KissMeData/332370/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211800	58708350	4090	4090	4090	4090	56
3	20250110	211700	58708350	4090	4090	4090	4090	0
4	20250110	211600	58708350	4090	4090	4090	4090	0
5	20250110	211500	58708350	4090	4090	4090	4090	0
6	20250110	211400	58708350	4090	4090	4090	4090	0
7	20250110	211300	58708350	4090	4090	4090	4090	0
8	20250110	211200	58708350	4090	4090	4090	4090	0
9	20250110	211100	58708350	4090	4090	4090	4090	0
10	20250110	211000	58708350	4090	4090	4090	4090	0
11	20250110	210900	58708350	4090	4090	4090	4090	0
12	20250110	210800	58708350	4090	4090	4090	4090	0
13	20250110	210700	58708350	4090	4090	4090	4090	0
14	20250110	210600	58708350	4090	4090	4090	4090	0
15	20250110	210500	58708350	4090	4090	4090	4090	0
16	20250110	210400	58708350	4090	4090	4090	4090	0
17	20250110	210300	58708350	4090	4090	4090	4090	0
18	20250110	210200	58708350	4090	4090	4090	4090	0
19	20250110	210100	58708350	4090	4090	4090	4090	0
20	20250110	210000	58708350	4090	4090	4090	4090	0
21	20250110	205900	58708350	4090	4090	4090	4090	0
22	20250110	205800	58708350	4090	4090	4090	4090	0
23	20250110	205700	58708350	4090	4090	4090	4090	0
24	20250110	205600	58708350	4090	4090	4090	4090	0
25	20250110	205500	58708350	4090	4090	4090	4090	0
26	20250110	205400	58708350	4090	4090	4090	4090	0
27	20250110	205300	58708350	4090	4090	4090	4090	0
28	20250110	205200	58708350	4090	4090	4090	4090	0
29	20250110	205100	58708350	4090	4090	4090	4090	0
30	20250110	205000	58708350	4090	4090	4090	4090	0
31	20250110	204900	58708350	4090	4090	4090	4090	0
32	20250110	204800	58708350	4090	4090	4090	4090	56
33	20250110	204700	58708350	4090	4090	4090	4090	0
34	20250110	204600	58708350	4090	4090	4090	4090	0
35	20250110	204500	58708350	4090	4090	4090	4090	0
36	20250110	204400	58708350	4090	4090	4090	4090	0
37	20250110	204300	58708350	4090	4090	4090	4090	0
38	20250110	204200	58708350	4090	4090	4090	4090	0
39	20250110	204100	58708350	4090	4090	4090	4090	0
40	20250110	204000	58708350	4090	4090	4090	4090	0
41	20250110	203900	58708350	4090	4090	4090	4090	0
42	20250110	203800	58708350	4090	4090	4090	4090	0
43	20250110	203700	58708350	4090	4090	4090	4090	0
44	20250110	203600	58708350	4090	4090	4090	4090	0
45	20250110	203500	58708350	4090	4090	4090	4090	0
46	20250110	203400	58708350	4090	4090	4090	4090	0
47	20250110	203300	58708350	4090	4090	4090	4090	0
48	20250110	203200	58708350	4090	4090	4090	4090	0
49	20250110	203100	58708350	4090	4090	4090	4090	0
50	20250110	203000	58708350	4090	4090	4090	4090	0
51	20250110	202900	58708350	4090	4090	4090	4090	0
52	20250110	202800	58708350	4090	4090	4090	4090	0
53	20250110	202700	58708350	4090	4090	4090	4090	0
54	20250110	202600	58708350	4090	4090	4090	4090	0
55	20250110	202500	58708350	4090	4090	4090	4090	0
56	20250110	202400	58708350	4090	4090	4090	4090	0
57	20250110	202300	58708350	4090	4090	4090	4090	0
58	20250110	202200	58708350	4090	4090	4090	4090	0
59	20250110	202100	58708350	4090	4090	4090	4090	0
60	20250110	202000	58708350	4090	4090	4090	4090	0
61	20250110	201900	58708350	4090	4090	4090	4090	0
62	20250110	201800	58708350	4090	4090	4090	4090	56
63	20250110	201700	58708350	4090	4090	4090	4090	0
64	20250110	201600	58708350	4090	4090	4090	4090	0
65	20250110	201500	58708350	4090	4090	4090	4090	0
66	20250110	201400	58708350	4090	4090	4090	4090	0
67	20250110	201300	58708350	4090	4090	4090	4090	0
68	20250110	201200	58708350	4090	4090	4090	4090	0
69	20250110	201100	58708350	4090	4090	4090	4090	0
70	20250110	201000	58708350	4090	4090	4090	4090	0
71	20250110	200900	58708350	4090	4090	4090	4090	0
72	20250110	200800	58708350	4090	4090	4090	4090	0
73	20250110	200700	58708350	4090	4090	4090	4090	0
74	20250110	200600	58708350	4090	4090	4090	4090	0
75	20250110	200500	58708350	4090	4090	4090	4090	0
76	20250110	200400	58708350	4090	4090	4090	4090	0
77	20250110	200300	58708350	4090	4090	4090	4090	0
78	20250110	200200	58708350	4090	4090	4090	4090	0
79	20250110	200100	58708350	4090	4090	4090	4090	0
80	20250110	200000	58708350	4090	4090	4090	4090	0
81	20250110	195900	58708350	4090	4090	4090	4090	0
82	20250110	195800	58708350	4090	4090	4090	4090	0
83	20250110	195700	58708350	4090	4090	4090	4090	0
84	20250110	195600	58708350	4090	4090	4090	4090	0
85	20250110	195500	58708350	4090	4090	4090	4090	0
86	20250110	195400	58708350	4090	4090	4090	4090	0
87	20250110	195300	58708350	4090	4090	4090	4090	0
88	20250110	195200	58708350	4090	4090	4090	4090	0
89	20250110	195100	58708350	4090	4090	4090	4090	0
90	20250110	195000	58708350	4090	4090	4090	4090	0
91	20250110	194900	58708350	4090	4090	4090	4090	0
92	20250110	194800	58708350	4090	4090	4090	4090	56
93	20250110	194700	58708350	4090	4090	4090	4090	0
94	20250110	194600	58708350	4090	4090	4090	4090	0
95	20250110	194500	58708350	4090	4090	4090	4090	0
96	20250110	194400	58708350	4090	4090	4090	4090	0
97	20250110	194300	58708350	4090	4090	4090	4090	0
98	20250110	194200	58708350	4090	4090	4090	4090	0
99	20250110	194100	58708350	4090	4090	4090	4090	0
100	20250110	194000	58708350	4090	4090	4090	4090	0
101	20250110	193900	58708350	4090	4090	4090	4090	0
102	20250110	193800	58708350	4090	4090	4090	4090	0
103	20250110	193700	58708350	4090	4090	4090	4090	0
104	20250110	193600	58708350	4090	4090	4090	4090	0
105	20250110	193500	58708350	4090	4090	4090	4090	0
106	20250110	193400	58708350	4090	4090	4090	4090	0
107	20250110	193300	58708350	4090	4090	4090	4090	0
108	20250110	193200	58708350	4090	4090	4090	4090	0
109	20250110	193100	58708350	4090	4090	4090	4090	0
110	20250110	193000	58708350	4090	4090	4090	4090	0
111	20250110	192900	58708350	4090	4090	4090	4090	0
112	20250110	192800	58708350	4090	4090	4090	4090	0
113	20250110	192700	58708350	4090	4090	4090	4090	0
114	20250110	192600	58708350	4090	4090	4090	4090	0
115	20250110	192500	58708350	4090	4090	4090	4090	0
116	20250110	192400	58708350	4090	4090	4090	4090	0
117	20250110	192300	58708350	4090	4090	4090	4090	0
118	20250110	192200	58708350	4090	4090	4090	4090	0
119	20250110	192100	58708350	4090	4090	4090	4090	0
120	20250110	192000	58708350	4090	4090	4090	4090	0
121	20250110	191900	58708350	4090	4090	4090	4090	0
122	20250110	191800	58708350	4090	4090	4090	4090	56
123	20250110	191700	58708350	4090	4090	4090	4090	0
124	20250110	191600	58708350	4090	4090	4090	4090	0
125	20250110	191500	58708350	4090	4090	4090	4090	0
126	20250110	191400	58708350	4090	4090	4090	4090	0
127	20250110	191300	58708350	4090	4090	4090	4090	0
128	20250110	191200	58708350	4090	4090	4090	4090	0
129	20250110	191100	58708350	4090	4090	4090	4090	0
130	20250110	191000	58708350	4090	4090	4090	4090	0
131	20250110	190900	58708350	4090	4090	4090	4090	0
132	20250110	190800	58708350	4090	4090	4090	4090	0
133	20250110	190700	58708350	4090	4090	4090	4090	0
134	20250110	190600	58708350	4090	4090	4090	4090	0
135	20250110	190500	58708350	4090	4090	4090	4090	0
136	20250110	190400	58708350	4090	4090	4090	4090	0
137	20250110	190300	58708350	4090	4090	4090	4090	0
138	20250110	190200	58708350	4090	4090	4090	4090	0
139	20250110	190100	58708350	4090	4090	4090	4090	0
140	20250110	190000	58708350	4090	4090	4090	4090	0
141	20250110	185900	58708350	4090	4090	4090	4090	0
142	20250110	185800	58708350	4090	4090	4090	4090	0
143	20250110	185700	58708350	4090	4090	4090	4090	0
144	20250110	185600	58708350	4090	4090	4090	4090	0
145	20250110	185500	58708350	4090	4090	4090	4090	0
146	20250110	185400	58708350	4090	4090	4090	4090	0
147	20250110	185300	58708350	4090	4090	4090	4090	0
148	20250110	185200	58708350	4090	4090	4090	4090	0
149	20250110	185100	58708350	4090	4090	4090	4090	0
150	20250110	185000	58708350	4090	4090	4090	4090	0
151	20250110	184900	58708350	4090	4090	4090	4090	0
152	20250110	184800	58708350	4090	4090	4090	4090	56
153	20250110	184700	58708350	4090	4090	4090	4090	0
154	20250110	184600	58708350	4090	4090	4090	4090	0
155	20250110	184500	58708350	4090	4090	4090	4090	0
156	20250110	184400	58708350	4090	4090	4090	4090	0
157	20250110	184300	58708350	4090	4090	4090	4090	0
158	20250110	184200	58708350	4090	4090	4090	4090	0
159	20250110	184100	58708350	4090	4090	4090	4090	0
160	20250110	184000	58708350	4090	4090	4090	4090	0
161	20250110	183900	58708350	4090	4090	4090	4090	0
162	20250110	183800	58708350	4090	4090	4090	4090	0
163	20250110	183700	58708350	4090	4090	4090	4090	0
164	20250110	183600	58708350	4090	4090	4090	4090	0
165	20250110	183500	58708350	4090	4090	4090	4090	0
166	20250110	183400	58708350	4090	4090	4090	4090	0
167	20250110	183300	58708350	4090	4090	4090	4090	0
168	20250110	183200	58708350	4090	4090	4090	4090	0
169	20250110	183100	58708350	4090	4090	4090	4090	0
170	20250110	183000	58708350	4090	4090	4090	4090	0
171	20250110	182900	58708350	4090	4090	4090	4090	0
172	20250110	182800	58708350	4090	4090	4090	4090	0
173	20250110	182700	58708350	4090	4090	4090	4090	0
174	20250110	182600	58708350	4090	4090	4090	4090	0
175	20250110	182500	58708350	4090	4090	4090	4090	0
176	20250110	182400	58708350	4090	4090	4090	4090	0
177	20250110	182300	58708350	4090	4090	4090	4090	0
178	20250110	182200	58708350	4090	4090	4090	4090	0
179	20250110	182100	58708350	4090	4090	4090	4090	0
180	20250110	182000	58708350	4090	4090	4090	4090	0
181	20250110	181900	58708350	4090	4090	4090	4090	0
182	20250110	181800	58708350	4090	4090	4090	4090	56
183	20250110	181700	58708350	4090	4090	4090	4090	0
184	20250110	181600	58708350	4090	4090	4090	4090	0
185	20250110	181500	58708350	4090	4090	4090	4090	0
186	20250110	181400	58708350	4090	4090	4090	4090	0
187	20250110	181300	58708350	4090	4090	4090	4090	0
188	20250110	181200	58708350	4090	4090	4090	4090	0
189	20250110	181100	58708350	4090	4090	4090	4090	0
190	20250110	181000	58708350	4090	4090	4090	4090	0
191	20250110	180900	58708350	4090	4090	4090	4090	0
192	20250110	180800	58708350	4090	4090	4090	4090	0
193	20250110	180700	58708350	4090	4090	4090	4090	0
194	20250110	180600	58708350	4090	4090	4090	4090	0
195	20250110	180500	58708350	4090	4090	4090	4090	0
196	20250110	180400	58708350	4090	4090	4090	4090	0
197	20250110	180300	58708350	4090	4090	4090	4090	0
198	20250110	180200	58708350	4090	4090	4090	4090	0
199	20250110	180100	58708350	4090	4090	4090	4090	0
200	20250110	180000	58708350	4090	4090	4090	4090	0
201	20250110	175900	58708350	4090	4090	4090	4090	0
202	20250110	175800	58708350	4090	4090	4090	4090	0
203	20250110	175700	58708350	4090	4090	4090	4090	0
204	20250110	175600	58708350	4090	4090	4090	4090	0
205	20250110	175500	58708350	4090	4090	4090	4090	0
206	20250110	175400	58708350	4090	4090	4090	4090	0
207	20250110	175300	58708350	4090	4090	4090	4090	0
208	20250110	175200	58708350	4090	4090	4090	4090	0
209	20250110	175100	58708350	4090	4090	4090	4090	0
210	20250110	175000	58708350	4090	4090	4090	4090	0
211	20250110	174900	58708350	4090	4090	4090	4090	0
212	20250110	174800	58708350	4090	4090	4090	4090	56
213	20250110	174700	58708350	4090	4090	4090	4090	0
214	20250110	174600	58708350	4090	4090	4090	4090	0
215	20250110	174500	58708350	4090	4090	4090	4090	0
216	20250110	174400	58708350	4090	4090	4090	4090	0
217	20250110	174300	58708350	4090	4090	4090	4090	0
218	20250110	174200	58708350	4090	4090	4090	4090	0
219	20250110	174100	58708350	4090	4090	4090	4090	0
220	20250110	174000	58708350	4090	4090	4090	4090	0
221	20250110	173900	58708350	4090	4090	4090	4090	0
222	20250110	173800	58708350	4090	4090	4090	4090	0
223	20250110	173700	58708350	4090	4090	4090	4090	0
224	20250110	173600	58708350	4090	4090	4090	4090	0
225	20250110	173500	58708350	4090	4090	4090	4090	0
226	20250110	173400	58708350	4090	4090	4090	4090	0
227	20250110	173300	58708350	4090	4090	4090	4090	0
228	20250110	173200	58708350	4090	4090	4090	4090	0
229	20250110	173100	58708350	4090	4090	4090	4090	0
230	20250110	173000	58708350	4090	4090	4090	4090	0
231	20250110	172900	58708350	4090	4090	4090	4090	0
232	20250110	172800	58708350	4090	4090	4090	4090	0
233	20250110	172700	58708350	4090	4090	4090	4090	0
234	20250110	172600	58708350	4090	4090	4090	4090	0
235	20250110	172500	58708350	4090	4090	4090	4090	0
236	20250110	172400	58708350	4090	4090	4090	4090	0
237	20250110	172300	58708350	4090	4090	4090	4090	0
238	20250110	172200	58708350	4090	4090	4090	4090	0
239	20250110	172100	58708350	4090	4090	4090	4090	0
240	20250110	172000	58708350	4090	4090	4090	4090	0
241	20250110	171900	58708350	4090	4090	4090	4090	0
242	20250110	171800	58708350	4090	4090	4090	4090	56
243	20250110	171700	58708350	4090	4090	4090	4090	0
244	20250110	171600	58708350	4090	4090	4090	4090	0
245	20250110	171500	58708350	4090	4090	4090	4090	0
246	20250110	171400	58708350	4090	4090	4090	4090	0
247	20250110	171300	58708350	4090	4090	4090	4090	0
248	20250110	171200	58708350	4090	4090	4090	4090	0
249	20250110	171100	58708350	4090	4090	4090	4090	0
250	20250110	171000	58708350	4090	4090	4090	4090	0
251	20250110	170900	58708350	4090	4090	4090	4090	0
252	20250110	170800	58708350	4090	4090	4090	4090	0
253	20250110	170700	58708350	4090	4090	4090	4090	0
254	20250110	170600	58708350	4090	4090	4090	4090	0
255	20250110	170500	58708350	4090	4090	4090	4090	0
256	20250110	170400	58708350	4090	4090	4090	4090	0
257	20250110	170300	58708350	4090	4090	4090	4090	0
258	20250110	170200	58708350	4090	4090	4090	4090	0
259	20250110	170100	58708350	4090	4090	4090	4090	0
260	20250110	170000	58708350	4090	4090	4090	4090	0
261	20250110	165900	58708350	4090	4090	4090	4090	0
262	20250110	165800	58708350	4090	4090	4090	4090	0
263	20250110	165700	58708350	4090	4090	4090	4090	0
264	20250110	165600	58708350	4090	4090	4090	4090	0
265	20250110	165500	58708350	4090	4090	4090	4090	0
266	20250110	165400	58708350	4090	4090	4090	4090	0
267	20250110	165300	58708350	4090	4090	4090	4090	0
268	20250110	165200	58708350	4090	4090	4090	4090	0
269	20250110	165100	58708350	4090	4090	4090	4090	0
270	20250110	165000	58708350	4090	4090	4090	4090	0
271	20250110	164900	58708350	4090	4090	4090	4090	0
272	20250110	164800	58708350	4090	4090	4090	4090	56
273	20250110	164700	58708350	4090	4090	4090	4090	0
274	20250110	164600	58708350	4090	4090	4090	4090	0
275	20250110	164500	58708350	4090	4090	4090	4090	0
276	20250110	164400	58708350	4090	4090	4090	4090	0
277	20250110	164300	58708350	4090	4090	4090	4090	0
278	20250110	164200	58708350	4090	4090	4090	4090	0
279	20250110	164100	58708350	4090	4090	4090	4090	0
280	20250110	164000	58708350	4090	4090	4090	4090	0
281	20250110	163900	58708350	4090	4090	4090	4090	0
282	20250110	163800	58708350	4090	4090	4090	4090	0
283	20250110	163700	58708350	4090	4090	4090	4090	0
284	20250110	163600	58708350	4090	4090	4090	4090	0
285	20250110	163500	58708350	4090	4090	4090	4090	0
286	20250110	163400	58708350	4090	4090	4090	4090	0
287	20250110	163300	58708350	4090	4090	4090	4090	0
288	20250110	163200	58708350	4090	4090	4090	4090	0
289	20250110	163100	58708350	4090	4090	4090	4090	0
290	20250110	163000	58708350	4090	4090	4090	4090	0
291	20250110	162900	58708350	4090	4090	4090	4090	0
292	20250110	162800	58708350	4090	4090	4090	4090	0
293	20250110	162700	58708350	4090	4090	4090	4090	0
294	20250110	162600	58708350	4090	4090	4090	4090	0
295	20250110	162500	58708350	4090	4090	4090	4090	0
296	20250110	162400	58708350	4090	4090	4090	4090	0
297	20250110	162300	58708350	4090	4090	4090	4090	0
298	20250110	162200	58708350	4090	4090	4090	4090	0
299	20250110	162100	58708350	4090	4090	4090	4090	0
300	20250110	162000	58708350	4090	4090	4090	4090	0
301	20250110	161900	58708350	4090	4090	4090	4090	0
302	20250110	161800	58708350	4090	4090	4090	4090	56
303	20250110	161700	58708350	4090	4090	4090	4090	0
304	20250110	161600	58708350	4090	4090	4090	4090	0
305	20250110	161500	58708350	4090	4090	4090	4090	0
306	20250110	161400	58708350	4090	4090	4090	4090	0
307	20250110	161300	58708350	4090	4090	4090	4090	0
308	20250110	161200	58708350	4090	4090	4090	4090	0
309	20250110	161100	58708350	4090	4090	4090	4090	0
310	20250110	161000	58708350	4090	4090	4090	4090	0
311	20250110	160900	58708350	4090	4090	4090	4090	0
312	20250110	160800	58708350	4090	4090	4090	4090	0
313	20250110	160700	58708350	4090	4090	4090	4090	0
314	20250110	160600	58708350	4090	4090	4090	4090	0
315	20250110	160500	58708350	4090	4090	4090	4090	0
316	20250110	160400	58708350	4090	4090	4090	4090	0
317	20250110	160300	58708350	4090	4090	4090	4090	0
318	20250110	160200	58708350	4090	4090	4090	4090	0
319	20250110	160100	58708350	4090	4090	4090	4090	0
320	20250110	160000	58708350	4090	4090	4090	4090	0
321	20250110	155900	58708350	4090	4090	4090	4090	0
322	20250110	155800	58708350	4090	4090	4090	4090	0
323	20250110	155700	58708350	4090	4090	4090	4090	0
324	20250110	155600	58708350	4090	4090	4090	4090	0
325	20250110	155500	58708350	4090	4090	4090	4090	0
326	20250110	155400	58708350	4090	4090	4090	4090	0
327	20250110	155300	58708350	4090	4090	4090	4090	0
328	20250110	155200	58708350	4090	4090	4090	4090	0
329	20250110	155100	58708350	4090	4090	4090	4090	0
330	20250110	155000	58708350	4090	4090	4090	4090	0
331	20250110	154900	58708350	4090	4090	4090	4090	0
332	20250110	154800	58708350	4090	4090	4090	4090	56
333	20250110	154700	58708350	4090	4090	4090	4090	0
334	20250110	154600	58708350	4090	4090	4090	4090	0
335	20250110	154500	58708350	4090	4090	4090	4090	0
336	20250110	154400	58708350	4090	4090	4090	4090	0
337	20250110	154300	58708350	4090	4090	4090	4090	0
338	20250110	154200	58708350	4090	4090	4090	4090	0
339	20250110	154100	58708350	4090	4090	4090	4090	0
340	20250110	154000	58708350	4090	4090	4090	4090	0
341	20250110	153900	58708350	4090	4090	4090	4090	0
342	20250110	153800	58708350	4090	4090	4090	4090	0
343	20250110	153700	58708350	4090	4090	4090	4090	0
344	20250110	153600	58708350	4090	4090	4090	4090	0
345	20250110	153500	58708350	4090	4090	4090	4090	0
346	20250110	153400	58708350	4090	4090	4090	4090	0
347	20250110	153300	58708350	4090	4090	4090	4090	0
348	20250110	153200	58708350	4090	4090	4090	4090	0
349	20250110	153100	58708350	4090	4090	4090	4090	0
350	20250110	153000	58708350	4090	4090	4090	4090	56
351	20250110	152900	58479310	4050	4050	4050	4050	0
352	20250110	152800	58479310	4050	4050	4050	4050	0
353	20250110	152700	58479310	4050	4050	4050	4050	0
354	20250110	152600	58479310	4050	4050	4050	4050	0
355	20250110	152500	58479310	4050	4050	4050	4050	0
356	20250110	152400	58479310	4050	4050	4050	4050	0
357	20250110	152300	58479310	4050	4050	4050	4050	0
358	20250110	152200	58479310	4050	4050	4050	4050	0
359	20250110	152100	58479310	4050	4050	4050	4050	0
360	20250110	152000	58479310	4050	4050	4050	4050	0
361	20250110	151900	58479310	4050	4055	4055	4050	128
362	20250110	151800	57960860	4050	4050	4050	4050	0
363	20250110	151700	57960860	4050	4050	4050	4050	0
364	20250110	151600	57960860	4050	4050	4050	4050	0
365	20250110	151500	57960860	4050	4065	4065	4050	120
366	20250110	151400	57473595	4075	4075	4075	4075	0
367	20250110	151300	57473595	4075	4075	4075	4075	1
368	20250110	151200	57469520	4095	4095	4095	4095	0
369	20250110	151100	57469520	4095	4095	4095	4095	0
370	20250110	151000	57469520	4095	4095	4095	4095	0
371	20250110	150900	57469520	4095	4095	4095	4095	0
372	20250110	150800	57469520	4095	4095	4095	4095	0
373	20250110	150700	57469520	4095	4095	4095	4095	0
374	20250110	150600	57469520	4095	4095	4095	4095	0
375	20250110	150500	57469520	4095	4095	4095	4095	0
376	20250110	150400	57469520	4095	4095	4095	4095	0
377	20250110	150300	57469520	4095	4095	4095	4095	0
378	20250110	150200	57469520	4095	4095	4095	4095	0
379	20250110	150100	57469520	4095	4095	4095	4095	0
380	20250110	150000	57469520	4095	4095	4095	4095	0
381	20250110	145900	57469520	4095	4095	4095	4095	0
382	20250110	145800	57469520	4095	4095	4095	4095	0
383	20250110	145700	57469520	4095	4095	4095	4095	0
384	20250110	145600	57469520	4095	4095	4095	4095	0
385	20250110	145500	57469520	4095	4095	4095	4095	0
386	20250110	145400	57469520	4095	4095	4095	4095	0
387	20250110	145300	57469520	4095	4095	4095	4095	0
388	20250110	145200	57469520	4095	4095	4095	4095	0
389	20250110	145100	57469520	4095	4095	4095	4095	0
390	20250110	145000	57469520	4095	4080	4095	4080	3
391	20250110	144900	57457250	4095	4095	4095	4095	0
392	20250110	144800	57457250	4095	4095	4095	4095	0
393	20250110	144700	57457250	4095	4080	4095	4080	2
394	20250110	144600	57449075	4095	4095	4095	4095	0
395	20250110	144500	57449075	4095	4095	4095	4095	0
396	20250110	144400	57449075	4095	4095	4095	4095	0
397	20250110	144300	57449075	4095	4095	4095	4095	0
398	20250110	144200	57449075	4095	4095	4095	4095	0
399	20250110	144100	57449075	4095	4095	4095	4095	0
400	20250110	144000	57449075	4095	4095	4095	4095	0
401	20250110	143900	57449075	4095	4095	4095	4095	0
402	20250110	143800	57449075	4095	4095	4095	4095	0
403	20250110	143700	57449075	4095	4095	4095	4095	0
404	20250110	143600	57449075	4095	4095	4095	4095	0
405	20250110	143500	57449075	4095	4095	4095	4095	0
406	20250110	143400	57449075	4095	4095	4095	4095	0
407	20250110	143300	57449075	4095	4075	4100	4075	12
408	20250110	143200	57400100	4075	4075	4075	4075	0
409	20250110	143100	57400100	4075	4075	4075	4075	0
410	20250110	143000	57400100	4075	4075	4075	4075	0
411	20250110	142900	57400100	4075	4075	4075	4075	0
412	20250110	142800	57400100	4075	4075	4075	4075	2
413	20250110	142700	57391950	4075	4075	4075	4075	0
414	20250110	142600	57391950	4075	4075	4075	4075	8
415	20250110	142500	57359350	4100	4100	4100	4100	0
416	20250110	142400	57359350	4100	4100	4100	4100	0
417	20250110	142300	57359350	4100	4080	4110	4080	3
418	20250110	142200	57347060	4095	4095	4095	4095	1
419	20250110	142100	57342965	4110	4080	4110	4080	19
420	20250110	142000	57265115	4100	4080	4100	4080	3
421	20250110	141900	57252855	4100	4100	4100	4100	0
422	20250110	141800	57252855	4100	4075	4115	4070	22
423	20250110	141700	57163090	4075	4075	4075	4075	0
424	20250110	141600	57163090	4075	4075	4075	4075	1
425	20250110	141500	57159015	4065	4065	4065	4065	1
426	20250110	141400	57154950	4070	4070	4070	4070	0
427	20250110	141300	57154950	4070	4070	4070	4070	0
428	20250110	141200	57154950	4070	4070	4070	4070	0
429	20250110	141100	57154950	4070	4070	4070	4070	0
430	20250110	141000	57154950	4070	4070	4070	4070	0
431	20250110	140900	57154950	4070	4070	4070	4070	0
432	20250110	140800	57154950	4070	4070	4070	4070	0
433	20250110	140700	57154950	4070	4060	4070	4060	44
434	20250110	140600	56976290	4070	4070	4070	4070	0
435	20250110	140500	56976290	4070	4080	4080	4065	35
436	20250110	140400	56833875	4085	4095	4095	4085	4
437	20250110	140300	56817515	4095	4135	4135	4095	149
438	20250110	140200	56203055	4155	4145	4165	4145	4
439	20250110	140100	56186445	4145	4095	4170	4075	2662
440	20250110	140000	45165370	4115	4085	4145	4085	7897
441	20250110	135900	12637140	4100	4100	4100	4100	0
442	20250110	135800	12637140	4100	4100	4100	4100	0
443	20250110	135700	12637140	4100	4105	4105	4075	9
444	20250110	135600	12600315	4075	4090	4105	4075	18
445	20250110	135500	12526730	4075	4075	4095	4075	21
446	20250110	135400	12441000	4060	4060	4060	4060	0
447	20250110	135300	12441000	4060	4060	4060	4060	0
448	20250110	135200	12441000	4060	4060	4060	4060	0
449	20250110	135100	12441000	4060	4060	4060	4060	0
450	20250110	135000	12441000	4060	4085	4085	4060	2
451	20250110	134900	12432855	4075	4095	4095	4075	6
452	20250110	134800	12408350	4110	4110	4110	4110	0
453	20250110	134700	12408350	4110	4040	4110	4040	1384
454	20250110	134600	6737045	4040	4035	4040	4035	2
455	20250110	134500	6728970	4035	4035	4035	4035	2
456	20250110	134400	6720900	4035	4035	4035	4035	2
457	20250110	134300	6712830	4035	4030	4045	4030	7
458	20250110	134200	6684590	4040	4040	4040	4040	0
459	20250110	134100	6684590	4040	4040	4040	4040	0
460	20250110	134000	6684590	4040	4040	4040	4040	0
461	20250110	133900	6684590	4040	4040	4040	4040	0
462	20250110	133800	6684590	4040	4040	4040	4040	0
463	20250110	133700	6684590	4040	4040	4040	4040	1
464	20250110	133600	6680550	4050	4050	4050	4050	14
465	20250110	133500	6623850	4050	4050	4050	4050	0
466	20250110	133400	6623850	4050	4035	4050	4035	4
467	20250110	133300	6607665	4050	4050	4050	4050	0
468	20250110	133200	6607665	4050	4050	4050	4050	0
469	20250110	133100	6607665	4050	4050	4050	4050	0
470	20250110	133000	6607665	4050	4050	4050	4050	0
471	20250110	132900	6607665	4050	4050	4050	4050	0
472	20250110	132800	6607665	4050	4050	4050	4050	0
473	20250110	132700	6607665	4050	4050	4050	4050	0
474	20250110	132600	6607665	4050	4050	4050	4050	0
475	20250110	132500	6607665	4050	4030	4050	4030	17
476	20250110	132400	6539045	4045	4030	4055	4030	5
477	20250110	132300	6518835	4055	4055	4055	4055	0
478	20250110	132200	6518835	4055	4055	4055	4055	0
479	20250110	132100	6518835	4055	4055	4055	4055	0
480	20250110	132000	6518835	4055	4055	4055	4055	0
481	20250110	131900	6518835	4055	4055	4055	4055	1
482	20250110	131800	6514780	4055	4055	4055	4055	0
483	20250110	131700	6514780	4055	4035	4055	4035	2
484	20250110	131600	6506690	4035	4035	4035	4035	0
485	20250110	131500	6506690	4035	4035	4035	4035	0
486	20250110	131400	6506690	4035	4015	4050	4015	30
487	20250110	131300	6385340	4015	4015	4015	4015	0
488	20250110	131200	6385340	4015	4020	4020	4015	24
489	20250110	131100	6288925	4055	4055	4055	4055	0
490	20250110	131000	6288925	4055	4050	4055	4050	47
491	20250110	130900	6098425	4050	4050	4050	4050	0
492	20250110	130800	6098425	4050	4050	4050	4050	0
493	20250110	130700	6098425	4050	4050	4050	4050	0
494	20250110	130600	6098425	4050	4050	4050	4050	0
495	20250110	130500	6098425	4050	4050	4050	4050	0
496	20250110	130400	6098425	4050	4050	4050	4050	0
497	20250110	130300	6098425	4050	4050	4050	4050	0
498	20250110	130200	6098425	4050	4050	4050	4050	0
499	20250110	130100	6098425	4050	4050	4050	4050	0
500	20250110	130000	6098425	4050	4050	4050	4050	0
501	20250110	125900	6098425	4050	4050	4050	4050	1
502	20250110	125800	6094375	4020	4020	4020	4020	0
503	20250110	125700	6094375	4020	4010	4020	4010	12
504	20250110	125600	6046195	4040	4040	4040	4040	0
505	20250110	125500	6046195	4040	4040	4040	4040	0
506	20250110	125400	6046195	4040	4040	4040	4040	0
507	20250110	125300	6046195	4040	4040	4040	4040	0
508	20250110	125200	6046195	4040	4045	4045	4020	13
509	20250110	125100	5993790	4020	4040	4040	4020	4
510	20250110	125000	5977670	4020	4040	4040	4020	16
511	20250110	124900	5913215	4020	4020	4040	4020	15
512	20250110	124800	5852795	4035	4040	4040	4020	17
513	20250110	124700	5784300	4020	4020	4040	4020	17
514	20250110	124600	5715820	4040	4035	4040	4020	13
515	20250110	124500	5663440	4020	4020	4040	4020	15
516	20250110	124400	5603015	4040	4040	4040	4015	13
517	20250110	124300	5550645	4015	4015	4040	4015	13
518	20250110	124200	5498310	4040	4020	4040	4015	138
519	20250110	124100	4943480	4050	4050	4050	4050	0
520	20250110	124000	4943480	4050	4050	4050	4050	0
521	20250110	123900	4943480	4050	4050	4050	4050	0
522	20250110	123800	4943480	4050	4045	4055	4035	119
523	20250110	123700	4462120	4035	4035	4035	4035	0
524	20250110	123600	4462120	4035	4035	4035	4035	0
525	20250110	123500	4462120	4035	4035	4035	4035	0
526	20250110	123400	4462120	4035	4035	4035	4035	0
527	20250110	123300	4462120	4035	4035	4035	4035	1
528	20250110	123200	4458085	4045	4045	4045	4045	0
529	20250110	123100	4458085	4045	4045	4045	4045	0
530	20250110	123000	4458085	4045	4045	4045	4045	0
531	20250110	122900	4458085	4045	4045	4045	4045	0
532	20250110	122800	4458085	4045	4045	4045	4045	0
533	20250110	122700	4458085	4045	4045	4045	4045	0
534	20250110	122600	4458085	4045	4045	4045	4045	0
535	20250110	122500	4458085	4045	4045	4045	4045	0
536	20250110	122400	4458085	4045	4045	4045	4045	0
537	20250110	122300	4458085	4045	4045	4045	4045	0
538	20250110	122200	4458085	4045	4045	4045	4045	0
539	20250110	122100	4458085	4045	4045	4045	4045	0
540	20250110	122000	4458085	4045	4045	4045	4045	0
541	20250110	121900	4458085	4045	4045	4045	4045	0
542	20250110	121800	4458085	4045	4045	4045	4045	0
543	20250110	121700	4458085	4045	4045	4045	4045	0
544	20250110	121600	4458085	4045	4045	4045	4045	0
545	20250110	121500	4458085	4045	4045	4045	4045	0
546	20250110	121400	4458085	4045	4045	4045	4045	0
547	20250110	121300	4458085	4045	4045	4045	4045	0
548	20250110	121200	4458085	4045	4045	4045	4045	0
549	20250110	121100	4458085	4045	4045	4045	4045	0
550	20250110	121000	4458085	4045	4045	4045	4045	0
551	20250110	120900	4458085	4045	4045	4045	4045	1
552	20250110	120800	4454040	4025	4025	4025	4025	0
553	20250110	120700	4454040	4025	4040	4040	4025	2
554	20250110	120600	4445975	4025	4025	4040	4025	3
555	20250110	120500	4433885	4060	4060	4060	4060	0
556	20250110	120400	4433885	4060	4060	4060	4060	0
557	20250110	120300	4433885	4060	4060	4060	4060	0
558	20250110	120200	4433885	4060	4060	4060	4060	0
559	20250110	120100	4433885	4060	4060	4060	4060	1
560	20250110	120000	4429825	4020	4020	4020	4020	0
561	20250110	115900	4429825	4020	4020	4020	4020	0
562	20250110	115800	4429825	4020	4020	4020	4020	0
563	20250110	115700	4429825	4020	4040	4060	4020	254
564	20250110	115600	3406525	4060	4060	4060	4060	1
565	20250110	115500	3402465	4040	4040	4060	4040	3
566	20250110	115400	3390325	4055	4035	4060	4035	18
567	20250110	115300	3317495	4060	4035	4060	4035	16
568	20250110	115200	3252780	4045	4035	4050	4035	10
569	20250110	115100	3212370	4050	4035	4050	4035	6
570	20250110	115000	3188115	4060	4060	4060	4060	0
571	20250110	114900	3188115	4060	4060	4060	4060	0
572	20250110	114800	3188115	4060	4060	4060	4060	0
573	20250110	114700	3188115	4060	4060	4060	4060	0
574	20250110	114600	3188115	4060	4060	4060	4060	0
575	20250110	114500	3188115	4060	4060	4060	4060	0
576	20250110	114400	3188115	4060	4060	4060	4060	0
577	20250110	114300	3188115	4060	4060	4060	4060	0
578	20250110	114200	3188115	4060	4060	4060	4060	0
579	20250110	114100	3188115	4060	4060	4060	4060	0
580	20250110	114000	3188115	4060	4060	4060	4060	0
581	20250110	113900	3188115	4060	4060	4060	4060	0
582	20250110	113800	3188115	4060	4060	4060	4060	0
583	20250110	113700	3188115	4060	4060	4060	4060	0
584	20250110	113600	3188115	4060	4035	4060	4035	6
585	20250110	113500	3163780	4050	4050	4050	4050	0
586	20250110	113400	3163780	4050	4050	4050	4050	0
587	20250110	113300	3163780	4050	4050	4050	4050	0
588	20250110	113200	3163780	4050	4050	4050	4050	0
589	20250110	113100	3163780	4050	4050	4050	4050	0
590	20250110	113000	3163780	4050	4050	4050	4050	0
591	20250110	112900	3163780	4050	4050	4050	4050	0
592	20250110	112800	3163780	4050	4050	4050	4050	0
593	20250110	112700	3163780	4050	4050	4050	4050	0
594	20250110	112600	3163780	4050	4040	4050	4040	45
595	20250110	112500	2981970	4025	4025	4025	4025	0
596	20250110	112400	2981970	4025	4025	4025	4025	0
597	20250110	112300	2981970	4025	4025	4025	4025	0
598	20250110	112200	2981970	4025	4025	4025	4025	0
599	20250110	112100	2981970	4025	4025	4025	4025	0
600	20250110	112000	2981970	4025	4025	4025	4025	0
601	20250110	111900	2981970	4025	4025	4025	4025	0
602	20250110	111800	2981970	4025	4025	4025	4025	0
603	20250110	111700	2981970	4025	4025	4025	4025	0
604	20250110	111600	2981970	4025	4025	4025	4025	0
605	20250110	111500	2981970	4025	4025	4025	4025	0
606	20250110	111400	2981970	4025	4025	4025	4025	1
607	20250110	111300	2977945	4025	4025	4025	4025	0
608	20250110	111200	2977945	4025	4030	4030	4025	36
609	20250110	111100	2832980	4060	4060	4060	4060	0
610	20250110	111000	2832980	4060	4060	4060	4060	0
611	20250110	110900	2832980	4060	4060	4060	4060	0
612	20250110	110800	2832980	4060	4060	4060	4060	0
613	20250110	110700	2832980	4060	4060	4060	4060	0
614	20250110	110600	2832980	4060	4060	4060	4060	0
615	20250110	110500	2832980	4060	4060	4060	4060	0
616	20250110	110400	2832980	4060	4060	4060	4060	0
617	20250110	110300	2832980	4060	4060	4060	4060	0
618	20250110	110200	2832980	4060	4060	4060	4060	0
619	20250110	110100	2832980	4060	4060	4060	4060	0
620	20250110	110000	2832980	4060	4060	4060	4060	0
621	20250110	105900	2832980	4060	4060	4060	4060	0
622	20250110	105800	2832980	4060	4035	4060	4035	24
623	20250110	105700	2735975	4030	4030	4030	4030	0
624	20250110	105600	2735975	4030	4030	4030	4030	0
625	20250110	105500	2735975	4030	4030	4030	4030	0
626	20250110	105400	2735975	4030	4030	4030	4030	0
627	20250110	105300	2735975	4030	4030	4030	4030	0
628	20250110	105200	2735975	4030	4030	4030	4030	0
629	20250110	105100	2735975	4030	4040	4045	4030	9
630	20250110	105000	2699680	4035	4040	4040	4035	2
631	20250110	104900	2691605	4050	4040	4050	4040	2
632	20250110	104800	2683515	4045	4045	4045	4045	0
633	20250110	104700	2683515	4045	4045	4045	4045	0
634	20250110	104600	2683515	4045	4045	4045	4045	0
635	20250110	104500	2683515	4045	4040	4045	4040	2
636	20250110	104400	2675430	4040	4040	4040	4040	0
637	20250110	104300	2675430	4040	4040	4040	4040	0
638	20250110	104200	2675430	4040	4040	4040	4040	1
639	20250110	104100	2671390	4050	4050	4050	4050	0
640	20250110	104000	2671390	4050	4060	4060	4050	259
641	20250110	103900	1619860	4065	4065	4065	4065	0
642	20250110	103800	1619860	4065	4065	4065	4065	0
643	20250110	103700	1619860	4065	4065	4065	4065	0
644	20250110	103600	1619860	4065	4065	4065	4065	0
645	20250110	103500	1619860	4065	4065	4065	4065	0
646	20250110	103400	1619860	4065	4065	4065	4065	0
647	20250110	103300	1619860	4065	4065	4065	4065	0
648	20250110	103200	1619860	4065	4065	4065	4065	0
649	20250110	103100	1619860	4065	4065	4065	4065	0
650	20250110	103000	1619860	4065	4065	4065	4065	0
651	20250110	102900	1619860	4065	4065	4065	4065	0
652	20250110	102800	1619860	4065	4065	4065	4065	0
653	20250110	102700	1619860	4065	4065	4065	4065	0
654	20250110	102600	1619860	4065	4065	4065	4065	0
655	20250110	102500	1619860	4065	4065	4065	4065	0
656	20250110	102400	1619860	4065	4065	4065	4065	0
657	20250110	102300	1619860	4065	4065	4065	4065	0
658	20250110	102200	1619860	4065	4065	4065	4065	0
659	20250110	102100	1619860	4065	4065	4065	4065	0
660	20250110	102000	1619860	4065	4060	4065	4055	6
661	20250110	101900	1595510	4085	4085	4085	4085	0
662	20250110	101800	1595510	4085	4085	4085	4085	0
663	20250110	101700	1595510	4085	4085	4085	4085	0
664	20250110	101600	1595510	4085	4085	4085	4085	0
665	20250110	101500	1595510	4085	4085	4085	4085	0
666	20250110	101400	1595510	4085	4085	4085	4085	0
667	20250110	101300	1595510	4085	4085	4085	4085	0
668	20250110	101200	1595510	4085	4085	4085	4085	0
669	20250110	101100	1595510	4085	4085	4085	4085	0
670	20250110	101000	1595510	4085	4085	4085	4085	0
671	20250110	100900	1595510	4085	4085	4085	4085	0
672	20250110	100800	1595510	4085	4085	4085	4085	0
673	20250110	100700	1595510	4085	4085	4085	4085	0
674	20250110	100600	1595510	4085	4085	4085	4085	0
675	20250110	100500	1595510	4085	4085	4085	4085	0
676	20250110	100400	1595510	4085	4085	4085	4085	0
677	20250110	100300	1595510	4085	4085	4085	4085	0
678	20250110	100200	1595510	4085	4085	4085	4085	0
679	20250110	100100	1595510	4085	4085	4085	4085	0
680	20250110	100000	1595510	4085	4085	4085	4085	0
681	20250110	095900	1595510	4085	4085	4085	4085	0
682	20250110	095800	1595510	4085	4085	4085	4085	0
683	20250110	095700	1595510	4085	4085	4085	4085	0
684	20250110	095600	1595510	4085	4085	4085	4085	0
685	20250110	095500	1595510	4085	4085	4085	4085	0
686	20250110	095400	1595510	4085	4085	4085	4085	0
687	20250110	095300	1595510	4085	4085	4085	4085	0
688	20250110	095200	1595510	4085	4085	4085	4085	0
689	20250110	095100	1595510	4085	4085	4085	4085	0
690	20250110	095000	1595510	4085	4085	4085	4085	0
691	20250110	094900	1595510	4085	4085	4085	4085	0
692	20250110	094800	1595510	4085	4055	4090	4055	10
693	20250110	094700	1554830	4075	4075	4075	4075	0
694	20250110	094600	1554830	4075	4075	4075	4075	0
695	20250110	094500	1554830	4075	4075	4075	4075	0
696	20250110	094400	1554830	4075	4075	4075	4075	0
697	20250110	094300	1554830	4075	4075	4075	4075	0
698	20250110	094200	1554830	4075	4075	4075	4075	0
699	20250110	094100	1554830	4075	4055	4075	4055	8
700	20250110	094000	1522315	4070	4055	4075	4055	16
701	20250110	093900	1457300	4075	4075	4075	4055	17
702	20250110	093800	1388220	4055	4075	4075	4055	12
703	20250110	093700	1339455	4040	4045	4050	4040	135
704	20250110	093600	792825	4050	4050	4050	4050	0
705	20250110	093500	792825	4050	4050	4050	4050	0
706	20250110	093400	792825	4050	4050	4050	4050	0
707	20250110	093300	792825	4050	4050	4050	4050	0
708	20250110	093200	792825	4050	4050	4050	4050	0
709	20250110	093100	792825	4050	4050	4050	4050	0
710	20250110	093000	792825	4050	4050	4050	4050	0
711	20250110	092900	792825	4050	4050	4050	4050	0
712	20250110	092800	792825	4050	4050	4050	4050	0
713	20250110	092700	792825	4050	4050	4050	4050	0
714	20250110	092600	792825	4050	4050	4050	4050	1
715	20250110	092500	788775	4040	4040	4040	4040	12
716	20250110	092400	740295	4045	4045	4045	4045	0
717	20250110	092300	740295	4045	4045	4045	4045	0
718	20250110	092200	740295	4045	4045	4045	4045	0
719	20250110	092100	740295	4045	4045	4045	4045	0
720	20250110	092000	740295	4045	4045	4045	4045	0
721	20250110	091900	740295	4045	4045	4045	4045	41
722	20250110	091800	574450	4050	4050	4050	4050	0
723	20250110	091700	574450	4050	4050	4050	4050	0
724	20250110	091600	574450	4050	4050	4050	4050	0
725	20250110	091500	574450	4050	4050	4050	4050	0
726	20250110	091400	574450	4050	4050	4050	4050	0
727	20250110	091300	574450	4050	4050	4050	4050	1
728	20250110	091200	570400	4050	4050	4050	4050	0
729	20250110	091100	570400	4050	4050	4050	4050	24
730	20250110	091000	473200	4050	4050	4050	4050	0
731	20250110	090900	473200	4050	4050	4050	4050	0
732	20250110	090800	473200	4050	4050	4050	4050	0
733	20250110	090700	473200	4050	4050	4050	4050	0
734	20250110	090600	473200	4050	4050	4050	4050	0
735	20250110	090500	473200	4050	4050	4050	4050	0
736	20250110	090400	473200	4050	4050	4050	4050	0
737	20250110	090300	473200	4050	4050	4050	4050	50
738	20250110	090200	270700	4040	4040	4040	4040	0
739	20250110	090100	270700	4040	4040	4040	4040	65
740	20250110	090000	8100	4050	4050	4050	4050	2