	1081765	4630	4635	4635	4630	66
664	20250113	090000	775935	4630	4645	4650	4630	167