KissMeData/093190/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200300	20097770	4465	4465	4465	4465	115
3	20250113	200200	20097770	4465	4465	4465	4465	0
4	20250113	200100	20097770	4465	4465	4465	4465	0
5	20250113	200000	20097770	4465	4465	4465	4465	0
6	20250113	195900	20097770	4465	4465	4465	4465	0
7	20250113	195800	20097770	4465	4465	4465	4465	0
8	20250113	195700	20097770	4465	4465	4465	4465	0
9	20250113	195600	20097770	4465	4465	4465	4465	0
10	20250113	195500	20097770	4465	4465	4465	4465	0
11	20250113	195400	20097770	4465	4465	4465	4465	0
12	20250113	195300	20097770	4465	4465	4465	4465	0
13	20250113	195200	20097770	4465	4465	4465	4465	0
14	20250113	195100	20097770	4465	4465	4465	4465	0
15	20250113	195000	20097770	4465	4465	4465	4465	0
16	20250113	194900	20097770	4465	4465	4465	4465	0
17	20250113	194800	20097770	4465	4465	4465	4465	0
18	20250113	194700	20097770	4465	4465	4465	4465	0
19	20250113	194600	20097770	4465	4465	4465	4465	0
20	20250113	194500	20097770	4465	4465	4465	4465	0
21	20250113	194400	20097770	4465	4465	4465	4465	0
22	20250113	194300	20097770	4465	4465	4465	4465	0
23	20250113	194200	20097770	4465	4465	4465	4465	0
24	20250113	194100	20097770	4465	4465	4465	4465	0
25	20250113	194000	20097770	4465	4465	4465	4465	0
26	20250113	193900	20097770	4465	4465	4465	4465	0
27	20250113	193800	20097770	4465	4465	4465	4465	0
28	20250113	193700	20097770	4465	4465	4465	4465	0
29	20250113	193600	20097770	4465	4465	4465	4465	0
30	20250113	193500	20097770	4465	4465	4465	4465	0
31	20250113	193400	20097770	4465	4465	4465	4465	0
32	20250113	193300	20097770	4465	4465	4465	4465	115
33	20250113	193200	20097770	4465	4465	4465	4465	0
34	20250113	193100	20097770	4465	4465	4465	4465	0
35	20250113	193000	20097770	4465	4465	4465	4465	0
36	20250113	192900	20097770	4465	4465	4465	4465	0
37	20250113	192800	20097770	4465	4465	4465	4465	0
38	20250113	192700	20097770	4465	4465	4465	4465	0
39	20250113	192600	20097770	4465	4465	4465	4465	0
40	20250113	192500	20097770	4465	4465	4465	4465	0
41	20250113	192400	20097770	4465	4465	4465	4465	0
42	20250113	192300	20097770	4465	4465	4465	4465	0
43	20250113	192200	20097770	4465	4465	4465	4465	0
44	20250113	192100	20097770	4465	4465	4465	4465	0
45	20250113	192000	20097770	4465	4465	4465	4465	0
46	20250113	191900	20097770	4465	4465	4465	4465	0
47	20250113	191800	20097770	4465	4465	4465	4465	0
48	20250113	191700	20097770	4465	4465	4465	4465	0
49	20250113	191600	20097770	4465	4465	4465	4465	0
50	20250113	191500	20097770	4465	4465	4465	4465	0
51	20250113	191400	20097770	4465	4465	4465	4465	0
52	20250113	191300	20097770	4465	4465	4465	4465	0
53	20250113	191200	20097770	4465	4465	4465	4465	0
54	20250113	191100	20097770	4465	4465	4465	4465	0
55	20250113	191000	20097770	4465	4465	4465	4465	0
56	20250113	190900	20097770	4465	4465	4465	4465	0
57	20250113	190800	20097770	4465	4465	4465	4465	0
58	20250113	190700	20097770	4465	4465	4465	4465	0
59	20250113	190600	20097770	4465	4465	4465	4465	0
60	20250113	190500	20097770	4465	4465	4465	4465	0
61	20250113	190400	20097770	4465	4465	4465	4465	0
62	20250113	190300	20097770	4465	4465	4465	4465	115
63	20250113	190200	20097770	4465	4465	4465	4465	0
64	20250113	190100	20097770	4465	4465	4465	4465	0
65	20250113	190000	20097770	4465	4465	4465	4465	0
66	20250113	185900	20097770	4465	4465	4465	4465	0
67	20250113	185800	20097770	4465	4465	4465	4465	0
68	20250113	185700	20097770	4465	4465	4465	4465	0
69	20250113	185600	20097770	4465	4465	4465	4465	0
70	20250113	185500	20097770	4465	4465	4465	4465	0
71	20250113	185400	20097770	4465	4465	4465	4465	0
72	20250113	185300	20097770	4465	4465	4465	4465	0
73	20250113	185200	20097770	4465	4465	4465	4465	0
74	20250113	185100	20097770	4465	4465	4465	4465	0
75	20250113	185000	20097770	4465	4465	4465	4465	0
76	20250113	184900	20097770	4465	4465	4465	4465	0
77	20250113	184800	20097770	4465	4465	4465	4465	0
78	20250113	184700	20097770	4465	4465	4465	4465	0
79	20250113	184600	20097770	4465	4465	4465	4465	0
80	20250113	184500	20097770	4465	4465	4465	4465	0
81	20250113	184400	20097770	4465	4465	4465	4465	0
82	20250113	184300	20097770	4465	4465	4465	4465	0
83	20250113	184200	20097770	4465	4465	4465	4465	0
84	20250113	184100	20097770	4465	4465	4465	4465	0
85	20250113	184000	20097770	4465	4465	4465	4465	0
86	20250113	183900	20097770	4465	4465	4465	4465	0
87	20250113	183800	20097770	4465	4465	4465	4465	0
88	20250113	183700	20097770	4465	4465	4465	4465	0
89	20250113	183600	20097770	4465	4465	4465	4465	0
90	20250113	183500	20097770	4465	4465	4465	4465	0
91	20250113	183400	20097770	4465	4465	4465	4465	0
92	20250113	183300	20097770	4465	4465	4465	4465	115
93	20250113	183200	20097770	4465	4465	4465	4465	0
94	20250113	183100	20097770	4465	4465	4465	4465	0
95	20250113	183000	20097770	4465	4465	4465	4465	0
96	20250113	182900	20097770	4465	4465	4465	4465	0
97	20250113	182800	20097770	4465	4465	4465	4465	0
98	20250113	182700	20097770	4465	4465	4465	4465	0
99	20250113	182600	20097770	4465	4465	4465	4465	0
100	20250113	182500	20097770	4465	4465	4465	4465	0
101	20250113	182400	20097770	4465	4465	4465	4465	0
102	20250113	182300	20097770	4465	4465	4465	4465	0
103	20250113	182200	20097770	4465	4465	4465	4465	0
104	20250113	182100	20097770	4465	4465	4465	4465	0
105	20250113	182000	20097770	4465	4465	4465	4465	0
106	20250113	181900	20097770	4465	4465	4465	4465	0
107	20250113	181800	20097770	4465	4465	4465	4465	0
108	20250113	181700	20097770	4465	4465	4465	4465	0
109	20250113	181600	20097770	4465	4465	4465	4465	0
110	20250113	181500	20097770	4465	4465	4465	4465	0
111	20250113	181400	20097770	4465	4465	4465	4465	0
112	20250113	181300	20097770	4465	4465	4465	4465	0
113	20250113	181200	20097770	4465	4465	4465	4465	0
114	20250113	181100	20097770	4465	4465	4465	4465	0
115	20250113	181000	20097770	4465	4465	4465	4465	0
116	20250113	180900	20097770	4465	4465	4465	4465	0
117	20250113	180800	20097770	4465	4465	4465	4465	0
118	20250113	180700	20097770	4465	4465	4465	4465	0
119	20250113	180600	20097770	4465	4465	4465	4465	0
120	20250113	180500	20097770	4465	4465	4465	4465	0
121	20250113	180400	20097770	4465	4465	4465	4465	0
122	20250113	180300	20097770	4465	4465	4465	4465	115
123	20250113	180200	20097770	4465	4465	4465	4465	0
124	20250113	180100	20097770	4465	4465	4465	4465	0
125	20250113	180000	20097770	4465	4465	4465	4465	0
126	20250113	175900	20097770	4465	4465	4465	4465	0
127	20250113	175800	20097770	4465	4465	4465	4465	0
128	20250113	175700	20097770	4465	4465	4465	4465	0
129	20250113	175600	20097770	4465	4465	4465	4465	0
130	20250113	175500	20097770	4465	4465	4465	4465	0
131	20250113	175400	20097770	4465	4465	4465	4465	0
132	20250113	175300	20097770	4465	4465	4465	4465	0
133	20250113	175200	20097770	4465	4465	4465	4465	0
134	20250113	175100	20097770	4465	4465	4465	4465	0
135	20250113	175000	20097770	4465	4465	4465	4465	0
136	20250113	174900	20097770	4465	4465	4465	4465	0
137	20250113	174800	20097770	4465	4465	4465	4465	0
138	20250113	174700	20097770	4465	4465	4465	4465	0
139	20250113	174600	20097770	4465	4465	4465	4465	0
140	20250113	174500	20097770	4465	4465	4465	4465	0
141	20250113	174400	20097770	4465	4465	4465	4465	0
142	20250113	174300	20097770	4465	4465	4465	4465	0
143	20250113	174200	20097770	4465	4465	4465	4465	0
144	20250113	174100	20097770	4465	4465	4465	4465	0
145	20250113	174000	20097770	4465	4465	4465	4465	0
146	20250113	173900	20097770	4465	4465	4465	4465	0
147	20250113	173800	20097770	4465	4465	4465	4465	0
148	20250113	173700	20097770	4465	4465	4465	4465	0
149	20250113	173600	20097770	4465	4465	4465	4465	0
150	20250113	173500	20097770	4465	4465	4465	4465	0
151	20250113	173400	20097770	4465	4465	4465	4465	0
152	20250113	173300	20097770	4465	4465	4465	4465	115
153	20250113	173200	20097770	4465	4465	4465	4465	0
154	20250113	173100	20097770	4465	4465	4465	4465	0
155	20250113	173000	20097770	4465	4465	4465	4465	0
156	20250113	172900	20097770	4465	4465	4465	4465	0
157	20250113	172800	20097770	4465	4465	4465	4465	0
158	20250113	172700	20097770	4465	4465	4465	4465	0
159	20250113	172600	20097770	4465	4465	4465	4465	0
160	20250113	172500	20097770	4465	4465	4465	4465	0
161	20250113	172400	20097770	4465	4465	4465	4465	0
162	20250113	172300	20097770	4465	4465	4465	4465	0
163	20250113	172200	20097770	4465	4465	4465	4465	0
164	20250113	172100	20097770	4465	4465	4465	4465	0
165	20250113	172000	20097770	4465	4465	4465	4465	0
166	20250113	171900	20097770	4465	4465	4465	4465	0
167	20250113	171800	20097770	4465	4465	4465	4465	0
168	20250113	171700	20097770	4465	4465	4465	4465	0
169	20250113	171600	20097770	4465	4465	4465	4465	0
170	20250113	171500	20097770	4465	4465	4465	4465	0
171	20250113	171400	20097770	4465	4465	4465	4465	0
172	20250113	171300	20097770	4465	4465	4465	4465	0
173	20250113	171200	20097770	4465	4465	4465	4465	0
174	20250113	171100	20097770	4465	4465	4465	4465	0
175	20250113	171000	20097770	4465	4465	4465	4465	0
176	20250113	170900	20097770	4465	4465	4465	4465	0
177	20250113	170800	20097770	4465	4465	4465	4465	0
178	20250113	170700	20097770	4465	4465	4465	4465	0
179	20250113	170600	20097770	4465	4465	4465	4465	0
180	20250113	170500	20097770	4465	4465	4465	4465	0
181	20250113	170400	20097770	4465	4465	4465	4465	0
182	20250113	170300	20097770	4465	4465	4465	4465	115
183	20250113	170200	20097770	4465	4465	4465	4465	0
184	20250113	170100	20097770	4465	4465	4465	4465	0
185	20250113	170000	20097770	4465	4465	4465	4465	0
186	20250113	165900	20097770	4465	4465	4465	4465	0
187	20250113	165800	20097770	4465	4465	4465	4465	0
188	20250113	165700	20097770	4465	4465	4465	4465	0
189	20250113	165600	20097770	4465	4465	4465	4465	0
190	20250113	165500	20097770	4465	4465	4465	4465	0
191	20250113	165400	20097770	4465	4465	4465	4465	0
192	20250113	165300	20097770	4465	4465	4465	4465	0
193	20250113	165200	20097770	4465	4465	4465	4465	0
194	20250113	165100	20097770	4465	4465	4465	4465	0
195	20250113	165000	20097770	4465	4465	4465	4465	0
196	20250113	164900	20097770	4465	4465	4465	4465	0
197	20250113	164800	20097770	4465	4465	4465	4465	0
198	20250113	164700	20097770	4465	4465	4465	4465	0
199	20250113	164600	20097770	4465	4465	4465	4465	0
200	20250113	164500	20097770	4465	4465	4465	4465	0
201	20250113	164400	20097770	4465	4465	4465	4465	0
202	20250113	164300	20097770	4465	4465	4465	4465	0
203	20250113	164200	20097770	4465	4465	4465	4465	0
204	20250113	164100	20097770	4465	4465	4465	4465	0
205	20250113	164000	20097770	4465	4465	4465	4465	0
206	20250113	163900	20097770	4465	4465	4465	4465	0
207	20250113	163800	20097770	4465	4465	4465	4465	0
208	20250113	163700	20097770	4465	4465	4465	4465	0
209	20250113	163600	20097770	4465	4465	4465	4465	0
210	20250113	163500	20097770	4465	4465	4465	4465	0
211	20250113	163400	20097770	4465	4465	4465	4465	0
212	20250113	163300	20097770	4465	4465	4465	4465	115
213	20250113	163200	20097770	4465	4465	4465	4465	0
214	20250113	163100	20097770	4465	4465	4465	4465	0
215	20250113	163000	20097770	4465	4465	4465	4465	0
216	20250113	162900	20097770	4465	4465	4465	4465	0
217	20250113	162800	20097770	4465	4465	4465	4465	0
218	20250113	162700	20097770	4465	4465	4465	4465	0
219	20250113	162600	20097770	4465	4465	4465	4465	0
220	20250113	162500	20097770	4465	4465	4465	4465	0
221	20250113	162400	20097770	4465	4465	4465	4465	0
222	20250113	162300	20097770	4465	4465	4465	4465	0
223	20250113	162200	20097770	4465	4465	4465	4465	0
224	20250113	162100	20097770	4465	4465	4465	4465	0
225	20250113	162000	20097770	4465	4465	4465	4465	0
226	20250113	161900	20097770	4465	4465	4465	4465	0
227	20250113	161800	20097770	4465	4465	4465	4465	0
228	20250113	161700	20097770	4465	4465	4465	4465	0
229	20250113	161600	20097770	4465	4465	4465	4465	0
230	20250113	161500	20097770	4465	4465	4465	4465	0
231	20250113	161400	20097770	4465	4465	4465	4465	0
232	20250113	161300	20097770	4465	4465	4465	4465	0
233	20250113	161200	20097770	4465	4465	4465	4465	0
234	20250113	161100	20097770	4465	4465	4465	4465	0
235	20250113	161000	20097770	4465	4465	4465	4465	0
236	20250113	160900	20097770	4465	4465	4465	4465	0
237	20250113	160800	20097770	4465	4465	4465	4465	0
238	20250113	160700	20097770	4465	4465	4465	4465	0
239	20250113	160600	20097770	4465	4465	4465	4465	0
240	20250113	160500	20097770	4465	4465	4465	4465	0
241	20250113	160400	20097770	4465	4465	4465	4465	0
242	20250113	160300	20097770	4465	4465	4465	4465	115
243	20250113	160200	20097770	4465	4465	4465	4465	0
244	20250113	160100	20097770	4465	4465	4465	4465	0
245	20250113	160000	20097770	4465	4465	4465	4465	0
246	20250113	155900	20097770	4465	4465	4465	4465	0
247	20250113	155800	20097770	4465	4465	4465	4465	0
248	20250113	155700	20097770	4465	4465	4465	4465	0
249	20250113	155600	20097770	4465	4465	4465	4465	0
250	20250113	155500	20097770	4465	4465	4465	4465	0
251	20250113	155400	20097770	4465	4465	4465	4465	0
252	20250113	155300	20097770	4465	4465	4465	4465	0
253	20250113	155200	20097770	4465	4465	4465	4465	0
254	20250113	155100	20097770	4465	4465	4465	4465	0
255	20250113	155000	20097770	4465	4465	4465	4465	0
256	20250113	154900	20097770	4465	4465	4465	4465	0
257	20250113	154800	20097770	4465	4465	4465	4465	0
258	20250113	154700	20097770	4465	4465	4465	4465	0
259	20250113	154600	20097770	4465	4465	4465	4465	0
260	20250113	154500	20097770	4465	4465	4465	4465	0
261	20250113	154400	20097770	4465	4465	4465	4465	0
262	20250113	154300	20097770	4465	4465	4465	4465	0
263	20250113	154200	20097770	4465	4465	4465	4465	0
264	20250113	154100	20097770	4465	4465	4465	4465	0
265	20250113	154000	20097770	4465	4465	4465	4465	0
266	20250113	153900	20097770	4465	4465	4465	4465	0
267	20250113	153800	20097770	4465	4465	4465	4465	0
268	20250113	153700	20097770	4465	4465	4465	4465	0
269	20250113	153600	20097770	4465	4465	4465	4465	0
270	20250113	153500	20097770	4465	4465	4465	4465	0
271	20250113	153400	20097770	4465	4465	4465	4465	0
272	20250113	153300	20097770	4465	4465	4465	4465	115
273	20250113	153200	20097770	4465	4465	4465	4465	0
274	20250113	153100	20097770	4465	4465	4465	4465	0
275	20250113	153000	20097770	4465	4465	4465	4465	115
276	20250113	152900	19584295	4465	4465	4465	4465	0
277	20250113	152800	19584295	4465	4465	4465	4465	0
278	20250113	152700	19584295	4465	4465	4465	4465	0
279	20250113	152600	19584295	4465	4465	4465	4465	0
280	20250113	152500	19584295	4465	4465	4465	4465	0
281	20250113	152400	19584295	4465	4465	4465	4465	0
282	20250113	152300	19584295	4465	4465	4465	4465	0
283	20250113	152200	19584295	4465	4465	4465	4465	0
284	20250113	152100	19584295	4465	4465	4465	4465	0
285	20250113	152000	19584295	4465	4465	4465	4465	0
286	20250113	151900	19584295	4465	4465	4465	4465	0
287	20250113	151800	19584295	4465	4465	4465	4465	0
288	20250113	151700	19584295	4465	4465	4465	4465	0
289	20250113	151600	19584295	4465	4465	4465	4465	0
290	20250113	151500	19584295	4465	4465	4465	4465	0
291	20250113	151400	19584295	4465	4465	4465	4465	0
292	20250113	151300	19584295	4465	4460	4465	4460	343
293	20250113	151200	18052805	4465	4465	4465	4465	0
294	20250113	151100	18052805	4465	4465	4465	4465	0
295	20250113	151000	18052805	4465	4465	4465	4465	0
296	20250113	150900	18052805	4465	4465	4465	4465	2
297	20250113	150800	18043875	4465	4465	4465	4465	0
298	20250113	150700	18043875	4465	4465	4465	4465	0
299	20250113	150600	18043875	4465	4465	4465	4465	0
300	20250113	150500	18043875	4465	4465	4465	4465	0
301	20250113	150400	18043875	4465	4465	4465	4465	25
302	20250113	150300	17932250	4465	4465	4465	4465	0
303	20250113	150200	17932250	4465	4465	4465	4465	0
304	20250113	150100	17932250	4465	4465	4465	4465	0
305	20250113	150000	17932250	4465	4465	4465	4465	0
306	20250113	145900	17932250	4465	4465	4465	4465	0
307	20250113	145800	17932250	4465	4465	4465	4465	0
308	20250113	145700	17932250	4465	4465	4465	4465	0
309	20250113	145600	17932250	4465	4465	4465	4465	0
310	20250113	145500	17932250	4465	4465	4465	4465	0
311	20250113	145400	17932250	4465	4465	4465	4465	0
312	20250113	145300	17932250	4465	4465	4465	4465	0
313	20250113	145200	17932250	4465	4465	4465	4465	0
314	20250113	145100	17932250	4465	4465	4465	4465	0
315	20250113	145000	17932250	4465	4465	4465	4465	0
316	20250113	144900	17932250	4465	4465	4465	4465	0
317	20250113	144800	17932250	4465	4465	4465	4465	0
318	20250113	144700	17932250	4465	4465	4465	4465	0
319	20250113	144600	17932250	4465	4465	4465	4465	0
320	20250113	144500	17932250	4465	4465	4465	4465	0
321	20250113	144400	17932250	4465	4465	4465	4465	0
322	20250113	144300	17932250	4465	4465	4465	4465	0
323	20250113	144200	17932250	4465	4465	4465	4465	0
324	20250113	144100	17932250	4465	4465	4465	4465	0
325	20250113	144000	17932250	4465	4465	4465	4465	0
326	20250113	143900	17932250	4465	4465	4465	4465	0
327	20250113	143800	17932250	4465	4460	4465	4460	44
328	20250113	143700	17735965	4455	4455	4455	4455	0
329	20250113	143600	17735965	4455	4455	4455	4455	0
330	20250113	143500	17735965	4455	4455	4455	4455	0
331	20250113	143400	17735965	4455	4465	4465	4455	961
332	20250113	143300	13445770	4460	4460	4460	4460	0
333	20250113	143200	13445770	4460	4460	4460	4460	0
334	20250113	143100	13445770	4460	4460	4460	4460	70
335	20250113	143000	13133570	4455	4455	4455	4455	0
336	20250113	142900	13133570	4455	4455	4455	4455	0
337	20250113	142800	13133570	4455	4455	4455	4455	0
338	20250113	142700	13133570	4455	4455	4455	4455	0
339	20250113	142600	13133570	4455	4455	4455	4455	0
340	20250113	142500	13133570	4455	4455	4455	4455	0
341	20250113	142400	13133570	4455	4455	4455	4455	0
342	20250113	142300	13133570	4455	4455	4455	4455	0
343	20250113	142200	13133570	4455	4455	4460	4455	74
344	20250113	142100	12803580	4460	4460	4460	4460	0
345	20250113	142000	12803580	4460	4460	4460	4460	0
346	20250113	141900	12803580	4460	4460	4460	4460	0
347	20250113	141800	12803580	4460	4460	4460	4460	0
348	20250113	141700	12803580	4460	4460	4460	4460	0
349	20250113	141600	12803580	4460	4460	4460	4460	0
350	20250113	141500	12803580	4460	4460	4460	4460	0
351	20250113	141400	12803580	4460	4460	4460	4460	0
352	20250113	141300	12803580	4460	4460	4460	4460	0
353	20250113	141200	12803580	4460	4460	4460	4460	0
354	20250113	141100	12803580	4460	4460	4460	4460	0
355	20250113	141000	12803580	4460	4460	4460	4460	0
356	20250113	140900	12803580	4460	4460	4460	4460	0
357	20250113	140800	12803580	4460	4460	4460	4460	0
358	20250113	140700	12803580	4460	4460	4460	4460	0
359	20250113	140600	12803580	4460	4460	4460	4460	0
360	20250113	140500	12803580	4460	4460	4460	4460	0
361	20250113	140400	12803580	4460	4460	4460	4460	0
362	20250113	140300	12803580	4460	4460	4460	4460	0
363	20250113	140200	12803580	4460	4460	4460	4460	0
364	20250113	140100	12803580	4460	4460	4460	4460	0
365	20250113	140000	12803580	4460	4460	4460	4460	0
366	20250113	135900	12803580	4460	4460	4460	4460	0
367	20250113	135800	12803580	4460	4460	4460	4460	0
368	20250113	135700	12803580	4460	4460	4460	4460	0
369	20250113	135600	12803580	4460	4460	4460	4460	0
370	20250113	135500	12803580	4460	4460	4460	4460	0
371	20250113	135400	12803580	4460	4460	4460	4460	0
372	20250113	135300	12803580	4460	4460	4460	4460	0
373	20250113	135200	12803580	4460	4460	4460	4460	0
374	20250113	135100	12803580	4460	4460	4460	4460	0
375	20250113	135000	12803580	4460	4460	4460	4460	0
376	20250113	134900	12803580	4460	4460	4460	4460	0
377	20250113	134800	12803580	4460	4460	4460	4460	0
378	20250113	134700	12803580	4460	4460	4460	4460	0
379	20250113	134600	12803580	4460	4460	4460	4460	0
380	20250113	134500	12803580	4460	4460	4460	4460	0
381	20250113	134400	12803580	4460	4460	4460	4460	0
382	20250113	134300	12803580	4460	4460	4460	4460	0
383	20250113	134200	12803580	4460	4460	4460	4460	0
384	20250113	134100	12803580	4460	4460	4460	4460	0
385	20250113	134000	12803580	4460	4460	4460	4460	0
386	20250113	133900	12803580	4460	4460	4460	4460	0
387	20250113	133800	12803580	4460	4460	4460	4460	0
388	20250113	133700	12803580	4460	4460	4460	4460	0
389	20250113	133600	12803580	4460	4460	4460	4460	0
390	20250113	133500	12803580	4460	4460	4460	4460	0
391	20250113	133400	12803580	4460	4460	4460	4460	0
392	20250113	133300	12803580	4460	4460	4460	4460	0
393	20250113	133200	12803580	4460	4460	4460	4460	0
394	20250113	133100	12803580	4460	4460	4460	4460	0
395	20250113	133000	12803580	4460	4460	4460	4460	0
396	20250113	132900	12803580	4460	4460	4460	4460	0
397	20250113	132800	12803580	4460	4460	4460	4460	0
398	20250113	132700	12803580	4460	4460	4460	4460	0
399	20250113	132600	12803580	4460	4460	4460	4460	0
400	20250113	132500	12803580	4460	4460	4460	4460	0
401	20250113	132400	12803580	4460	4460	4460	4460	0
402	20250113	132300	12803580	4460	4460	4460	4460	0
403	20250113	132200	12803580	4460	4460	4460	4460	0
404	20250113	132100	12803580	4460	4460	4460	4460	0
405	20250113	132000	12803580	4460	4460	4460	4460	0
406	20250113	131900	12803580	4460	4460	4460	4460	0
407	20250113	131800	12803580	4460	4460	4460	4460	0
408	20250113	131700	12803580	4460	4460	4460	4460	0
409	20250113	131600	12803580	4460	4460	4460	4460	0
410	20250113	131500	12803580	4460	4460	4460	4460	0
411	20250113	131400	12803580	4460	4460	4460	4460	0
412	20250113	131300	12803580	4460	4460	4460	4460	0
413	20250113	131200	12803580	4460	4460	4460	4460	0
414	20250113	131100	12803580	4460	4460	4460	4460	0
415	20250113	131000	12803580	4460	4460	4460	4460	0
416	20250113	130900	12803580	4460	4460	4460	4460	0
417	20250113	130800	12803580	4460	4460	4460	4460	0
418	20250113	130700	12803580	4460	4460	4460	4460	0
419	20250113	130600	12803580	4460	4460	4460	4460	0
420	20250113	130500	12803580	4460	4460	4460	4460	0
421	20250113	130400	12803580	4460	4460	4460	4460	0
422	20250113	130300	12803580	4460	4460	4460	4460	0
423	20250113	130200	12803580	4460	4460	4460	4460	0
424	20250113	130100	12803580	4460	4460	4460	4460	0
425	20250113	130000	12803580	4460	4460	4460	4460	0
426	20250113	125900	12803580	4460	4460	4460	4460	0
427	20250113	125800	12803580	4460	4460	4460	4460	0
428	20250113	125700	12803580	4460	4460	4460	4460	0
429	20250113	125600	12803580	4460	4460	4460	4460	1
430	20250113	125500	12799120	4460	4460	4460	4460	0
431	20250113	125400	12799120	4460	4460	4460	4460	0
432	20250113	125300	12799120	4460	4460	4460	4460	0
433	20250113	125200	12799120	4460	4460	4460	4460	1249
434	20250113	125100	7228580	4460	4460	4460	4460	0
435	20250113	125000	7228580	4460	4460	4460	4460	0
436	20250113	124900	7228580	4460	4460	4460	4460	0
437	20250113	124800	7228580	4460	4460	4460	4460	0
438	20250113	124700	7228580	4460	4460	4460	4460	0
439	20250113	124600	7228580	4460	4460	4460	4460	0
440	20250113	124500	7228580	4460	4460	4460	4460	0
441	20250113	124400	7228580	4460	4460	4460	4460	0
442	20250113	124300	7228580	4460	4460	4460	4460	0
443	20250113	124200	7228580	4460	4460	4460	4460	0
444	20250113	124100	7228580	4460	4460	4460	4460	0
445	20250113	124000	7228580	4460	4460	4460	4460	0
446	20250113	123900	7228580	4460	4460	4460	4460	0
447	20250113	123800	7228580	4460	4460	4460	4460	0
448	20250113	123700	7228580	4460	4460	4460	4460	0
449	20250113	123600	7228580	4460	4460	4460	4460	0
450	20250113	123500	7228580	4460	4460	4460	4460	0
451	20250113	123400	7228580	4460	4460	4460	4460	0
452	20250113	123300	7228580	4460	4460	4460	4460	0
453	20250113	123200	7228580	4460	4460	4460	4460	0
454	20250113	123100	7228580	4460	4460	4460	4460	0
455	20250113	123000	7228580	4460	4460	4460	4460	0
456	20250113	122900	7228580	4460	4460	4460	4460	0
457	20250113	122800	7228580	4460	4460	4460	4460	0
458	20250113	122700	7228580	4460	4460	4460	4460	0
459	20250113	122600	7228580	4460	4460	4460	4460	0
460	20250113	122500	7228580	4460	4465	4475	4460	217
461	20250113	122400	6258410	4460	4460	4460	4460	0
462	20250113	122300	6258410	4460	4465	4465	4460	97
463	20250113	122200	5825405	4465	4465	4465	4465	0
464	20250113	122100	5825405	4465	4465	4465	4465	0
465	20250113	122000	5825405	4465	4465	4465	4465	6
466	20250113	121900	5798615	4465	4465	4465	4465	0
467	20250113	121800	5798615	4465	4465	4465	4465	0
468	20250113	121700	5798615	4465	4465	4465	4465	0
469	20250113	121600	5798615	4465	4465	4465	4465	0
470	20250113	121500	5798615	4465	4465	4465	4465	0
471	20250113	121400	5798615	4465	4465	4465	4465	0
472	20250113	121300	5798615	4465	4465	4465	4465	0
473	20250113	121200	5798615	4465	4465	4465	4465	0
474	20250113	121100	5798615	4465	4465	4465	4465	0
475	20250113	121000	5798615	4465	4465	4465	4465	0
476	20250113	120900	5798615	4465	4465	4465	4465	0
477	20250113	120800	5798615	4465	4465	4465	4465	0
478	20250113	120700	5798615	4465	4465	4465	4465	0
479	20250113	120600	5798615	4465	4465	4465	4465	0
480	20250113	120500	5798615	4465	4465	4465	4465	0
481	20250113	120400	5798615	4465	4465	4465	4465	0
482	20250113	120300	5798615	4465	4465	4465	4465	0
483	20250113	120200	5798615	4465	4465	4465	4465	0
484	20250113	120100	5798615	4465	4465	4465	4465	3
485	20250113	120000	5785220	4465	4465	4465	4465	0
486	20250113	115900	5785220	4465	4465	4465	4465	0
487	20250113	115800	5785220	4465	4465	4465	4465	0
488	20250113	115700	5785220	4465	4465	4465	4465	0
489	20250113	115600	5785220	4465	4465	4465	4465	2
490	20250113	115500	5776290	4470	4470	4470	4470	0
491	20250113	115400	5776290	4470	4470	4470	4470	12
492	20250113	115300	5722650	4470	4470	4470	4470	0
493	20250113	115200	5722650	4470	4470	4470	4470	5
494	20250113	115100	5700300	4470	4470	4470	4470	0
495	20250113	115000	5700300	4470	4470	4470	4470	0
496	20250113	114900	5700300	4470	4470	4470	4470	0
497	20250113	114800	5700300	4470	4470	4470	4470	0
498	20250113	114700	5700300	4470	4470	4470	4470	0
499	20250113	114600	5700300	4470	4470	4470	4470	0
500	20250113	114500	5700300	4470	4470	4470	4470	0
501	20250113	114400	5700300	4470	4470	4470	4470	0
502	20250113	114300	5700300	4470	4470	4470	4470	0
503	20250113	114200	5700300	4470	4470	4470	4470	0
504	20250113	114100	5700300	4470	4470	4470	4470	0
505	20250113	114000	5700300	4470	4470	4470	4470	0
506	20250113	113900	5700300	4470	4470	4470	4470	0
507	20250113	113800	5700300	4470	4470	4470	4470	0
508	20250113	113700	5700300	4470	4470	4470	4470	0
509	20250113	113600	5700300	4470	4470	4470	4470	0
510	20250113	113500	5700300	4470	4470	4470	4470	0
511	20250113	113400	5700300	4470	4470	4470	4470	0
512	20250113	113300	5700300	4470	4470	4470	4470	0
513	20250113	113200	5700300	4470	4470	4470	4470	0
514	20250113	113100	5700300	4470	4470	4470	4470	0
515	20250113	113000	5700300	4470	4470	4470	4470	0
516	20250113	112900	5700300	4470	4470	4470	4470	0
517	20250113	112800	5700300	4470	4470	4470	4470	0
518	20250113	112700	5700300	4470	4470	4470	4470	0
519	20250113	112600	5700300	4470	4470	4470	4470	0
520	20250113	112500	5700300	4470	4470	4470	4470	0
521	20250113	112400	5700300	4470	4470	4470	4470	0
522	20250113	112300	5700300	4470	4470	4470	4470	0
523	20250113	112200	5700300	4470	4470	4470	4470	0
524	20250113	112100	5700300	4470	4470	4470	4470	0
525	20250113	112000	5700300	4470	4470	4470	4470	0
526	20250113	111900	5700300	4470	4470	4470	4470	0
527	20250113	111800	5700300	4470	4470	4470	4470	0
528	20250113	111700	5700300	4470	4470	4470	4470	0
529	20250113	111600	5700300	4470	4470	4470	4470	0
530	20250113	111500	5700300	4470	4470	4470	4470	0
531	20250113	111400	5700300	4470	4470	4470	4470	0
532	20250113	111300	5700300	4470	4470	4470	4470	0
533	20250113	111200	5700300	4470	4470	4470	4470	0
534	20250113	111100	5700300	4470	4470	4470	4470	0
535	20250113	111000	5700300	4470	4470	4470	4470	0
536	20250113	110900	5700300	4470	4470	4470	4470	0
537	20250113	110800	5700300	4470	4470	4470	4470	0
538	20250113	110700	5700300	4470	4470	4470	4470	0
539	20250113	110600	5700300	4470	4470	4470	4470	0
540	20250113	110500	5700300	4470	4470	4470	4470	0
541	20250113	110400	5700300	4470	4470	4470	4470	0
542	20250113	110300	5700300	4470	4470	4470	4470	46
543	20250113	110200	5494680	4465	4465	4465	4465	0
544	20250113	110100	5494680	4465	4465	4465	4465	0
545	20250113	110000	5494680	4465	4465	4465	4465	0
546	20250113	105900	5494680	4465	4465	4465	4465	0
547	20250113	105800	5494680	4465	4465	4465	4465	0
548	20250113	105700	5494680	4465	4465	4465	4465	0
549	20250113	105600	5494680	4465	4465	4465	4465	1
550	20250113	105500	5490215	4475	4475	4475	4475	0
551	20250113	105400	5490215	4475	4475	4475	4475	2
552	20250113	105300	5481265	4475	4475	4475	4475	0
553	20250113	105200	5481265	4475	4475	4475	4475	1
554	20250113	105100	5476790	4475	4475	4475	4475	0
555	20250113	105000	5476790	4475	4475	4475	4475	0
556	20250113	104900	5476790	4475	4475	4475	4475	0
557	20250113	104800	5476790	4475	4475	4475	4475	0
558	20250113	104700	5476790	4475	4475	4475	4475	0
559	20250113	104600	5476790	4475	4475	4475	4475	0
560	20250113	104500	5476790	4475	4475	4475	4475	0
561	20250113	104400	5476790	4475	4475	4475	4475	0
562	20250113	104300	5476790	4475	4475	4475	4475	0
563	20250113	104200	5476790	4475	4475	4475	4475	0
564	20250113	104100	5476790	4475	4475	4475	4475	0
565	20250113	104000	5476790	4475	4475	4475	4475	0
566	20250113	103900	5476790	4475	4475	4475	4475	0
567	20250113	103800	5476790	4475	4475	4475	4475	0
568	20250113	103700	5476790	4475	4475	4475	4475	0
569	20250113	103600	5476790	4475	4475	4475	4475	0
570	20250113	103500	5476790	4475	4475	4475	4475	0
571	20250113	103400	5476790	4475	4475	4475	4475	0
572	20250113	103300	5476790	4475	4475	4475	4475	0
573	20250113	103200	5476790	4475	4475	4475	4475	0
574	20250113	103100	5476790	4475	4475	4475	4475	2
575	20250113	103000	5467840	4480	4480	4480	4480	0
576	20250113	102900	5467840	4480	4480	4480	4480	0
577	20250113	102800	5467840	4480	4480	4480	4480	0
578	20250113	102700	5467840	4480	4480	4480	4480	9
579	20250113	102600	5427520	4480	4480	4480	4480	0
580	20250113	102500	5427520	4480	4480	4480	4480	0
581	20250113	102400	5427520	4480	4480	4480	4480	0
582	20250113	102300	5427520	4480	4480	4480	4480	0
583	20250113	102200	5427520	4480	4480	4480	4480	0
584	20250113	102100	5427520	4480	4480	4480	4480	0
585	20250113	102000	5427520	4480	4480	4480	4480	0
586	20250113	101900	5427520	4480	4480	4480	4480	0
587	20250113	101800	5427520	4480	4480	4480	4480	0
588	20250113	101700	5427520	4480	4480	4480	4480	0
589	20250113	101600	5427520	4480	4480	4480	4480	1
590	20250113	101500	5423040	4480	4480	4480	4480	0
591	20250113	101400	5423040	4480	4480	4480	4480	0
592	20250113	101300	5423040	4480	4480	4480	4480	0
593	20250113	101200	5423040	4480	4480	4480	4480	0
594	20250113	101100	5423040	4480	4480	4480	4480	0
595	20250113	101000	5423040	4480	4480	4480	4480	0
596	20250113	100900	5423040	4480	4475	4480	4475	56
597	20250113	100800	5172210	4475	4485	4485	4460	169
598	20250113	100700	4416290	4480	4470	4480	4470	74
599	20250113	100600	4085210	4470	4470	4470	4470	0
600	20250113	100500	4085210	4470	4470	4470	4470	1
601	20250113	100400	4080740	4470	4470	4470	4470	1
602	20250113	100300	4076270	4460	4460	4460	4460	0
603	20250113	100200	4076270	4460	4460	4460	4460	0
604	20250113	100100	4076270	4460	4460	4460	4460	0
605	20250113	100000	4076270	4460	4460	4460	4460	0
606	20250113	095900	4076270	4460	4460	4460	4460	0
607	20250113	095800	4076270	4460	4460	4460	4460	0
608	20250113	095700	4076270	4460	4460	4460	4460	0
609	20250113	095600	4076270	4460	4460	4460	4460	0
610	20250113	095500	4076270	4460	4460	4460	4460	0
611	20250113	095400	4076270	4460	4460	4460	4460	0
612	20250113	095300	4076270	4460	4460	4460	4460	0
613	20250113	095200	4076270	4460	4460	4460	4460	0
614	20250113	095100	4076270	4460	4470	4470	4460	12
615	20250113	095000	4022640	4480	4480	4480	4480	1
616	20250113	094900	4018160	4480	4480	4480	4480	1
617	20250113	094800	4013680	4480	4480	4480	4480	1
618	20250113	094700	4009200	4470	4470	4470	4470	0
619	20250113	094600	4009200	4470	4470	4470	4470	0
620	20250113	094500	4009200	4470	4470	4470	4470	100
621	20250113	094400	3562200	4480	4480	4480	4480	0
622	20250113	094300	3562200	4480	4480	4480	4480	0
623	20250113	094200	3562200	4480	4480	4480	4480	0
624	20250113	094100	3562200	4480	4480	4480	4480	0
625	20250113	094000	3562200	4480	4480	4480	4480	0
626	20250113	093900	3562200	4480	4480	4480	4480	120
627	20250113	093800	3024600	4480	4480	4480	4480	0
628	20250113	093700	3024600	4480	4480	4480	4480	0
629	20250113	093600	3024600	4480	4480	4480	4480	0
630	20250113	093500	3024600	4480	4480	4480	4480	0
631	20250113	093400	3024600	4480	4480	4480	4480	0
632	20250113	093300	3024600	4480	4480	4480	4480	0
633	20250113	093200	3024600	4480	4480	4480	4480	0
634	20250113	093100	3024600	4480	4480	4480	4480	0
635	20250113	093000	3024600	4480	4480	4480	4480	2
636	20250113	092900	3015640	4470	4470	4470	4470	0
637	20250113	092800	3015640	4470	4470	4470	4470	0
638	20250113	092700	3015640	4470	4470	4470	4470	0
639	20250113	092600	3015640	4470	4470	4470	4470	0
640	20250113	092500	3015640	4470	4470	4470	4470	0
641	20250113	092400	3015640	4470	4470	4470	4470	0
642	20250113	092300	3015640	4470	4470	4470	4470	205
643	20250113	092200	2099290	4470	4470	4470	4470	2
644	20250113	092100	2090350	4440	4440	4440	4440	0
645	20250113	092000	2090350	4440	4440	4440	4440	0
646	20250113	091900	2090350	4440	4440	4440	4440	37
647	20250113	091800	1926070	4480	4480	4480	4480	0
648	20250113	091700	1926070	4480	4480	4480	4480	0
649	20250113	091600	1926070	4480	4480	4480	4480	0
650	20250113	091500	1926070	4480	4450	4480	4450	47
651	20250113	091400	1715765	4470	4470	4470	4470	0
652	20250113	091300	1715765	4470	4470	4470	4470	0
653	20250113	091200	1715765	4470	4470	4470	4470	0
654	20250113	091100	1715765	4470	4470	4470	4470	0
655	20250113	091000	1715765	4470	4470	4470	4470	0
656	20250113	090900	1715765	4470	4470	4470	4470	0
657	20250113	090800	1715765	4470	4470	4470	4470	0
658	20250113	090700	1715765	4470	4460	4470	4460	72
659	20250113	090600	1394605	4460	4475	4475	4460	22
660	20250113	090500	1296300	4470	4470	4470	4470	0
661	20250113	090400	1296300	4470	4470	4470	4470	9
662	20250113	090300	1256070	4470	4470	4470	4470	10
663	20250113	090200	1211370	4470	4470	4470	4470	0
664	20250113	090100	1211370	4470	4470	4470	4470	0
665	20250113	090000	1211370	4470	4470	4470	4470	271