KissMeData/093190/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200500	41985475	4455	4455	4455	4455	112
3	20250114	200400	41985475	4455	4455	4455	4455	0
4	20250114	200300	41985475	4455	4455	4455	4455	0
5	20250114	200200	41985475	4455	4455	4455	4455	0
6	20250114	200100	41985475	4455	4455	4455	4455	0
7	20250114	200000	41985475	4455	4455	4455	4455	0
8	20250114	195900	41985475	4455	4455	4455	4455	0
9	20250114	195800	41985475	4455	4455	4455	4455	0
10	20250114	195700	41985475	4455	4455	4455	4455	0
11	20250114	195600	41985475	4455	4455	4455	4455	0
12	20250114	195500	41985475	4455	4455	4455	4455	0
13	20250114	195400	41985475	4455	4455	4455	4455	0
14	20250114	195300	41985475	4455	4455	4455	4455	0
15	20250114	195200	41985475	4455	4455	4455	4455	0
16	20250114	195100	41985475	4455	4455	4455	4455	0
17	20250114	195000	41985475	4455	4455	4455	4455	0
18	20250114	194900	41985475	4455	4455	4455	4455	0
19	20250114	194800	41985475	4455	4455	4455	4455	0
20	20250114	194700	41985475	4455	4455	4455	4455	0
21	20250114	194600	41985475	4455	4455	4455	4455	0
22	20250114	194500	41985475	4455	4455	4455	4455	0
23	20250114	194400	41985475	4455	4455	4455	4455	0
24	20250114	194300	41985475	4455	4455	4455	4455	0
25	20250114	194200	41985475	4455	4455	4455	4455	0
26	20250114	194100	41985475	4455	4455	4455	4455	0
27	20250114	194000	41985475	4455	4455	4455	4455	0
28	20250114	193900	41985475	4455	4455	4455	4455	0
29	20250114	193800	41985475	4455	4455	4455	4455	0
30	20250114	193700	41985475	4455	4455	4455	4455	0
31	20250114	193600	41985475	4455	4455	4455	4455	0
32	20250114	193500	41985475	4455	4455	4455	4455	112
33	20250114	193400	41985475	4455	4455	4455	4455	0
34	20250114	193300	41985475	4455	4455	4455	4455	0
35	20250114	193200	41985475	4455	4455	4455	4455	0
36	20250114	193100	41985475	4455	4455	4455	4455	0
37	20250114	193000	41985475	4455	4455	4455	4455	0
38	20250114	192900	41985475	4455	4455	4455	4455	0
39	20250114	192800	41985475	4455	4455	4455	4455	0
40	20250114	192700	41985475	4455	4455	4455	4455	0
41	20250114	192600	41985475	4455	4455	4455	4455	0
42	20250114	192500	41985475	4455	4455	4455	4455	0
43	20250114	192400	41985475	4455	4455	4455	4455	0
44	20250114	192300	41985475	4455	4455	4455	4455	0
45	20250114	192200	41985475	4455	4455	4455	4455	0
46	20250114	192100	41985475	4455	4455	4455	4455	0
47	20250114	192000	41985475	4455	4455	4455	4455	0
48	20250114	191900	41985475	4455	4455	4455	4455	0
49	20250114	191800	41985475	4455	4455	4455	4455	0
50	20250114	191700	41985475	4455	4455	4455	4455	0
51	20250114	191600	41985475	4455	4455	4455	4455	0
52	20250114	191500	41985475	4455	4455	4455	4455	0
53	20250114	191400	41985475	4455	4455	4455	4455	0
54	20250114	191300	41985475	4455	4455	4455	4455	0
55	20250114	191200	41985475	4455	4455	4455	4455	0
56	20250114	191100	41985475	4455	4455	4455	4455	0
57	20250114	191000	41985475	4455	4455	4455	4455	0
58	20250114	190900	41985475	4455	4455	4455	4455	0
59	20250114	190800	41985475	4455	4455	4455	4455	0
60	20250114	190700	41985475	4455	4455	4455	4455	0
61	20250114	190600	41985475	4455	4455	4455	4455	0
62	20250114	190500	41985475	4455	4455	4455	4455	112
63	20250114	190400	41985475	4455	4455	4455	4455	0
64	20250114	190300	41985475	4455	4455	4455	4455	0
65	20250114	190200	41985475	4455	4455	4455	4455	0
66	20250114	190100	41985475	4455	4455	4455	4455	0
67	20250114	190000	41985475	4455	4455	4455	4455	0
68	20250114	185900	41985475	4455	4455	4455	4455	0
69	20250114	185800	41985475	4455	4455	4455	4455	0
70	20250114	185700	41985475	4455	4455	4455	4455	0
71	20250114	185600	41985475	4455	4455	4455	4455	0
72	20250114	185500	41985475	4455	4455	4455	4455	0
73	20250114	185400	41985475	4455	4455	4455	4455	0
74	20250114	185300	41985475	4455	4455	4455	4455	0
75	20250114	185200	41985475	4455	4455	4455	4455	0
76	20250114	185100	41985475	4455	4455	4455	4455	0
77	20250114	185000	41985475	4455	4455	4455	4455	0
78	20250114	184900	41985475	4455	4455	4455	4455	0
79	20250114	184800	41985475	4455	4455	4455	4455	0
80	20250114	184700	41985475	4455	4455	4455	4455	0
81	20250114	184600	41985475	4455	4455	4455	4455	0
82	20250114	184500	41985475	4455	4455	4455	4455	0
83	20250114	184400	41985475	4455	4455	4455	4455	0
84	20250114	184300	41985475	4455	4455	4455	4455	0
85	20250114	184200	41985475	4455	4455	4455	4455	0
86	20250114	184100	41985475	4455	4455	4455	4455	0
87	20250114	184000	41985475	4455	4455	4455	4455	0
88	20250114	183900	41985475	4455	4455	4455	4455	0
89	20250114	183800	41985475	4455	4455	4455	4455	0
90	20250114	183700	41985475	4455	4455	4455	4455	0
91	20250114	183600	41985475	4455	4455	4455	4455	0
92	20250114	183500	41985475	4455	4455	4455	4455	112
93	20250114	183400	41985475	4455	4455	4455	4455	0
94	20250114	183300	41985475	4455	4455	4455	4455	0
95	20250114	183200	41985475	4455	4455	4455	4455	0
96	20250114	183100	41985475	4455	4455	4455	4455	0
97	20250114	183000	41985475	4455	4455	4455	4455	0
98	20250114	182900	41985475	4455	4455	4455	4455	0
99	20250114	182800	41985475	4455	4455	4455	4455	0
100	20250114	182700	41985475	4455	4455	4455	4455	0
101	20250114	182600	41985475	4455	4455	4455	4455	0
102	20250114	182500	41985475	4455	4455	4455	4455	0
103	20250114	182400	41985475	4455	4455	4455	4455	0
104	20250114	182300	41985475	4455	4455	4455	4455	0
105	20250114	182200	41985475	4455	4455	4455	4455	0
106	20250114	182100	41985475	4455	4455	4455	4455	0
107	20250114	182000	41985475	4455	4455	4455	4455	0
108	20250114	181900	41985475	4455	4455	4455	4455	0
109	20250114	181800	41985475	4455	4455	4455	4455	0
110	20250114	181700	41985475	4455	4455	4455	4455	0
111	20250114	181600	41985475	4455	4455	4455	4455	0
112	20250114	181500	41985475	4455	4455	4455	4455	0
113	20250114	181400	41985475	4455	4455	4455	4455	0
114	20250114	181300	41985475	4455	4455	4455	4455	0
115	20250114	181200	41985475	4455	4455	4455	4455	0
116	20250114	181100	41985475	4455	4455	4455	4455	0
117	20250114	181000	41985475	4455	4455	4455	4455	0
118	20250114	180900	41985475	4455	4455	4455	4455	0
119	20250114	180800	41985475	4455	4455	4455	4455	0
120	20250114	180700	41985475	4455	4455	4455	4455	0
121	20250114	180600	41985475	4455	4455	4455	4455	0
122	20250114	180500	41985475	4455	4455	4455	4455	112
123	20250114	180400	41985475	4455	4455	4455	4455	0
124	20250114	180300	41985475	4455	4455	4455	4455	0
125	20250114	180200	41985475	4455	4455	4455	4455	0
126	20250114	180100	41985475	4455	4455	4455	4455	0
127	20250114	180000	41985475	4455	4455	4455	4455	0
128	20250114	175900	41985475	4455	4455	4455	4455	0
129	20250114	175800	41985475	4455	4455	4455	4455	0
130	20250114	175700	41985475	4455	4455	4455	4455	0
131	20250114	175600	41985475	4455	4455	4455	4455	0
132	20250114	175500	41985475	4455	4455	4455	4455	0
133	20250114	175400	41985475	4455	4455	4455	4455	0
134	20250114	175300	41985475	4455	4455	4455	4455	0
135	20250114	175200	41985475	4455	4455	4455	4455	0
136	20250114	175100	41985475	4455	4455	4455	4455	0
137	20250114	175000	41985475	4455	4455	4455	4455	0
138	20250114	174900	41985475	4455	4455	4455	4455	0
139	20250114	174800	41985475	4455	4455	4455	4455	0
140	20250114	174700	41985475	4455	4455	4455	4455	0
141	20250114	174600	41985475	4455	4455	4455	4455	0
142	20250114	174500	41985475	4455	4455	4455	4455	0
143	20250114	174400	41985475	4455	4455	4455	4455	0
144	20250114	174300	41985475	4455	4455	4455	4455	0
145	20250114	174200	41985475	4455	4455	4455	4455	0
146	20250114	174100	41985475	4455	4455	4455	4455	0
147	20250114	174000	41985475	4455	4455	4455	4455	0
148	20250114	173900	41985475	4455	4455	4455	4455	0
149	20250114	173800	41985475	4455	4455	4455	4455	0
150	20250114	173700	41985475	4455	4455	4455	4455	0
151	20250114	173600	41985475	4455	4455	4455	4455	0
152	20250114	173500	41985475	4455	4455	4455	4455	112
153	20250114	173400	41985475	4455	4455	4455	4455	0
154	20250114	173300	41985475	4455	4455	4455	4455	0
155	20250114	173200	41985475	4455	4455	4455	4455	0
156	20250114	173100	41985475	4455	4455	4455	4455	0
157	20250114	173000	41985475	4455	4455	4455	4455	0
158	20250114	172900	41985475	4455	4455	4455	4455	0
159	20250114	172800	41985475	4455	4455	4455	4455	0
160	20250114	172700	41985475	4455	4455	4455	4455	0
161	20250114	172600	41985475	4455	4455	4455	4455	0
162	20250114	172500	41985475	4455	4455	4455	4455	0
163	20250114	172400	41985475	4455	4455	4455	4455	0
164	20250114	172300	41985475	4455	4455	4455	4455	0
165	20250114	172200	41985475	4455	4455	4455	4455	0
166	20250114	172100	41985475	4455	4455	4455	4455	0
167	20250114	172000	41985475	4455	4455	4455	4455	0
168	20250114	171900	41985475	4455	4455	4455	4455	0
169	20250114	171800	41985475	4455	4455	4455	4455	0
170	20250114	171700	41985475	4455	4455	4455	4455	0
171	20250114	171600	41985475	4455	4455	4455	4455	0
172	20250114	171500	41985475	4455	4455	4455	4455	0
173	20250114	171400	41985475	4455	4455	4455	4455	0
174	20250114	171300	41985475	4455	4455	4455	4455	0
175	20250114	171200	41985475	4455	4455	4455	4455	0
176	20250114	171100	41985475	4455	4455	4455	4455	0
177	20250114	171000	41985475	4455	4455	4455	4455	0
178	20250114	170900	41985475	4455	4455	4455	4455	0
179	20250114	170800	41985475	4455	4455	4455	4455	0
180	20250114	170700	41985475	4455	4455	4455	4455	0
181	20250114	170600	41985475	4455	4455	4455	4455	0
182	20250114	170500	41985475	4455	4455	4455	4455	112
183	20250114	170400	41985475	4455	4455	4455	4455	0
184	20250114	170300	41985475	4455	4455	4455	4455	0
185	20250114	170200	41985475	4455	4455	4455	4455	0
186	20250114	170100	41985475	4455	4455	4455	4455	0
187	20250114	170000	41985475	4455	4455	4455	4455	0
188	20250114	165900	41985475	4455	4455	4455	4455	0
189	20250114	165800	41985475	4455	4455	4455	4455	0
190	20250114	165700	41985475	4455	4455	4455	4455	0
191	20250114	165600	41985475	4455	4455	4455	4455	0
192	20250114	165500	41985475	4455	4455	4455	4455	0
193	20250114	165400	41985475	4455	4455	4455	4455	0
194	20250114	165300	41985475	4455	4455	4455	4455	0
195	20250114	165200	41985475	4455	4455	4455	4455	0
196	20250114	165100	41985475	4455	4455	4455	4455	0
197	20250114	165000	41985475	4455	4455	4455	4455	0
198	20250114	164900	41985475	4455	4455	4455	4455	0
199	20250114	164800	41985475	4455	4455	4455	4455	0
200	20250114	164700	41985475	4455	4455	4455	4455	0
201	20250114	164600	41985475	4455	4455	4455	4455	0
202	20250114	164500	41985475	4455	4455	4455	4455	0
203	20250114	164400	41985475	4455	4455	4455	4455	0
204	20250114	164300	41985475	4455	4455	4455	4455	0
205	20250114	164200	41985475	4455	4455	4455	4455	0
206	20250114	164100	41985475	4455	4455	4455	4455	0
207	20250114	164000	41985475	4455	4455	4455	4455	0
208	20250114	163900	41985475	4455	4455	4455	4455	0
209	20250114	163800	41985475	4455	4455	4455	4455	0
210	20250114	163700	41985475	4455	4455	4455	4455	0
211	20250114	163600	41985475	4455	4455	4455	4455	0
212	20250114	163500	41985475	4455	4455	4455	4455	112
213	20250114	163400	41985475	4455	4455	4455	4455	0
214	20250114	163300	41985475	4455	4455	4455	4455	0
215	20250114	163200	41985475	4455	4455	4455	4455	0
216	20250114	163100	41985475	4455	4455	4455	4455	0
217	20250114	163000	41985475	4455	4455	4455	4455	0
218	20250114	162900	41985475	4455	4455	4455	4455	0
219	20250114	162800	41985475	4455	4455	4455	4455	0
220	20250114	162700	41985475	4455	4455	4455	4455	0
221	20250114	162600	41985475	4455	4455	4455	4455	0
222	20250114	162500	41985475	4455	4455	4455	4455	0
223	20250114	162400	41985475	4455	4455	4455	4455	0
224	20250114	162300	41985475	4455	4455	4455	4455	0
225	20250114	162200	41985475	4455	4455	4455	4455	0
226	20250114	162100	41985475	4455	4455	4455	4455	0
227	20250114	162000	41985475	4455	4455	4455	4455	0
228	20250114	161900	41985475	4455	4455	4455	4455	0
229	20250114	161800	41985475	4455	4455	4455	4455	0
230	20250114	161700	41985475	4455	4455	4455	4455	0
231	20250114	161600	41985475	4455	4455	4455	4455	0
232	20250114	161500	41985475	4455	4455	4455	4455	0
233	20250114	161400	41985475	4455	4455	4455	4455	0
234	20250114	161300	41985475	4455	4455	4455	4455	0
235	20250114	161200	41985475	4455	4455	4455	4455	0
236	20250114	161100	41985475	4455	4455	4455	4455	0
237	20250114	161000	41985475	4455	4455	4455	4455	0
238	20250114	160900	41985475	4455	4455	4455	4455	0
239	20250114	160800	41985475	4455	4455	4455	4455	0
240	20250114	160700	41985475	4455	4455	4455	4455	0
241	20250114	160600	41985475	4455	4455	4455	4455	0
242	20250114	160500	41985475	4455	4455	4455	4455	112
243	20250114	160400	41985475	4455	4455	4455	4455	0
244	20250114	160300	41985475	4455	4455	4455	4455	0
245	20250114	160200	41985475	4455	4455	4455	4455	0
246	20250114	160100	41985475	4455	4455	4455	4455	0
247	20250114	160000	41985475	4455	4455	4455	4455	0
248	20250114	155900	41985475	4455	4455	4455	4455	0
249	20250114	155800	41985475	4455	4455	4455	4455	0
250	20250114	155700	41985475	4455	4455	4455	4455	0
251	20250114	155600	41985475	4455	4455	4455	4455	0
252	20250114	155500	41985475	4455	4455	4455	4455	0
253	20250114	155400	41985475	4455	4455	4455	4455	0
254	20250114	155300	41985475	4455	4455	4455	4455	0
255	20250114	155200	41985475	4455	4455	4455	4455	0
256	20250114	155100	41985475	4455	4455	4455	4455	0
257	20250114	155000	41985475	4455	4455	4455	4455	0
258	20250114	154900	41985475	4455	4455	4455	4455	0
259	20250114	154800	41985475	4455	4455	4455	4455	0
260	20250114	154700	41985475	4455	4455	4455	4455	0
261	20250114	154600	41985475	4455	4455	4455	4455	0
262	20250114	154500	41985475	4455	4455	4455	4455	0
263	20250114	154400	41985475	4455	4455	4455	4455	0
264	20250114	154300	41985475	4455	4455	4455	4455	0
265	20250114	154200	41985475	4455	4455	4455	4455	0
266	20250114	154100	41985475	4455	4455	4455	4455	0
267	20250114	154000	41985475	4455	4455	4455	4455	0
268	20250114	153900	41985475	4455	4455	4455	4455	0
269	20250114	153800	41985475	4455	4455	4455	4455	0
270	20250114	153700	41985475	4455	4455	4455	4455	0
271	20250114	153600	41985475	4455	4455	4455	4455	0
272	20250114	153500	41985475	4455	4455	4455	4455	112
273	20250114	153400	41985475	4455	4455	4455	4455	0
274	20250114	153300	41985475	4455	4455	4455	4455	0
275	20250114	153200	41985475	4455	4455	4455	4455	0
276	20250114	153100	41985475	4455	4455	4455	4455	0
277	20250114	153000	41985475	4455	4455	4455	4455	112
278	20250114	152900	41486515	4455	4455	4455	4455	0
279	20250114	152800	41486515	4455	4455	4455	4455	0
280	20250114	152700	41486515	4455	4455	4455	4455	0
281	20250114	152600	41486515	4455	4455	4455	4455	0
282	20250114	152500	41486515	4455	4455	4455	4455	0
283	20250114	152400	41486515	4455	4455	4455	4455	0
284	20250114	152300	41486515	4455	4455	4455	4455	0
285	20250114	152200	41486515	4455	4455	4455	4455	0
286	20250114	152100	41486515	4455	4455	4455	4455	0
287	20250114	152000	41486515	4455	4455	4455	4455	0
288	20250114	151900	41486515	4455	4455	4455	4455	422
289	20250114	151800	39606505	4470	4455	4470	4455	265
290	20250114	151700	38425915	4470	4470	4470	4470	0
291	20250114	151600	38425915	4470	4470	4470	4470	0
292	20250114	151500	38425915	4470	4470	4470	4470	0
293	20250114	151400	38425915	4470	4470	4470	4470	0
294	20250114	151300	38425915	4470	4470	4470	4470	1
295	20250114	151200	38421445	4455	4455	4455	4455	0
296	20250114	151100	38421445	4455	4455	4455	4455	0
297	20250114	151000	38421445	4455	4455	4455	4455	0
298	20250114	150900	38421445	4455	4455	4455	4455	0
299	20250114	150800	38421445	4455	4455	4455	4455	0
300	20250114	150700	38421445	4455	4455	4455	4455	0
301	20250114	150600	38421445	4455	4455	4455	4455	0
302	20250114	150500	38421445	4455	4455	4455	4455	0
303	20250114	150400	38421445	4455	4455	4455	4455	0
304	20250114	150300	38421445	4455	4455	4455	4455	0
305	20250114	150200	38421445	4455	4455	4455	4455	0
306	20250114	150100	38421445	4455	4455	4455	4455	0
307	20250114	150000	38421445	4455	4455	4455	4455	0
308	20250114	145900	38421445	4455	4455	4455	4455	0
309	20250114	145800	38421445	4455	4455	4455	4455	0
310	20250114	145700	38421445	4455	4455	4455	4455	0
311	20250114	145600	38421445	4455	4455	4455	4455	0
312	20250114	145500	38421445	4455	4455	4455	4455	0
313	20250114	145400	38421445	4455	4455	4455	4455	0
314	20250114	145300	38421445	4455	4455	4455	4455	0
315	20250114	145200	38421445	4455	4460	4460	4455	974
316	20250114	145100	34081000	4465	4465	4465	4465	0
317	20250114	145000	34081000	4465	4465	4465	4465	0
318	20250114	144900	34081000	4465	4465	4465	4465	0
319	20250114	144800	34081000	4465	4465	4465	4465	2
320	20250114	144700	34072070	4465	4465	4465	4465	0
321	20250114	144600	34072070	4465	4465	4465	4465	0
322	20250114	144500	34072070	4465	4465	4465	4465	0
323	20250114	144400	34072070	4465	4465	4465	4465	0
324	20250114	144300	34072070	4465	4465	4465	4465	0
325	20250114	144200	34072070	4465	4465	4465	4465	0
326	20250114	144100	34072070	4465	4465	4465	4465	1
327	20250114	144000	34067605	4460	4460	4460	4460	1
328	20250114	143900	34063145	4455	4455	4455	4455	0
329	20250114	143800	34063145	4455	4455	4455	4455	0
330	20250114	143700	34063145	4455	4455	4455	4455	0
331	20250114	143600	34063145	4455	4455	4455	4455	0
332	20250114	143500	34063145	4455	4455	4455	4455	0
333	20250114	143400	34063145	4455	4455	4455	4455	0
334	20250114	143300	34063145	4455	4455	4455	4455	0
335	20250114	143200	34063145	4455	4455	4455	4455	0
336	20250114	143100	34063145	4455	4455	4455	4455	0
337	20250114	143000	34063145	4455	4455	4455	4455	0
338	20250114	142900	34063145	4455	4455	4455	4455	0
339	20250114	142800	34063145	4455	4455	4455	4455	0
340	20250114	142700	34063145	4455	4455	4455	4455	0
341	20250114	142600	34063145	4455	4455	4455	4455	0
342	20250114	142500	34063145	4455	4455	4455	4455	0
343	20250114	142400	34063145	4455	4455	4455	4455	2
344	20250114	142300	34054235	4465	4465	4465	4465	0
345	20250114	142200	34054235	4465	4465	4465	4465	0
346	20250114	142100	34054235	4465	4465	4465	4465	0
347	20250114	142000	34054235	4465	4465	4465	4465	0
348	20250114	141900	34054235	4465	4465	4465	4465	0
349	20250114	141800	34054235	4465	4465	4465	4465	0
350	20250114	141700	34054235	4465	4465	4465	4465	0
351	20250114	141600	34054235	4465	4465	4465	4465	0
352	20250114	141500	34054235	4465	4465	4465	4465	0
353	20250114	141400	34054235	4465	4465	4465	4465	0
354	20250114	141300	34054235	4465	4465	4465	4465	0
355	20250114	141200	34054235	4465	4465	4465	4465	1
356	20250114	141100	34049770	4455	4455	4455	4455	0
357	20250114	141000	34049770	4455	4455	4455	4455	0
358	20250114	140900	34049770	4455	4455	4455	4455	0
359	20250114	140800	34049770	4455	4455	4455	4455	0
360	20250114	140700	34049770	4455	4455	4455	4455	0
361	20250114	140600	34049770	4455	4455	4455	4455	0
362	20250114	140500	34049770	4455	4455	4455	4455	0
363	20250114	140400	34049770	4455	4455	4455	4455	0
364	20250114	140300	34049770	4455	4455	4455	4455	0
365	20250114	140200	34049770	4455	4455	4455	4455	0
366	20250114	140100	34049770	4455	4455	4455	4455	0
367	20250114	140000	34049770	4455	4455	4455	4455	0
368	20250114	135900	34049770	4455	4455	4455	4455	0
369	20250114	135800	34049770	4455	4455	4455	4455	0
370	20250114	135700	34049770	4455	4455	4455	4455	0
371	20250114	135600	34049770	4455	4455	4455	4455	0
372	20250114	135500	34049770	4455	4455	4455	4455	0
373	20250114	135400	34049770	4455	4455	4455	4455	0
374	20250114	135300	34049770	4455	4455	4455	4455	0
375	20250114	135200	34049770	4455	4455	4455	4455	0
376	20250114	135100	34049770	4455	4455	4455	4455	0
377	20250114	135000	34049770	4455	4455	4455	4455	0
378	20250114	134900	34049770	4455	4455	4455	4455	0
379	20250114	134800	34049770	4455	4455	4455	4455	0
380	20250114	134700	34049770	4455	4455	4455	4455	0
381	20250114	134600	34049770	4455	4455	4455	4455	0
382	20250114	134500	34049770	4455	4455	4455	4455	0
383	20250114	134400	34049770	4455	4455	4455	4455	0
384	20250114	134300	34049770	4455	4455	4455	4455	0
385	20250114	134200	34049770	4455	4455	4455	4455	0
386	20250114	134100	34049770	4455	4455	4455	4455	0
387	20250114	134000	34049770	4455	4455	4455	4455	0
388	20250114	133900	34049770	4455	4455	4455	4455	0
389	20250114	133800	34049770	4455	4455	4455	4455	0
390	20250114	133700	34049770	4455	4455	4455	4455	0
391	20250114	133600	34049770	4455	4455	4455	4455	0
392	20250114	133500	34049770	4455	4455	4455	4455	0
393	20250114	133400	34049770	4455	4455	4455	4455	0
394	20250114	133300	34049770	4455	4455	4455	4455	0
395	20250114	133200	34049770	4455	4455	4455	4455	0
396	20250114	133100	34049770	4455	4455	4455	4455	0
397	20250114	133000	34049770	4455	4455	4455	4455	0
398	20250114	132900	34049770	4455	4455	4455	4455	0
399	20250114	132800	34049770	4455	4455	4455	4455	0
400	20250114	132700	34049770	4455	4455	4455	4455	0
401	20250114	132600	34049770	4455	4455	4455	4455	0
402	20250114	132500	34049770	4455	4455	4455	4455	0
403	20250114	132400	34049770	4455	4455	4455	4455	0
404	20250114	132300	34049770	4455	4455	4455	4455	0
405	20250114	132200	34049770	4455	4455	4455	4455	0
406	20250114	132100	34049770	4455	4455	4455	4455	0
407	20250114	132000	34049770	4455	4455	4455	4455	0
408	20250114	131900	34049770	4455	4455	4455	4455	0
409	20250114	131800	34049770	4455	4455	4455	4455	0
410	20250114	131700	34049770	4455	4455	4455	4455	0
411	20250114	131600	34049770	4455	4455	4455	4455	0
412	20250114	131500	34049770	4455	4455	4455	4455	0
413	20250114	131400	34049770	4455	4455	4455	4455	0
414	20250114	131300	34049770	4455	4455	4455	4455	0
415	20250114	131200	34049770	4455	4455	4455	4455	0
416	20250114	131100	34049770	4455	4455	4455	4455	0
417	20250114	131000	34049770	4455	4455	4455	4455	0
418	20250114	130900	34049770	4455	4455	4455	4455	0
419	20250114	130800	34049770	4455	4455	4455	4455	0
420	20250114	130700	34049770	4455	4455	4455	4455	0
421	20250114	130600	34049770	4455	4455	4455	4455	0
422	20250114	130500	34049770	4455	4455	4455	4455	0
423	20250114	130400	34049770	4455	4455	4455	4455	0
424	20250114	130300	34049770	4455	4455	4455	4455	0
425	20250114	130200	34049770	4455	4455	4455	4455	264
426	20250114	130100	32873650	4445	4445	4445	4445	0
427	20250114	130000	32873650	4445	4445	4445	4445	0
428	20250114	125900	32873650	4445	4445	4445	4445	0
429	20250114	125800	32873650	4445	4445	4445	4445	0
430	20250114	125700	32873650	4445	4445	4445	4445	0
431	20250114	125600	32873650	4445	4445	4445	4445	5
432	20250114	125500	32851425	4445	4445	4445	4445	0
433	20250114	125400	32851425	4445	4445	4445	4445	0
434	20250114	125300	32851425	4445	4445	4445	4445	0
435	20250114	125200	32851425	4445	4445	4445	4445	0
436	20250114	125100	32851425	4445	4445	4445	4445	0
437	20250114	125000	32851425	4445	4445	4445	4445	0
438	20250114	124900	32851425	4445	4445	4445	4445	0
439	20250114	124800	32851425	4445	4445	4445	4445	0
440	20250114	124700	32851425	4445	4445	4445	4445	0
441	20250114	124600	32851425	4445	4445	4445	4445	0
442	20250114	124500	32851425	4445	4445	4445	4445	0
443	20250114	124400	32851425	4445	4445	4445	4445	0
444	20250114	124300	32851425	4445	4445	4445	4445	0
445	20250114	124200	32851425	4445	4445	4445	4445	0
446	20250114	124100	32851425	4445	4445	4445	4445	5
447	20250114	124000	32829200	4445	4445	4445	4445	0
448	20250114	123900	32829200	4445	4445	4445	4445	0
449	20250114	123800	32829200	4445	4445	4445	4445	0
450	20250114	123700	32829200	4445	4445	4445	4445	0
451	20250114	123600	32829200	4445	4445	4445	4445	0
452	20250114	123500	32829200	4445	4445	4445	4445	0
453	20250114	123400	32829200	4445	4445	4445	4445	0
454	20250114	123300	32829200	4445	4445	4445	4445	5
455	20250114	123200	32806975	4445	4445	4445	4445	5
456	20250114	123100	32784750	4445	4445	4445	4445	0
457	20250114	123000	32784750	4445	4445	4445	4445	5
458	20250114	122900	32762525	4445	4445	4445	4445	0
459	20250114	122800	32762525	4445	4445	4445	4445	0
460	20250114	122700	32762525	4445	4445	4445	4445	0
461	20250114	122600	32762525	4445	4445	4445	4445	0
462	20250114	122500	32762525	4445	4445	4445	4445	0
463	20250114	122400	32762525	4445	4445	4445	4445	0
464	20250114	122300	32762525	4445	4445	4445	4445	0
465	20250114	122200	32762525	4445	4445	4445	4445	0
466	20250114	122100	32762525	4445	4445	4445	4445	0
467	20250114	122000	32762525	4445	4445	4445	4445	0
468	20250114	121900	32762525	4445	4445	4445	4445	0
469	20250114	121800	32762525	4445	4445	4445	4445	0
470	20250114	121700	32762525	4445	4445	4445	4445	0
471	20250114	121600	32762525	4445	4445	4445	4445	0
472	20250114	121500	32762525	4445	4445	4445	4445	0
473	20250114	121400	32762525	4445	4445	4445	4445	0
474	20250114	121300	32762525	4445	4445	4445	4445	0
475	20250114	121200	32762525	4445	4445	4445	4445	0
476	20250114	121100	32762525	4445	4445	4445	4445	0
477	20250114	121000	32762525	4445	4445	4445	4445	0
478	20250114	120900	32762525	4445	4445	4445	4445	0
479	20250114	120800	32762525	4445	4445	4445	4445	0
480	20250114	120700	32762525	4445	4445	4445	4445	0
481	20250114	120600	32762525	4445	4445	4445	4445	0
482	20250114	120500	32762525	4445	4445	4445	4445	0
483	20250114	120400	32762525	4445	4445	4445	4445	0
484	20250114	120300	32762525	4445	4445	4445	4445	0
485	20250114	120200	32762525	4445	4445	4445	4445	0
486	20250114	120100	32762525	4445	4445	4445	4445	0
487	20250114	120000	32762525	4445	4445	4445	4445	0
488	20250114	115900	32762525	4445	4445	4445	4445	0
489	20250114	115800	32762525	4445	4445	4445	4445	0
490	20250114	115700	32762525	4445	4445	4445	4445	0
491	20250114	115600	32762525	4445	4445	4445	4445	0
492	20250114	115500	32762525	4445	4445	4445	4445	0
493	20250114	115400	32762525	4445	4445	4445	4445	0
494	20250114	115300	32762525	4445	4445	4445	4445	0
495	20250114	115200	32762525	4445	4445	4445	4445	36
496	20250114	115100	32602505	4445	4445	4445	4445	0
497	20250114	115000	32602505	4445	4445	4445	4445	0
498	20250114	114900	32602505	4445	4445	4445	4445	600
499	20250114	114800	29935505	4450	4450	4450	4450	0
500	20250114	114700	29935505	4450	4450	4450	4450	0
501	20250114	114600	29935505	4450	4450	4450	4450	0
502	20250114	114500	29935505	4450	4450	4450	4450	0
503	20250114	114400	29935505	4450	4450	4450	4450	0
504	20250114	114300	29935505	4450	4450	4450	4450	0
505	20250114	114200	29935505	4450	4450	4450	4450	0
506	20250114	114100	29935505	4450	4450	4450	4450	0
507	20250114	114000	29935505	4450	4450	4450	4450	0
508	20250114	113900	29935505	4450	4450	4450	4450	0
509	20250114	113800	29935505	4450	4450	4450	4450	0
510	20250114	113700	29935505	4450	4450	4450	4450	0
511	20250114	113600	29935505	4450	4450	4450	4450	0
512	20250114	113500	29935505	4450	4450	4450	4450	0
513	20250114	113400	29935505	4450	4450	4450	4450	0
514	20250114	113300	29935505	4450	4450	4450	4450	0
515	20250114	113200	29935505	4450	4450	4450	4450	0
516	20250114	113100	29935505	4450	4450	4450	4450	0
517	20250114	113000	29935505	4450	4450	4450	4450	0
518	20250114	112900	29935505	4450	4445	4450	4445	1409
519	20250114	112800	23669565	4445	4445	4445	4445	135
520	20250114	112700	23069490	4445	4445	4445	4445	0
521	20250114	112600	23069490	4445	4445	4445	4445	0
522	20250114	112500	23069490	4445	4455	4455	4445	1637
523	20250114	112400	15785165	4450	4450	4450	4450	0
524	20250114	112300	15785165	4450	4450	4450	4450	0
525	20250114	112200	15785165	4450	4450	4450	4450	0
526	20250114	112100	15785165	4450	4450	4450	4450	0
527	20250114	112000	15785165	4450	4450	4450	4450	0
528	20250114	111900	15785165	4450	4450	4450	4450	0
529	20250114	111800	15785165	4450	4450	4450	4450	0
530	20250114	111700	15785165	4450	4450	4450	4450	0
531	20250114	111600	15785165	4450	4450	4450	4450	0
532	20250114	111500	15785165	4450	4450	4450	4450	0
533	20250114	111400	15785165	4450	4450	4450	4450	0
534	20250114	111300	15785165	4450	4450	4450	4450	0
535	20250114	111200	15785165	4450	4450	4450	4450	0
536	20250114	111100	15785165	4450	4450	4450	4450	0
537	20250114	111000	15785165	4450	4450	4450	4450	0
538	20250114	110900	15785165	4450	4450	4450	4450	0
539	20250114	110800	15785165	4450	4450	4450	4450	0
540	20250114	110700	15785165	4450	4450	4450	4450	0
541	20250114	110600	15785165	4450	4450	4450	4450	0
542	20250114	110500	15785165	4450	4450	4450	4450	0
543	20250114	110400	15785165	4450	4450	4450	4450	0
544	20250114	110300	15785165	4450	4450	4450	4450	0
545	20250114	110200	15785165	4450	4450	4450	4450	0
546	20250114	110100	15785165	4450	4450	4450	4450	0
547	20250114	110000	15785165	4450	4450	4450	4450	0
548	20250114	105900	15785165	4450	4450	4450	4450	0
549	20250114	105800	15785165	4450	4450	4450	4450	0
550	20250114	105700	15785165	4450	4450	4450	4450	0
551	20250114	105600	15785165	4450	4450	4450	4450	0
552	20250114	105500	15785165	4450	4450	4450	4450	0
553	20250114	105400	15785165	4450	4450	4450	4450	0
554	20250114	105300	15785165	4450	4450	4450	4450	0
555	20250114	105200	15785165	4450	4450	4450	4450	0
556	20250114	105100	15785165	4450	4450	4450	4450	0
557	20250114	105000	15785165	4450	4450	4450	4450	0
558	20250114	104900	15785165	4450	4450	4450	4450	0
559	20250114	104800	15785165	4450	4450	4450	4450	0
560	20250114	104700	15785165	4450	4450	4450	4450	0
561	20250114	104600	15785165	4450	4450	4450	4450	0
562	20250114	104500	15785165	4450	4450	4450	4450	8
563	20250114	104400	15749565	4450	4450	4450	4450	0
564	20250114	104300	15749565	4450	4450	4450	4450	0
565	20250114	104200	15749565	4450	4450	4450	4450	0
566	20250114	104100	15749565	4450	4450	4450	4450	0
567	20250114	104000	15749565	4450	4450	4450	4450	0
568	20250114	103900	15749565	4450	4450	4450	4450	0
569	20250114	103800	15749565	4450	4450	4450	4450	0
570	20250114	103700	15749565	4450	4450	4450	4450	0
571	20250114	103600	15749565	4450	4450	4450	4450	0
572	20250114	103500	15749565	4450	4450	4450	4450	0
573	20250114	103400	15749565	4450	4450	4450	4450	0
574	20250114	103300	15749565	4450	4450	4450	4450	0
575	20250114	103200	15749565	4450	4450	4450	4450	0
576	20250114	103100	15749565	4450	4450	4450	4450	0
577	20250114	103000	15749565	4450	4450	4450	4450	0
578	20250114	102900	15749565	4450	4450	4450	4450	0
579	20250114	102800	15749565	4450	4450	4450	4450	0
580	20250114	102700	15749565	4450	4450	4450	4450	0
581	20250114	102600	15749565	4450	4450	4450	4450	0
582	20250114	102500	15749565	4450	4450	4450	4450	0
583	20250114	102400	15749565	4450	4450	4450	4450	0
584	20250114	102300	15749565	4450	4450	4450	4450	0
585	20250114	102200	15749565	4450	4450	4450	4450	0
586	20250114	102100	15749565	4450	4450	4450	4450	0
587	20250114	102000	15749565	4450	4450	4450	4450	0
588	20250114	101900	15749565	4450	4450	4450	4450	0
589	20250114	101800	15749565	4450	4450	4450	4450	0
590	20250114	101700	15749565	4450	4450	4450	4450	50
591	20250114	101600	15527065	4450	4450	4450	4450	0
592	20250114	101500	15527065	4450	4445	4450	4445	500
593	20250114	101400	13302075	4445	4445	4445	4445	4
594	20250114	101300	13284295	4450	4450	4450	4450	0
595	20250114	101200	13284295	4450	4450	4450	4450	0
596	20250114	101100	13284295	4450	4450	4450	4450	63
597	20250114	101000	13003945	4450	4450	4450	4450	0
598	20250114	100900	13003945	4450	4450	4450	4450	1
599	20250114	100800	12999495	4470	4470	4470	4470	0
600	20250114	100700	12999495	4470	4470	4470	4470	0
601	20250114	100600	12999495	4470	4470	4470	4470	1
602	20250114	100500	12995025	4465	4465	4465	4465	37
603	20250114	100400	12829820	4465	4465	4465	4465	0
604	20250114	100300	12829820	4465	4465	4465	4465	40
605	20250114	100200	12651220	4460	4450	4460	4450	100
606	20250114	100100	12205905	4450	4450	4450	4450	0
607	20250114	100000	12205905	4450	4450	4450	4450	0
608	20250114	095900	12205905	4450	4450	4450	4450	0
609	20250114	095800	12205905	4450	4455	4455	4450	9
610	20250114	095700	12165825	4460	4460	4460	4460	0
611	20250114	095600	12165825	4460	4460	4460	4460	0
612	20250114	095500	12165825	4460	4460	4460	4460	0
613	20250114	095400	12165825	4460	4460	4460	4460	0
614	20250114	095300	12165825	4460	4460	4460	4460	0
615	20250114	095200	12165825	4460	4460	4460	4460	0
616	20250114	095100	12165825	4460	4460	4460	4460	0
617	20250114	095000	12165825	4460	4470	4470	4460	49
618	20250114	094900	11946825	4470	4470	4470	4470	0
619	20250114	094800	11946825	4470	4470	4470	4470	0
620	20250114	094700	11946825	4470	4470	4470	4470	0
621	20250114	094600	11946825	4470	4470	4470	4470	0
622	20250114	094500	11946825	4470	4470	4470	4470	0
623	20250114	094400	11946825	4470	4470	4470	4470	1
624	20250114	094300	11942355	4460	4480	4480	4460	101
625	20250114	094200	11491875	4480	4480	4480	4480	1
626	20250114	094100	11487395	4485	4485	4485	4485	0
627	20250114	094000	11487395	4485	4465	4485	4465	33
628	20250114	093900	11339980	4465	4465	4465	4465	36
629	20250114	093800	11179240	4485	4485	4485	4485	0
630	20250114	093700	11179240	4485	4485	4485	4485	0
631	20250114	093600	11179240	4485	4485	4485	4485	0
632	20250114	093500	11179240	4485	4485	4485	4485	0
633	20250114	093400	11179240	4485	4485	4485	4485	0
634	20250114	093300	11179240	4485	4485	4485	4485	0
635	20250114	093200	11179240	4485	4485	4485	4485	0
636	20250114	093100	11179240	4485	4485	4485	4485	0
637	20250114	093000	11179240	4485	4485	4485	4485	2
638	20250114	092900	11170270	4465	4460	4465	4460	1164
639	20250114	092800	5978765	4445	4445	4445	4445	0
640	20250114	092700	5978765	4445	4445	4445	4445	0
641	20250114	092600	5978765	4445	4445	4445	4445	0
642	20250114	092500	5978765	4445	4445	4445	4445	0
643	20250114	092400	5978765	4445	4450	4450	4445	12
644	20250114	092300	5925415	4460	4460	4460	4460	0
645	20250114	092200	5925415	4460	4460	4460	4460	2
646	20250114	092100	5916495	4465	4485	4485	4465	992
647	20250114	092000	1481945	4490	4490	4490	4490	0
648	20250114	091900	1481945	4490	4490	4490	4490	0
649	20250114	091800	1481945	4490	4490	4490	4490	0
650	20250114	091700	1481945	4490	4490	4490	4490	0
651	20250114	091600	1481945	4490	4480	4490	4480	35
652	20250114	091500	1324805	4490	4490	4490	4490	1
653	20250114	091400	1320315	4490	4495	4495	4485	74
654	20250114	091300	987960	4485	4490	4490	4485	43
655	20250114	091200	794945	4495	4480	4495	4480	176
656	20250114	091100	4465	4465	4465	4465	4465	0
657	20250114	091000	4465	4465	4465	4465	4465	0
658	20250114	090900	4465	4465	4465	4465	4465	0
659	20250114	090800	4465	4465	4465	4465	4465	0
660	20250114	090700	4465	4465	4465	4465	4465	0
661	20250114	090600	4465	4465	4465	4465	4465	0
662	20250114	090500	4465	4465	4465	4465	4465	0
663	20250114	090400	4465	4465	4465	4465	4465	0
664	20250114	090300	4465	4465	4465	4465	4465	0
665	20250114	090200	4465	4465	4465	4465	4465	0
666	20250114	090100	4465	4465	4465	4465	4465	0
667	20250114	090000	4465	4465	4465	4465	4465	1