KissMeData/093190/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200500	30389365	4470	4470	4470	4470	60
3	20250110	200400	30389365	4470	4470	4470	4470	0
4	20250110	200300	30389365	4470	4470	4470	4470	0
5	20250110	200200	30389365	4470	4470	4470	4470	0
6	20250110	200100	30389365	4470	4470	4470	4470	0
7	20250110	200000	30389365	4470	4470	4470	4470	0
8	20250110	195900	30389365	4470	4470	4470	4470	0
9	20250110	195800	30389365	4470	4470	4470	4470	0
10	20250110	195700	30389365	4470	4470	4470	4470	0
11	20250110	195600	30389365	4470	4470	4470	4470	0
12	20250110	195500	30389365	4470	4470	4470	4470	0
13	20250110	195400	30389365	4470	4470	4470	4470	0
14	20250110	195300	30389365	4470	4470	4470	4470	0
15	20250110	195200	30389365	4470	4470	4470	4470	0
16	20250110	195100	30389365	4470	4470	4470	4470	0
17	20250110	195000	30389365	4470	4470	4470	4470	0
18	20250110	194900	30389365	4470	4470	4470	4470	0
19	20250110	194800	30389365	4470	4470	4470	4470	0
20	20250110	194700	30389365	4470	4470	4470	4470	0
21	20250110	194600	30389365	4470	4470	4470	4470	0
22	20250110	194500	30389365	4470	4470	4470	4470	0
23	20250110	194400	30389365	4470	4470	4470	4470	0
24	20250110	194300	30389365	4470	4470	4470	4470	0
25	20250110	194200	30389365	4470	4470	4470	4470	0
26	20250110	194100	30389365	4470	4470	4470	4470	0
27	20250110	194000	30389365	4470	4470	4470	4470	0
28	20250110	193900	30389365	4470	4470	4470	4470	0
29	20250110	193800	30389365	4470	4470	4470	4470	0
30	20250110	193700	30389365	4470	4470	4470	4470	0
31	20250110	193600	30389365	4470	4470	4470	4470	0
32	20250110	193500	30389365	4470	4470	4470	4470	60
33	20250110	193400	30389365	4470	4470	4470	4470	0
34	20250110	193300	30389365	4470	4470	4470	4470	0
35	20250110	193200	30389365	4470	4470	4470	4470	0
36	20250110	193100	30389365	4470	4470	4470	4470	0
37	20250110	193000	30389365	4470	4470	4470	4470	0
38	20250110	192900	30389365	4470	4470	4470	4470	0
39	20250110	192800	30389365	4470	4470	4470	4470	0
40	20250110	192700	30389365	4470	4470	4470	4470	0
41	20250110	192600	30389365	4470	4470	4470	4470	0
42	20250110	192500	30389365	4470	4470	4470	4470	0
43	20250110	192400	30389365	4470	4470	4470	4470	0
44	20250110	192300	30389365	4470	4470	4470	4470	0
45	20250110	192200	30389365	4470	4470	4470	4470	0
46	20250110	192100	30389365	4470	4470	4470	4470	0
47	20250110	192000	30389365	4470	4470	4470	4470	0
48	20250110	191900	30389365	4470	4470	4470	4470	0
49	20250110	191800	30389365	4470	4470	4470	4470	0
50	20250110	191700	30389365	4470	4470	4470	4470	0
51	20250110	191600	30389365	4470	4470	4470	4470	0
52	20250110	191500	30389365	4470	4470	4470	4470	0
53	20250110	191400	30389365	4470	4470	4470	4470	0
54	20250110	191300	30389365	4470	4470	4470	4470	0
55	20250110	191200	30389365	4470	4470	4470	4470	0
56	20250110	191100	30389365	4470	4470	4470	4470	0
57	20250110	191000	30389365	4470	4470	4470	4470	0
58	20250110	190900	30389365	4470	4470	4470	4470	0
59	20250110	190800	30389365	4470	4470	4470	4470	0
60	20250110	190700	30389365	4470	4470	4470	4470	0
61	20250110	190600	30389365	4470	4470	4470	4470	0
62	20250110	190500	30389365	4470	4470	4470	4470	60
63	20250110	190400	30389365	4470	4470	4470	4470	0
64	20250110	190300	30389365	4470	4470	4470	4470	0
65	20250110	190200	30389365	4470	4470	4470	4470	0
66	20250110	190100	30389365	4470	4470	4470	4470	0
67	20250110	190000	30389365	4470	4470	4470	4470	0
68	20250110	185900	30389365	4470	4470	4470	4470	0
69	20250110	185800	30389365	4470	4470	4470	4470	0
70	20250110	185700	30389365	4470	4470	4470	4470	0
71	20250110	185600	30389365	4470	4470	4470	4470	0
72	20250110	185500	30389365	4470	4470	4470	4470	0
73	20250110	185400	30389365	4470	4470	4470	4470	0
74	20250110	185300	30389365	4470	4470	4470	4470	0
75	20250110	185200	30389365	4470	4470	4470	4470	0
76	20250110	185100	30389365	4470	4470	4470	4470	0
77	20250110	185000	30389365	4470	4470	4470	4470	0
78	20250110	184900	30389365	4470	4470	4470	4470	0
79	20250110	184800	30389365	4470	4470	4470	4470	0
80	20250110	184700	30389365	4470	4470	4470	4470	0
81	20250110	184600	30389365	4470	4470	4470	4470	0
82	20250110	184500	30389365	4470	4470	4470	4470	0
83	20250110	184400	30389365	4470	4470	4470	4470	0
84	20250110	184300	30389365	4470	4470	4470	4470	0
85	20250110	184200	30389365	4470	4470	4470	4470	0
86	20250110	184100	30389365	4470	4470	4470	4470	0
87	20250110	184000	30389365	4470	4470	4470	4470	0
88	20250110	183900	30389365	4470	4470	4470	4470	0
89	20250110	183800	30389365	4470	4470	4470	4470	0
90	20250110	183700	30389365	4470	4470	4470	4470	0
91	20250110	183600	30389365	4470	4470	4470	4470	0
92	20250110	183500	30389365	4470	4470	4470	4470	60
93	20250110	183400	30389365	4470	4470	4470	4470	0
94	20250110	183300	30389365	4470	4470	4470	4470	0
95	20250110	183200	30389365	4470	4470	4470	4470	0
96	20250110	183100	30389365	4470	4470	4470	4470	0
97	20250110	183000	30389365	4470	4470	4470	4470	0
98	20250110	182900	30389365	4470	4470	4470	4470	0
99	20250110	182800	30389365	4470	4470	4470	4470	0
100	20250110	182700	30389365	4470	4470	4470	4470	0
101	20250110	182600	30389365	4470	4470	4470	4470	0
102	20250110	182500	30389365	4470	4470	4470	4470	0
103	20250110	182400	30389365	4470	4470	4470	4470	0
104	20250110	182300	30389365	4470	4470	4470	4470	0
105	20250110	182200	30389365	4470	4470	4470	4470	0
106	20250110	182100	30389365	4470	4470	4470	4470	0
107	20250110	182000	30389365	4470	4470	4470	4470	0
108	20250110	181900	30389365	4470	4470	4470	4470	0
109	20250110	181800	30389365	4470	4470	4470	4470	0
110	20250110	181700	30389365	4470	4470	4470	4470	0
111	20250110	181600	30389365	4470	4470	4470	4470	0
112	20250110	181500	30389365	4470	4470	4470	4470	0
113	20250110	181400	30389365	4470	4470	4470	4470	0
114	20250110	181300	30389365	4470	4470	4470	4470	0
115	20250110	181200	30389365	4470	4470	4470	4470	0
116	20250110	181100	30389365	4470	4470	4470	4470	0
117	20250110	181000	30389365	4470	4470	4470	4470	0
118	20250110	180900	30389365	4470	4470	4470	4470	0
119	20250110	180800	30389365	4470	4470	4470	4470	0
120	20250110	180700	30389365	4470	4470	4470	4470	0
121	20250110	180600	30389365	4470	4470	4470	4470	0
122	20250110	180500	30389365	4470	4470	4470	4470	60
123	20250110	180400	30389365	4470	4470	4470	4470	0
124	20250110	180300	30389365	4470	4470	4470	4470	0
125	20250110	180200	30389365	4470	4470	4470	4470	0
126	20250110	180100	30389365	4470	4470	4470	4470	0
127	20250110	180000	30389365	4470	4470	4470	4470	0
128	20250110	175900	30389365	4470	4470	4470	4470	0
129	20250110	175800	30389365	4470	4470	4470	4470	0
130	20250110	175700	30389365	4470	4470	4470	4470	0
131	20250110	175600	30389365	4470	4470	4470	4470	0
132	20250110	175500	30389365	4470	4470	4470	4470	0
133	20250110	175400	30389365	4470	4470	4470	4470	0
134	20250110	175300	30389365	4470	4470	4470	4470	0
135	20250110	175200	30389365	4470	4470	4470	4470	0
136	20250110	175100	30389365	4470	4470	4470	4470	0
137	20250110	175000	30389365	4470	4470	4470	4470	0
138	20250110	174900	30389365	4470	4470	4470	4470	0
139	20250110	174800	30389365	4470	4470	4470	4470	0
140	20250110	174700	30389365	4470	4470	4470	4470	0
141	20250110	174600	30389365	4470	4470	4470	4470	0
142	20250110	174500	30389365	4470	4470	4470	4470	0
143	20250110	174400	30389365	4470	4470	4470	4470	0
144	20250110	174300	30389365	4470	4470	4470	4470	0
145	20250110	174200	30389365	4470	4470	4470	4470	0
146	20250110	174100	30389365	4470	4470	4470	4470	0
147	20250110	174000	30389365	4470	4470	4470	4470	0
148	20250110	173900	30389365	4470	4470	4470	4470	0
149	20250110	173800	30389365	4470	4470	4470	4470	0
150	20250110	173700	30389365	4470	4470	4470	4470	0
151	20250110	173600	30389365	4470	4470	4470	4470	0
152	20250110	173500	30389365	4470	4470	4470	4470	60
153	20250110	173400	30389365	4470	4470	4470	4470	0
154	20250110	173300	30389365	4470	4470	4470	4470	0
155	20250110	173200	30389365	4470	4470	4470	4470	0
156	20250110	173100	30389365	4470	4470	4470	4470	0
157	20250110	173000	30389365	4470	4470	4470	4470	0
158	20250110	172900	30389365	4470	4470	4470	4470	0
159	20250110	172800	30389365	4470	4470	4470	4470	0
160	20250110	172700	30389365	4470	4470	4470	4470	0
161	20250110	172600	30389365	4470	4470	4470	4470	0
162	20250110	172500	30389365	4470	4470	4470	4470	0
163	20250110	172400	30389365	4470	4470	4470	4470	0
164	20250110	172300	30389365	4470	4470	4470	4470	0
165	20250110	172200	30389365	4470	4470	4470	4470	0
166	20250110	172100	30389365	4470	4470	4470	4470	0
167	20250110	172000	30389365	4470	4470	4470	4470	0
168	20250110	171900	30389365	4470	4470	4470	4470	0
169	20250110	171800	30389365	4470	4470	4470	4470	0
170	20250110	171700	30389365	4470	4470	4470	4470	0
171	20250110	171600	30389365	4470	4470	4470	4470	0
172	20250110	171500	30389365	4470	4470	4470	4470	0
173	20250110	171400	30389365	4470	4470	4470	4470	0
174	20250110	171300	30389365	4470	4470	4470	4470	0
175	20250110	171200	30389365	4470	4470	4470	4470	0
176	20250110	171100	30389365	4470	4470	4470	4470	0
177	20250110	171000	30389365	4470	4470	4470	4470	0
178	20250110	170900	30389365	4470	4470	4470	4470	0
179	20250110	170800	30389365	4470	4470	4470	4470	0
180	20250110	170700	30389365	4470	4470	4470	4470	0
181	20250110	170600	30389365	4470	4470	4470	4470	0
182	20250110	170500	30389365	4470	4470	4470	4470	60
183	20250110	170400	30389365	4470	4470	4470	4470	0
184	20250110	170300	30389365	4470	4470	4470	4470	0
185	20250110	170200	30389365	4470	4470	4470	4470	0
186	20250110	170100	30389365	4470	4470	4470	4470	0
187	20250110	170000	30389365	4470	4470	4470	4470	0
188	20250110	165900	30389365	4470	4470	4470	4470	0
189	20250110	165800	30389365	4470	4470	4470	4470	0
190	20250110	165700	30389365	4470	4470	4470	4470	0
191	20250110	165600	30389365	4470	4470	4470	4470	0
192	20250110	165500	30389365	4470	4470	4470	4470	0
193	20250110	165400	30389365	4470	4470	4470	4470	0
194	20250110	165300	30389365	4470	4470	4470	4470	0
195	20250110	165200	30389365	4470	4470	4470	4470	0
196	20250110	165100	30389365	4470	4470	4470	4470	0
197	20250110	165000	30389365	4470	4470	4470	4470	0
198	20250110	164900	30389365	4470	4470	4470	4470	0
199	20250110	164800	30389365	4470	4470	4470	4470	0
200	20250110	164700	30389365	4470	4470	4470	4470	0
201	20250110	164600	30389365	4470	4470	4470	4470	0
202	20250110	164500	30389365	4470	4470	4470	4470	0
203	20250110	164400	30389365	4470	4470	4470	4470	0
204	20250110	164300	30389365	4470	4470	4470	4470	0
205	20250110	164200	30389365	4470	4470	4470	4470	0
206	20250110	164100	30389365	4470	4470	4470	4470	0
207	20250110	164000	30389365	4470	4470	4470	4470	0
208	20250110	163900	30389365	4470	4470	4470	4470	0
209	20250110	163800	30389365	4470	4470	4470	4470	0
210	20250110	163700	30389365	4470	4470	4470	4470	0
211	20250110	163600	30389365	4470	4470	4470	4470	0
212	20250110	163500	30389365	4470	4470	4470	4470	60
213	20250110	163400	30389365	4470	4470	4470	4470	0
214	20250110	163300	30389365	4470	4470	4470	4470	0
215	20250110	163200	30389365	4470	4470	4470	4470	0
216	20250110	163100	30389365	4470	4470	4470	4470	0
217	20250110	163000	30389365	4470	4470	4470	4470	0
218	20250110	162900	30389365	4470	4470	4470	4470	0
219	20250110	162800	30389365	4470	4470	4470	4470	0
220	20250110	162700	30389365	4470	4470	4470	4470	0
221	20250110	162600	30389365	4470	4470	4470	4470	0
222	20250110	162500	30389365	4470	4470	4470	4470	0
223	20250110	162400	30389365	4470	4470	4470	4470	0
224	20250110	162300	30389365	4470	4470	4470	4470	0
225	20250110	162200	30389365	4470	4470	4470	4470	0
226	20250110	162100	30389365	4470	4470	4470	4470	0
227	20250110	162000	30389365	4470	4470	4470	4470	0
228	20250110	161900	30389365	4470	4470	4470	4470	0
229	20250110	161800	30389365	4470	4470	4470	4470	0
230	20250110	161700	30389365	4470	4470	4470	4470	0
231	20250110	161600	30389365	4470	4470	4470	4470	0
232	20250110	161500	30389365	4470	4470	4470	4470	0
233	20250110	161400	30389365	4470	4470	4470	4470	0
234	20250110	161300	30389365	4470	4470	4470	4470	0
235	20250110	161200	30389365	4470	4470	4470	4470	0
236	20250110	161100	30389365	4470	4470	4470	4470	0
237	20250110	161000	30389365	4470	4470	4470	4470	0
238	20250110	160900	30389365	4470	4470	4470	4470	0
239	20250110	160800	30389365	4470	4470	4470	4470	0
240	20250110	160700	30389365	4470	4470	4470	4470	0
241	20250110	160600	30389365	4470	4470	4470	4470	0
242	20250110	160500	30389365	4470	4470	4470	4470	60
243	20250110	160400	30389365	4470	4470	4470	4470	0
244	20250110	160300	30389365	4470	4470	4470	4470	0
245	20250110	160200	30389365	4470	4470	4470	4470	0
246	20250110	160100	30389365	4470	4470	4470	4470	0
247	20250110	160000	30389365	4470	4470	4470	4470	0
248	20250110	155900	30389365	4470	4470	4470	4470	0
249	20250110	155800	30389365	4470	4470	4470	4470	0
250	20250110	155700	30389365	4470	4470	4470	4470	0
251	20250110	155600	30389365	4470	4470	4470	4470	0
252	20250110	155500	30389365	4470	4470	4470	4470	0
253	20250110	155400	30389365	4470	4470	4470	4470	0
254	20250110	155300	30389365	4470	4470	4470	4470	0
255	20250110	155200	30389365	4470	4470	4470	4470	0
256	20250110	155100	30389365	4470	4470	4470	4470	0
257	20250110	155000	30389365	4470	4470	4470	4470	0
258	20250110	154900	30389365	4470	4470	4470	4470	0
259	20250110	154800	30389365	4470	4470	4470	4470	0
260	20250110	154700	30389365	4470	4470	4470	4470	0
261	20250110	154600	30389365	4470	4470	4470	4470	0
262	20250110	154500	30389365	4470	4470	4470	4470	0
263	20250110	154400	30389365	4470	4470	4470	4470	0
264	20250110	154300	30389365	4470	4470	4470	4470	0
265	20250110	154200	30389365	4470	4470	4470	4470	0
266	20250110	154100	30389365	4470	4470	4470	4470	0
267	20250110	154000	30389365	4470	4470	4470	4470	0
268	20250110	153900	30389365	4470	4470	4470	4470	0
269	20250110	153800	30389365	4470	4470	4470	4470	0
270	20250110	153700	30389365	4470	4470	4470	4470	0
271	20250110	153600	30389365	4470	4470	4470	4470	0
272	20250110	153500	30389365	4470	4470	4470	4470	60
273	20250110	153400	30389365	4470	4470	4470	4470	0
274	20250110	153300	30389365	4470	4470	4470	4470	0
275	20250110	153200	30389365	4470	4470	4470	4470	0
276	20250110	153100	30389365	4470	4470	4470	4470	0
277	20250110	153000	30389365	4470	4470	4470	4470	60
278	20250110	152900	30121165	4450	4450	4450	4450	0
279	20250110	152800	30121165	4450	4450	4450	4450	0
280	20250110	152700	30121165	4450	4450	4450	4450	0
281	20250110	152600	30121165	4450	4450	4450	4450	0
282	20250110	152500	30121165	4450	4450	4450	4450	0
283	20250110	152400	30121165	4450	4450	4450	4450	0
284	20250110	152300	30121165	4450	4450	4450	4450	0
285	20250110	152200	30121165	4450	4450	4450	4450	0
286	20250110	152100	30121165	4450	4450	4450	4450	0
287	20250110	152000	30121165	4450	4450	4450	4450	0
288	20250110	151900	30121165	4450	4450	4465	4450	2585
289	20250110	151800	18580515	4450	4450	4450	4450	451
290	20250110	151700	16573565	4450	4450	4450	4450	93
291	20250110	151600	16159715	4450	4450	4450	4450	54
292	20250110	151500	15919415	4465	4465	4465	4465	0
293	20250110	151400	15919415	4465	4465	4465	4465	0
294	20250110	151300	15919415	4465	4465	4465	4465	0
295	20250110	151200	15919415	4465	4465	4465	4465	0
296	20250110	151100	15919415	4465	4465	4465	4465	0
297	20250110	151000	15919415	4465	4465	4465	4465	12
298	20250110	150900	15865835	4455	4455	4455	4455	0
299	20250110	150800	15865835	4455	4455	4455	4455	0
300	20250110	150700	15865835	4455	4455	4455	4455	0
301	20250110	150600	15865835	4455	4455	4455	4455	0
302	20250110	150500	15865835	4455	4455	4455	4455	0
303	20250110	150400	15865835	4455	4455	4455	4455	0
304	20250110	150300	15865835	4455	4455	4455	4455	6
305	20250110	150200	15839105	4465	4465	4465	4465	0
306	20250110	150100	15839105	4465	4465	4465	4465	0
307	20250110	150000	15839105	4465	4465	4465	4465	0
308	20250110	145900	15839105	4465	4465	4465	4465	0
309	20250110	145800	15839105	4465	4465	4465	4465	0
310	20250110	145700	15839105	4465	4465	4465	4465	43
311	20250110	145600	15647110	4465	4465	4465	4465	0
312	20250110	145500	15647110	4465	4465	4465	4465	0
313	20250110	145400	15647110	4465	4465	4465	4465	0
314	20250110	145300	15647110	4465	4465	4465	4465	0
315	20250110	145200	15647110	4465	4465	4465	4465	0
316	20250110	145100	15647110	4465	4465	4465	4465	0
317	20250110	145000	15647110	4465	4465	4465	4465	0
318	20250110	144900	15647110	4465	4465	4465	4465	0
319	20250110	144800	15647110	4465	4465	4465	4465	0
320	20250110	144700	15647110	4465	4465	4465	4465	0
321	20250110	144600	15647110	4465	4465	4465	4465	0
322	20250110	144500	15647110	4465	4465	4465	4465	0
323	20250110	144400	15647110	4465	4465	4465	4465	0
324	20250110	144300	15647110	4465	4465	4465	4465	0
325	20250110	144200	15647110	4465	4465	4465	4465	0
326	20250110	144100	15647110	4465	4465	4465	4465	0
327	20250110	144000	15647110	4465	4465	4465	4465	0
328	20250110	143900	15647110	4465	4465	4465	4465	0
329	20250110	143800	15647110	4465	4465	4465	4465	0
330	20250110	143700	15647110	4465	4465	4465	4465	0
331	20250110	143600	15647110	4465	4465	4465	4465	0
332	20250110	143500	15647110	4465	4465	4465	4465	0
333	20250110	143400	15647110	4465	4465	4465	4465	0
334	20250110	143300	15647110	4465	4465	4465	4465	0
335	20250110	143200	15647110	4465	4465	4465	4465	1
336	20250110	143100	15642645	4455	4455	4455	4455	0
337	20250110	143000	15642645	4455	4455	4455	4455	0
338	20250110	142900	15642645	4455	4455	4455	4455	0
339	20250110	142800	15642645	4455	4455	4455	4455	0
340	20250110	142700	15642645	4455	4455	4455	4455	0
341	20250110	142600	15642645	4455	4460	4460	4455	16
342	20250110	142500	15571315	4465	4465	4465	4465	0
343	20250110	142400	15571315	4465	4465	4465	4465	0
344	20250110	142300	15571315	4465	4465	4465	4465	1
345	20250110	142200	15566850	4450	4465	4465	4450	43
346	20250110	142100	15374960	4465	4460	4465	4460	25
347	20250110	142000	15263340	4450	4450	4450	4450	0
348	20250110	141900	15263340	4450	4450	4450	4450	0
349	20250110	141800	15263340	4450	4450	4450	4450	5
350	20250110	141700	15241090	4450	4450	4450	4450	0
351	20250110	141600	15241090	4450	4450	4450	4450	0
352	20250110	141500	15241090	4450	4450	4450	4450	0
353	20250110	141400	15241090	4450	4460	4460	4450	21
354	20250110	141300	15147510	4460	4460	4460	4460	0
355	20250110	141200	15147510	4460	4460	4460	4460	0
356	20250110	141100	15147510	4460	4460	4460	4460	0
357	20250110	141000	15147510	4460	4460	4460	4460	0
358	20250110	140900	15147510	4460	4460	4460	4460	0
359	20250110	140800	15147510	4460	4460	4460	4460	0
360	20250110	140700	15147510	4460	4460	4460	4460	0
361	20250110	140600	15147510	4460	4460	4460	4460	0
362	20250110	140500	15147510	4460	4460	4460	4460	0
363	20250110	140400	15147510	4460	4460	4460	4460	0
364	20250110	140300	15147510	4460	4460	4460	4460	0
365	20250110	140200	15147510	4460	4460	4460	4460	0
366	20250110	140100	15147510	4460	4460	4460	4460	0
367	20250110	140000	15147510	4460	4460	4460	4460	0
368	20250110	135900	15147510	4460	4460	4460	4460	0
369	20250110	135800	15147510	4460	4460	4460	4460	0
370	20250110	135700	15147510	4460	4460	4460	4460	0
371	20250110	135600	15147510	4460	4460	4460	4460	0
372	20250110	135500	15147510	4460	4460	4460	4460	0
373	20250110	135400	15147510	4460	4460	4460	4460	0
374	20250110	135300	15147510	4460	4460	4460	4460	0
375	20250110	135200	15147510	4460	4460	4460	4460	0
376	20250110	135100	15147510	4460	4460	4460	4460	0
377	20250110	135000	15147510	4460	4460	4460	4460	0
378	20250110	134900	15147510	4460	4460	4460	4460	0
379	20250110	134800	15147510	4460	4460	4460	4460	0
380	20250110	134700	15147510	4460	4460	4460	4460	0
381	20250110	134600	15147510	4460	4460	4460	4460	0
382	20250110	134500	15147510	4460	4460	4460	4460	1
383	20250110	134400	15143050	4450	4450	4450	4450	0
384	20250110	134300	15143050	4450	4450	4450	4450	0
385	20250110	134200	15143050	4450	4450	4450	4450	0
386	20250110	134100	15143050	4450	4450	4450	4450	0
387	20250110	134000	15143050	4450	4450	4450	4450	0
388	20250110	133900	15143050	4450	4450	4450	4450	0
389	20250110	133800	15143050	4450	4450	4450	4450	0
390	20250110	133700	15143050	4450	4450	4450	4450	0
391	20250110	133600	15143050	4450	4450	4450	4450	0
392	20250110	133500	15143050	4450	4450	4450	4450	0
393	20250110	133400	15143050	4450	4450	4450	4450	0
394	20250110	133300	15143050	4450	4450	4450	4450	0
395	20250110	133200	15143050	4450	4450	4450	4450	0
396	20250110	133100	15143050	4450	4450	4450	4450	0
397	20250110	133000	15143050	4450	4450	4450	4450	0
398	20250110	132900	15143050	4450	4450	4450	4450	0
399	20250110	132800	15143050	4450	4450	4450	4450	0
400	20250110	132700	15143050	4450	4450	4450	4450	0
401	20250110	132600	15143050	4450	4450	4450	4450	0
402	20250110	132500	15143050	4450	4450	4450	4450	0
403	20250110	132400	15143050	4450	4450	4450	4450	0
404	20250110	132300	15143050	4450	4450	4450	4450	0
405	20250110	132200	15143050	4450	4450	4450	4450	0
406	20250110	132100	15143050	4450	4450	4450	4450	0
407	20250110	132000	15143050	4450	4450	4450	4450	0
408	20250110	131900	15143050	4450	4450	4450	4450	0
409	20250110	131800	15143050	4450	4450	4450	4450	0
410	20250110	131700	15143050	4450	4450	4450	4450	0
411	20250110	131600	15143050	4450	4450	4450	4450	0
412	20250110	131500	15143050	4450	4450	4450	4450	0
413	20250110	131400	15143050	4450	4450	4450	4450	0
414	20250110	131300	15143050	4450	4450	4450	4450	1
415	20250110	131200	15138600	4460	4460	4460	4460	0
416	20250110	131100	15138600	4460	4460	4460	4460	0
417	20250110	131000	15138600	4460	4460	4460	4460	0
418	20250110	130900	15138600	4460	4460	4460	4460	2
419	20250110	130800	15129680	4460	4460	4460	4460	0
420	20250110	130700	15129680	4460	4460	4460	4460	0
421	20250110	130600	15129680	4460	4460	4460	4460	1
422	20250110	130500	15125220	4465	4465	4465	4465	0
423	20250110	130400	15125220	4465	4465	4465	4465	0
424	20250110	130300	15125220	4465	4465	4465	4465	0
425	20250110	130200	15125220	4465	4465	4465	4465	0
426	20250110	130100	15125220	4465	4465	4465	4465	0
427	20250110	130000	15125220	4465	4465	4465	4465	0
428	20250110	125900	15125220	4465	4465	4465	4465	0
429	20250110	125800	15125220	4465	4465	4465	4465	0
430	20250110	125700	15125220	4465	4465	4465	4465	0
431	20250110	125600	15125220	4465	4465	4465	4465	0
432	20250110	125500	15125220	4465	4465	4465	4465	0
433	20250110	125400	15125220	4465	4465	4465	4465	0
434	20250110	125300	15125220	4465	4465	4465	4465	0
435	20250110	125200	15125220	4465	4465	4465	4465	0
436	20250110	125100	15125220	4465	4465	4465	4465	1
437	20250110	125000	15120755	4460	4460	4460	4460	0
438	20250110	124900	15120755	4460	4460	4460	4460	0
439	20250110	124800	15120755	4460	4460	4460	4460	0
440	20250110	124700	15120755	4460	4460	4460	4460	0
441	20250110	124600	15120755	4460	4460	4460	4460	0
442	20250110	124500	15120755	4460	4460	4460	4460	0
443	20250110	124400	15120755	4460	4460	4460	4460	0
444	20250110	124300	15120755	4460	4460	4460	4460	0
445	20250110	124200	15120755	4460	4460	4460	4460	0
446	20250110	124100	15120755	4460	4460	4460	4460	0
447	20250110	124000	15120755	4460	4460	4460	4460	0
448	20250110	123900	15120755	4460	4460	4460	4460	0
449	20250110	123800	15120755	4460	4460	4460	4460	0
450	20250110	123700	15120755	4460	4460	4460	4460	0
451	20250110	123600	15120755	4460	4460	4460	4460	0
452	20250110	123500	15120755	4460	4460	4460	4460	0
453	20250110	123400	15120755	4460	4460	4460	4460	0
454	20250110	123300	15120755	4460	4460	4460	4460	0
455	20250110	123200	15120755	4460	4460	4460	4460	0
456	20250110	123100	15120755	4460	4460	4460	4460	32
457	20250110	123000	14978035	4450	4450	4450	4450	0
458	20250110	122900	14978035	4450	4450	4450	4450	94
459	20250110	122800	14559735	4460	4460	4460	4460	0
460	20250110	122700	14559735	4460	4460	4460	4460	0
461	20250110	122600	14559735	4460	4460	4460	4460	0
462	20250110	122500	14559735	4460	4460	4460	4460	0
463	20250110	122400	14559735	4460	4460	4460	4460	0
464	20250110	122300	14559735	4460	4460	4460	4460	0
465	20250110	122200	14559735	4460	4460	4460	4460	0
466	20250110	122100	14559735	4460	4460	4460	4460	0
467	20250110	122000	14559735	4460	4460	4460	4460	0
468	20250110	121900	14559735	4460	4460	4460	4460	0
469	20250110	121800	14559735	4460	4460	4460	4460	36
470	20250110	121700	14399175	4465	4465	4465	4465	0
471	20250110	121600	14399175	4465	4465	4465	4465	0
472	20250110	121500	14399175	4465	4465	4465	4465	0
473	20250110	121400	14399175	4465	4465	4465	4465	0
474	20250110	121300	14399175	4465	4465	4465	4465	0
475	20250110	121200	14399175	4465	4465	4465	4465	0
476	20250110	121100	14399175	4465	4465	4465	4465	0
477	20250110	121000	14399175	4465	4465	4465	4465	0
478	20250110	120900	14399175	4465	4465	4465	4465	0
479	20250110	120800	14399175	4465	4465	4465	4465	200
480	20250110	120700	13506175	4460	4460	4460	4460	0
481	20250110	120600	13506175	4460	4460	4460	4460	86
482	20250110	120500	13122615	4460	4460	4460	4460	0
483	20250110	120400	13122615	4460	4460	4460	4460	0
484	20250110	120300	13122615	4460	4460	4460	4450	374
485	20250110	120200	11455050	4460	4460	4460	4460	0
486	20250110	120100	11455050	4460	4460	4460	4460	0
487	20250110	120000	11455050	4460	4460	4460	4460	2
488	20250110	115900	11446130	4460	4460	4460	4460	0
489	20250110	115800	11446130	4460	4460	4460	4460	13
490	20250110	115700	11388150	4460	4460	4460	4460	0
491	20250110	115600	11388150	4460	4460	4460	4460	0
492	20250110	115500	11388150	4460	4460	4460	4460	0
493	20250110	115400	11388150	4460	4460	4460	4460	0
494	20250110	115300	11388150	4460	4460	4460	4460	22
495	20250110	115200	11290030	4460	4460	4460	4460	0
496	20250110	115100	11290030	4460	4460	4460	4460	29
497	20250110	115000	11160690	4460	4460	4460	4460	0
498	20250110	114900	11160690	4460	4460	4460	4460	0
499	20250110	114800	11160690	4460	4460	4460	4460	94
500	20250110	114700	10741450	4460	4460	4460	4460	0
501	20250110	114600	10741450	4460	4460	4460	4460	1
502	20250110	114500	10736990	4460	4460	4460	4460	12
503	20250110	114400	10683470	4460	4460	4460	4460	50
504	20250110	114300	10460470	4455	4455	4455	4455	1
505	20250110	114200	10456015	4455	4455	4455	4455	0
506	20250110	114100	10456015	4455	4455	4455	4455	0
507	20250110	114000	10456015	4455	4455	4455	4455	0
508	20250110	113900	10456015	4455	4455	4455	4455	0
509	20250110	113800	10456015	4455	4455	4455	4455	0
510	20250110	113700	10456015	4455	4455	4455	4455	0
511	20250110	113600	10456015	4455	4455	4455	4455	0
512	20250110	113500	10456015	4455	4455	4455	4455	0
513	20250110	113400	10456015	4455	4455	4455	4455	0
514	20250110	113300	10456015	4455	4455	4455	4455	2
515	20250110	113200	10447105	4465	4465	4465	4465	0
516	20250110	113100	10447105	4465	4465	4465	4465	0
517	20250110	113000	10447105	4465	4465	4465	4465	0
518	20250110	112900	10447105	4465	4465	4465	4465	0
519	20250110	112800	10447105	4465	4465	4465	4465	0
520	20250110	112700	10447105	4465	4465	4465	4465	0
521	20250110	112600	10447105	4465	4465	4465	4465	0
522	20250110	112500	10447105	4465	4465	4465	4465	0
523	20250110	112400	10447105	4465	4460	4465	4460	2
524	20250110	112300	10438180	4450	4450	4450	4450	0
525	20250110	112200	10438180	4450	4450	4450	4450	0
526	20250110	112100	10438180	4450	4450	4450	4450	0
527	20250110	112000	10438180	4450	4450	4450	4450	0
528	20250110	111900	10438180	4450	4450	4450	4450	0
529	20250110	111800	10438180	4450	4450	4450	4450	0
530	20250110	111700	10438180	4450	4450	4450	4450	1
531	20250110	111600	10433730	4450	4450	4450	4450	0
532	20250110	111500	10433730	4450	4450	4450	4450	0
533	20250110	111400	10433730	4450	4450	4450	4450	0
534	20250110	111300	10433730	4450	4455	4455	4450	3
535	20250110	111200	10420370	4455	4455	4455	4455	0
536	20250110	111100	10420370	4455	4455	4455	4455	0
537	20250110	111000	10420370	4455	4455	4455	4455	0
538	20250110	110900	10420370	4455	4455	4455	4455	0
539	20250110	110800	10420370	4455	4455	4455	4455	0
540	20250110	110700	10420370	4455	4455	4455	4455	0
541	20250110	110600	10420370	4455	4455	4455	4455	0
542	20250110	110500	10420370	4455	4455	4455	4455	0
543	20250110	110400	10420370	4455	4455	4455	4455	0
544	20250110	110300	10420370	4455	4455	4455	4455	0
545	20250110	110200	10420370	4455	4455	4455	4455	0
546	20250110	110100	10420370	4455	4455	4455	4455	0
547	20250110	110000	10420370	4455	4455	4455	4455	0
548	20250110	105900	10420370	4455	4455	4455	4455	0
549	20250110	105800	10420370	4455	4455	4455	4455	0
550	20250110	105700	10420370	4455	4455	4455	4455	0
551	20250110	105600	10420370	4455	4455	4455	4455	0
552	20250110	105500	10420370	4455	4455	4455	4455	0
553	20250110	105400	10420370	4455	4455	4455	4455	0
554	20250110	105300	10420370	4455	4455	4455	4455	0
555	20250110	105200	10420370	4455	4455	4455	4455	0
556	20250110	105100	10420370	4455	4455	4455	4455	0
557	20250110	105000	10420370	4455	4455	4455	4455	0
558	20250110	104900	10420370	4455	4455	4455	4455	0
559	20250110	104800	10420370	4455	4455	4455	4455	0
560	20250110	104700	10420370	4455	4455	4455	4455	0
561	20250110	104600	10420370	4455	4455	4455	4455	0
562	20250110	104500	10420370	4455	4455	4455	4455	0
563	20250110	104400	10420370	4455	4455	4455	4455	0
564	20250110	104300	10420370	4455	4455	4455	4455	0
565	20250110	104200	10420370	4455	4455	4455	4455	0
566	20250110	104100	10420370	4455	4455	4455	4455	0
567	20250110	104000	10420370	4455	4455	4455	4455	0
568	20250110	103900	10420370	4455	4455	4455	4455	0
569	20250110	103800	10420370	4455	4455	4455	4455	17
570	20250110	103700	10344635	4450	4450	4450	4450	0
571	20250110	103600	10344635	4450	4450	4450	4450	0
572	20250110	103500	10344635	4450	4455	4455	4450	9
573	20250110	103400	10304555	4455	4455	4455	4455	0
574	20250110	103300	10304555	4455	4455	4455	4455	0
575	20250110	103200	10304555	4455	4455	4455	4455	0
576	20250110	103100	10304555	4455	4465	4465	4455	77
577	20250110	103000	9960860	4465	4465	4465	4465	0
578	20250110	102900	9960860	4465	4465	4465	4465	0
579	20250110	102800	9960860	4465	4465	4465	4465	0
580	20250110	102700	9960860	4465	4465	4465	4465	0
581	20250110	102600	9960860	4465	4465	4465	4465	0
582	20250110	102500	9960860	4465	4465	4465	4465	0
583	20250110	102400	9960860	4465	4465	4465	4465	0
584	20250110	102300	9960860	4465	4465	4465	4465	0
585	20250110	102200	9960860	4465	4465	4465	4465	171
586	20250110	102100	9197345	4460	4460	4460	4460	0
587	20250110	102000	9197345	4460	4460	4460	4460	0
588	20250110	101900	9197345	4460	4460	4460	4460	0
589	20250110	101800	9197345	4460	4460	4460	4460	0
590	20250110	101700	9197345	4460	4460	4460	4460	0
591	20250110	101600	9197345	4460	4460	4460	4460	0
592	20250110	101500	9197345	4460	4460	4460	4460	0
593	20250110	101400	9197345	4460	4460	4460	4460	0
594	20250110	101300	9197345	4460	4460	4460	4460	1
595	20250110	101200	9192885	4460	4460	4460	4460	6
596	20250110	101100	9166125	4460	4460	4460	4460	0
597	20250110	101000	9166125	4460	4460	4460	4460	1
598	20250110	100900	9161665	4460	4460	4460	4460	1
599	20250110	100800	9157205	4460	4465	4465	4460	23
600	20250110	100700	9054535	4460	4460	4460	4460	0
601	20250110	100600	9054535	4460	4465	4465	4460	14
602	20250110	100500	8992070	4460	4460	4460	4460	1
603	20250110	100400	8987610	4460	4460	4460	4460	0
604	20250110	100300	8987610	4460	4460	4460	4460	0
605	20250110	100200	8987610	4460	4465	4465	4460	6
606	20250110	100100	8960825	4460	4465	4465	4460	17
607	20250110	100000	8884955	4460	4460	4460	4460	0
608	20250110	095900	8884955	4460	4465	4465	4460	7
609	20250110	095800	8853710	4455	4455	4455	4455	0
610	20250110	095700	8853710	4455	4455	4455	4455	0
611	20250110	095600	8853710	4455	4455	4455	4455	0
612	20250110	095500	8853710	4455	4455	4455	4455	0
613	20250110	095400	8853710	4455	4455	4455	4455	0
614	20250110	095300	8853710	4455	4455	4455	4455	0
615	20250110	095200	8853710	4455	4455	4455	4455	0
616	20250110	095100	8853710	4455	4455	4455	4455	1
617	20250110	095000	8849255	4455	4455	4455	4455	0
618	20250110	094900	8849255	4455	4455	4455	4455	0
619	20250110	094800	8849255	4455	4455	4455	4455	0
620	20250110	094700	8849255	4455	4455	4455	4455	7
621	20250110	094600	8818070	4455	4455	4455	4455	2
622	20250110	094500	8809160	4445	4455	4455	4445	141
623	20250110	094400	8181405	4445	4445	4445	4445	0
624	20250110	094300	8181405	4445	4445	4445	4445	0
625	20250110	094200	8181405	4445	4445	4445	4445	0
626	20250110	094100	8181405	4445	4450	4450	4445	9
627	20250110	094000	8141360	4450	4450	4450	4450	0
628	20250110	093900	8141360	4450	4450	4450	4450	0
629	20250110	093800	8141360	4450	4450	4450	4450	0
630	20250110	093700	8141360	4450	4450	4450	4450	63
631	20250110	093600	7861010	4450	4450	4450	4450	1
632	20250110	093500	7856560	4450	4450	4450	4450	0
633	20250110	093400	7856560	4450	4450	4450	4450	0
634	20250110	093300	7856560	4450	4455	4455	4450	82
635	20250110	093200	7491410	4450	4455	4455	4450	504
636	20250110	093100	5246235	4450	4450	4450	4450	0
637	20250110	093000	5246235	4450	4455	4455	4450	4
638	20250110	092900	5228425	4450	4450	4455	4445	14
639	20250110	092800	5166105	4445	4450	4455	4445	12
640	20250110	092700	5112685	4440	4450	4450	4440	164
641	20250110	092600	4383435	4455	4455	4455	4455	115
642	20250110	092500	3871110	4450	4450	4450	4450	0
643	20250110	092400	3871110	4450	4440	4450	4440	407
644	20250110	092300	2064010	4440	4440	4455	4440	8
645	20250110	092200	2028420	4455	4440	4455	4440	6
646	20250110	092100	2001710	4440	4440	4440	4440	0
647	20250110	092000	2001710	4440	4440	4440	4440	0
648	20250110	091900	2001710	4440	4440	4440	4440	0
649	20250110	091800	2001710	4440	4455	4455	4440	140
650	20250110	091700	1379515	4455	4455	4455	4455	0
651	20250110	091600	1379515	4455	4455	4455	4455	46
652	20250110	091500	1174585	4450	4440	4450	4440	102
653	20250110	091400	721230	4440	4445	4445	4440	48
654	20250110	091300	507915	4445	4445	4445	4445	0
655	20250110	091200	507915	4445	4445	4445	4445	0
656	20250110	091100	507915	4445	4460	4460	4445	62
657	20250110	091000	231425	4455	4455	4455	4455	35
658	20250110	090900	75500	4440	4440	4440	4440	0
659	20250110	090800	75500	4440	4440	4440	4440	0
660	20250110	090700	75500	4440	4440	4440	4440	0
661	20250110	090600	75500	4440	4450	4450	4440	13
662	20250110	090500	17680	4420	4420	4420	4420	0
663	20250110	090400	17680	4420	4420	4420	4420	0
664	20250110	090300	17680	4420	4420	4420	4420	0
665	20250110	090200	17680	4420	4420	4420	4420	0
666	20250110	090100	17680	4420	4420	4420	4420	0
667	20250110	090000	17680	4420	4420	4420	4420	4