KissMeData/094800/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200600	50113365	4060	4060	4060	4060	1077
3	20250110	200500	50113365	4060	4060	4060	4060	0
4	20250110	200400	50113365	4060	4060	4060	4060	0
5	20250110	200300	50113365	4060	4060	4060	4060	0
6	20250110	200200	50113365	4060	4060	4060	4060	0
7	20250110	200100	50113365	4060	4060	4060	4060	0
8	20250110	200000	50113365	4060	4060	4060	4060	0
9	20250110	195900	50113365	4060	4060	4060	4060	0
10	20250110	195800	50113365	4060	4060	4060	4060	0
11	20250110	195700	50113365	4060	4060	4060	4060	0
12	20250110	195600	50113365	4060	4060	4060	4060	0
13	20250110	195500	50113365	4060	4060	4060	4060	0
14	20250110	195400	50113365	4060	4060	4060	4060	0
15	20250110	195300	50113365	4060	4060	4060	4060	0
16	20250110	195200	50113365	4060	4060	4060	4060	0
17	20250110	195100	50113365	4060	4060	4060	4060	0
18	20250110	195000	50113365	4060	4060	4060	4060	0
19	20250110	194900	50113365	4060	4060	4060	4060	0
20	20250110	194800	50113365	4060	4060	4060	4060	0
21	20250110	194700	50113365	4060	4060	4060	4060	0
22	20250110	194600	50113365	4060	4060	4060	4060	0
23	20250110	194500	50113365	4060	4060	4060	4060	0
24	20250110	194400	50113365	4060	4060	4060	4060	0
25	20250110	194300	50113365	4060	4060	4060	4060	0
26	20250110	194200	50113365	4060	4060	4060	4060	0
27	20250110	194100	50113365	4060	4060	4060	4060	0
28	20250110	194000	50113365	4060	4060	4060	4060	0
29	20250110	193900	50113365	4060	4060	4060	4060	0
30	20250110	193800	50113365	4060	4060	4060	4060	0
31	20250110	193700	50113365	4060	4060	4060	4060	0
32	20250110	193600	50113365	4060	4060	4060	4060	1077
33	20250110	193500	50113365	4060	4060	4060	4060	0
34	20250110	193400	50113365	4060	4060	4060	4060	0
35	20250110	193300	50113365	4060	4060	4060	4060	0
36	20250110	193200	50113365	4060	4060	4060	4060	0
37	20250110	193100	50113365	4060	4060	4060	4060	0
38	20250110	193000	50113365	4060	4060	4060	4060	0
39	20250110	192900	50113365	4060	4060	4060	4060	0
40	20250110	192800	50113365	4060	4060	4060	4060	0
41	20250110	192700	50113365	4060	4060	4060	4060	0
42	20250110	192600	50113365	4060	4060	4060	4060	0
43	20250110	192500	50113365	4060	4060	4060	4060	0
44	20250110	192400	50113365	4060	4060	4060	4060	0
45	20250110	192300	50113365	4060	4060	4060	4060	0
46	20250110	192200	50113365	4060	4060	4060	4060	0
47	20250110	192100	50113365	4060	4060	4060	4060	0
48	20250110	192000	50113365	4060	4060	4060	4060	0
49	20250110	191900	50113365	4060	4060	4060	4060	0
50	20250110	191800	50113365	4060	4060	4060	4060	0
51	20250110	191700	50113365	4060	4060	4060	4060	0
52	20250110	191600	50113365	4060	4060	4060	4060	0
53	20250110	191500	50113365	4060	4060	4060	4060	0
54	20250110	191400	50113365	4060	4060	4060	4060	0
55	20250110	191300	50113365	4060	4060	4060	4060	0
56	20250110	191200	50113365	4060	4060	4060	4060	0
57	20250110	191100	50113365	4060	4060	4060	4060	0
58	20250110	191000	50113365	4060	4060	4060	4060	0
59	20250110	190900	50113365	4060	4060	4060	4060	0
60	20250110	190800	50113365	4060	4060	4060	4060	0
61	20250110	190700	50113365	4060	4060	4060	4060	0
62	20250110	190600	50113365	4060	4060	4060	4060	1077
63	20250110	190500	50113365	4060	4060	4060	4060	0
64	20250110	190400	50113365	4060	4060	4060	4060	0
65	20250110	190300	50113365	4060	4060	4060	4060	0
66	20250110	190200	50113365	4060	4060	4060	4060	0
67	20250110	190100	50113365	4060	4060	4060	4060	0
68	20250110	190000	50113365	4060	4060	4060	4060	0
69	20250110	185900	50113365	4060	4060	4060	4060	0
70	20250110	185800	50113365	4060	4060	4060	4060	0
71	20250110	185700	50113365	4060	4060	4060	4060	0
72	20250110	185600	50113365	4060	4060	4060	4060	0
73	20250110	185500	50113365	4060	4060	4060	4060	0
74	20250110	185400	50113365	4060	4060	4060	4060	0
75	20250110	185300	50113365	4060	4060	4060	4060	0
76	20250110	185200	50113365	4060	4060	4060	4060	0
77	20250110	185100	50113365	4060	4060	4060	4060	0
78	20250110	185000	50113365	4060	4060	4060	4060	0
79	20250110	184900	50113365	4060	4060	4060	4060	0
80	20250110	184800	50113365	4060	4060	4060	4060	0
81	20250110	184700	50113365	4060	4060	4060	4060	0
82	20250110	184600	50113365	4060	4060	4060	4060	0
83	20250110	184500	50113365	4060	4060	4060	4060	0
84	20250110	184400	50113365	4060	4060	4060	4060	0
85	20250110	184300	50113365	4060	4060	4060	4060	0
86	20250110	184200	50113365	4060	4060	4060	4060	0
87	20250110	184100	50113365	4060	4060	4060	4060	0
88	20250110	184000	50113365	4060	4060	4060	4060	0
89	20250110	183900	50113365	4060	4060	4060	4060	0
90	20250110	183800	50113365	4060	4060	4060	4060	0
91	20250110	183700	50113365	4060	4060	4060	4060	0
92	20250110	183600	50113365	4060	4060	4060	4060	1077
93	20250110	183500	50113365	4060	4060	4060	4060	0
94	20250110	183400	50113365	4060	4060	4060	4060	0
95	20250110	183300	50113365	4060	4060	4060	4060	0
96	20250110	183200	50113365	4060	4060	4060	4060	0
97	20250110	183100	50113365	4060	4060	4060	4060	0
98	20250110	183000	50113365	4060	4060	4060	4060	0
99	20250110	182900	50113365	4060	4060	4060	4060	0
100	20250110	182800	50113365	4060	4060	4060	4060	0
101	20250110	182700	50113365	4060	4060	4060	4060	0
102	20250110	182600	50113365	4060	4060	4060	4060	0
103	20250110	182500	50113365	4060	4060	4060	4060	0
104	20250110	182400	50113365	4060	4060	4060	4060	0
105	20250110	182300	50113365	4060	4060	4060	4060	0
106	20250110	182200	50113365	4060	4060	4060	4060	0
107	20250110	182100	50113365	4060	4060	4060	4060	0
108	20250110	182000	50113365	4060	4060	4060	4060	0
109	20250110	181900	50113365	4060	4060	4060	4060	0
110	20250110	181800	50113365	4060	4060	4060	4060	0
111	20250110	181700	50113365	4060	4060	4060	4060	0
112	20250110	181600	50113365	4060	4060	4060	4060	0
113	20250110	181500	50113365	4060	4060	4060	4060	0
114	20250110	181400	50113365	4060	4060	4060	4060	0
115	20250110	181300	50113365	4060	4060	4060	4060	0
116	20250110	181200	50113365	4060	4060	4060	4060	0
117	20250110	181100	50113365	4060	4060	4060	4060	0
118	20250110	181000	50113365	4060	4060	4060	4060	0
119	20250110	180900	50113365	4060	4060	4060	4060	0
120	20250110	180800	50113365	4060	4060	4060	4060	0
121	20250110	180700	50113365	4060	4060	4060	4060	0
122	20250110	180600	50113365	4060	4060	4060	4060	1077
123	20250110	180500	50113365	4060	4060	4060	4060	0
124	20250110	180400	50113365	4060	4060	4060	4060	0
125	20250110	180300	50113365	4060	4060	4060	4060	0
126	20250110	180200	50113365	4060	4060	4060	4060	0
127	20250110	180100	50113365	4060	4060	4060	4060	0
128	20250110	180000	50113365	4060	4060	4060	4060	0
129	20250110	175900	50113365	4060	4060	4060	4060	0
130	20250110	175800	50113365	4060	4060	4060	4060	0
131	20250110	175700	50113365	4060	4060	4060	4060	0
132	20250110	175600	50113365	4060	4060	4060	4060	0
133	20250110	175500	50113365	4060	4060	4060	4060	0
134	20250110	175400	50113365	4060	4060	4060	4060	0
135	20250110	175300	50113365	4060	4060	4060	4060	0
136	20250110	175200	50113365	4060	4060	4060	4060	0
137	20250110	175100	50113365	4060	4060	4060	4060	0
138	20250110	175000	50113365	4060	4060	4060	4060	0
139	20250110	174900	50113365	4060	4060	4060	4060	0
140	20250110	174800	50113365	4060	4060	4060	4060	0
141	20250110	174700	50113365	4060	4060	4060	4060	0
142	20250110	174600	50113365	4060	4060	4060	4060	0
143	20250110	174500	50113365	4060	4060	4060	4060	0
144	20250110	174400	50113365	4060	4060	4060	4060	0
145	20250110	174300	50113365	4060	4060	4060	4060	0
146	20250110	174200	50113365	4060	4060	4060	4060	0
147	20250110	174100	50113365	4060	4060	4060	4060	0
148	20250110	174000	50113365	4060	4060	4060	4060	0
149	20250110	173900	50113365	4060	4060	4060	4060	0
150	20250110	173800	50113365	4060	4060	4060	4060	0
151	20250110	173700	50113365	4060	4060	4060	4060	0
152	20250110	173600	50113365	4060	4060	4060	4060	1077
153	20250110	173500	50113365	4060	4060	4060	4060	0
154	20250110	173400	50113365	4060	4060	4060	4060	0
155	20250110	173300	50113365	4060	4060	4060	4060	0
156	20250110	173200	50113365	4060	4060	4060	4060	0
157	20250110	173100	50113365	4060	4060	4060	4060	0
158	20250110	173000	50113365	4060	4060	4060	4060	0
159	20250110	172900	50113365	4060	4060	4060	4060	0
160	20250110	172800	50113365	4060	4060	4060	4060	0
161	20250110	172700	50113365	4060	4060	4060	4060	0
162	20250110	172600	50113365	4060	4060	4060	4060	0
163	20250110	172500	50113365	4060	4060	4060	4060	0
164	20250110	172400	50113365	4060	4060	4060	4060	0
165	20250110	172300	50113365	4060	4060	4060	4060	0
166	20250110	172200	50113365	4060	4060	4060	4060	0
167	20250110	172100	50113365	4060	4060	4060	4060	0
168	20250110	172000	50113365	4060	4060	4060	4060	0
169	20250110	171900	50113365	4060	4060	4060	4060	0
170	20250110	171800	50113365	4060	4060	4060	4060	0
171	20250110	171700	50113365	4060	4060	4060	4060	0
172	20250110	171600	50113365	4060	4060	4060	4060	0
173	20250110	171500	50113365	4060	4060	4060	4060	0
174	20250110	171400	50113365	4060	4060	4060	4060	0
175	20250110	171300	50113365	4060	4060	4060	4060	0
176	20250110	171200	50113365	4060	4060	4060	4060	0
177	20250110	171100	50113365	4060	4060	4060	4060	0
178	20250110	171000	50113365	4060	4060	4060	4060	0
179	20250110	170900	50113365	4060	4060	4060	4060	0
180	20250110	170800	50113365	4060	4060	4060	4060	0
181	20250110	170700	50113365	4060	4060	4060	4060	0
182	20250110	170600	50113365	4060	4060	4060	4060	1077
183	20250110	170500	50113365	4060	4060	4060	4060	0
184	20250110	170400	50113365	4060	4060	4060	4060	0
185	20250110	170300	50113365	4060	4060	4060	4060	0
186	20250110	170200	50113365	4060	4060	4060	4060	0
187	20250110	170100	50113365	4060	4060	4060	4060	0
188	20250110	170000	50113365	4060	4060	4060	4060	0
189	20250110	165900	50113365	4060	4060	4060	4060	0
190	20250110	165800	50113365	4060	4060	4060	4060	0
191	20250110	165700	50113365	4060	4060	4060	4060	0
192	20250110	165600	50113365	4060	4060	4060	4060	0
193	20250110	165500	50113365	4060	4060	4060	4060	0
194	20250110	165400	50113365	4060	4060	4060	4060	0
195	20250110	165300	50113365	4060	4060	4060	4060	0
196	20250110	165200	50113365	4060	4060	4060	4060	0
197	20250110	165100	50113365	4060	4060	4060	4060	0
198	20250110	165000	50113365	4060	4060	4060	4060	0
199	20250110	164900	50113365	4060	4060	4060	4060	0
200	20250110	164800	50113365	4060	4060	4060	4060	0
201	20250110	164700	50113365	4060	4060	4060	4060	0
202	20250110	164600	50113365	4060	4060	4060	4060	0
203	20250110	164500	50113365	4060	4060	4060	4060	0
204	20250110	164400	50113365	4060	4060	4060	4060	0
205	20250110	164300	50113365	4060	4060	4060	4060	0
206	20250110	164200	50113365	4060	4060	4060	4060	0
207	20250110	164100	50113365	4060	4060	4060	4060	0
208	20250110	164000	50113365	4060	4060	4060	4060	0
209	20250110	163900	50113365	4060	4060	4060	4060	0
210	20250110	163800	50113365	4060	4060	4060	4060	0
211	20250110	163700	50113365	4060	4060	4060	4060	0
212	20250110	163600	50113365	4060	4060	4060	4060	1077
213	20250110	163500	50113365	4060	4060	4060	4060	0
214	20250110	163400	50113365	4060	4060	4060	4060	0
215	20250110	163300	50113365	4060	4060	4060	4060	0
216	20250110	163200	50113365	4060	4060	4060	4060	0
217	20250110	163100	50113365	4060	4060	4060	4060	0
218	20250110	163000	50113365	4060	4060	4060	4060	0
219	20250110	162900	50113365	4060	4060	4060	4060	0
220	20250110	162800	50113365	4060	4060	4060	4060	0
221	20250110	162700	50113365	4060	4060	4060	4060	0
222	20250110	162600	50113365	4060	4060	4060	4060	0
223	20250110	162500	50113365	4060	4060	4060	4060	0
224	20250110	162400	50113365	4060	4060	4060	4060	0
225	20250110	162300	50113365	4060	4060	4060	4060	0
226	20250110	162200	50113365	4060	4060	4060	4060	0
227	20250110	162100	50113365	4060	4060	4060	4060	0
228	20250110	162000	50113365	4060	4060	4060	4060	0
229	20250110	161900	50113365	4060	4060	4060	4060	0
230	20250110	161800	50113365	4060	4060	4060	4060	0
231	20250110	161700	50113365	4060	4060	4060	4060	0
232	20250110	161600	50113365	4060	4060	4060	4060	0
233	20250110	161500	50113365	4060	4060	4060	4060	0
234	20250110	161400	50113365	4060	4060	4060	4060	0
235	20250110	161300	50113365	4060	4060	4060	4060	0
236	20250110	161200	50113365	4060	4060	4060	4060	0
237	20250110	161100	50113365	4060	4060	4060	4060	0
238	20250110	161000	50113365	4060	4060	4060	4060	0
239	20250110	160900	50113365	4060	4060	4060	4060	0
240	20250110	160800	50113365	4060	4060	4060	4060	0
241	20250110	160700	50113365	4060	4060	4060	4060	0
242	20250110	160600	50113365	4060	4060	4060	4060	1077
243	20250110	160500	50113365	4060	4060	4060	4060	0
244	20250110	160400	50113365	4060	4060	4060	4060	0
245	20250110	160300	50113365	4060	4060	4060	4060	0
246	20250110	160200	50113365	4060	4060	4060	4060	0
247	20250110	160100	50113365	4060	4060	4060	4060	0
248	20250110	160000	50113365	4060	4060	4060	4060	0
249	20250110	155900	50113365	4060	4060	4060	4060	0
250	20250110	155800	50113365	4060	4060	4060	4060	0
251	20250110	155700	50113365	4060	4060	4060	4060	0
252	20250110	155600	50113365	4060	4060	4060	4060	0
253	20250110	155500	50113365	4060	4060	4060	4060	0
254	20250110	155400	50113365	4060	4060	4060	4060	0
255	20250110	155300	50113365	4060	4060	4060	4060	0
256	20250110	155200	50113365	4060	4060	4060	4060	0
257	20250110	155100	50113365	4060	4060	4060	4060	0
258	20250110	155000	50113365	4060	4060	4060	4060	0
259	20250110	154900	50113365	4060	4060	4060	4060	0
260	20250110	154800	50113365	4060	4060	4060	4060	0
261	20250110	154700	50113365	4060	4060	4060	4060	0
262	20250110	154600	50113365	4060	4060	4060	4060	0
263	20250110	154500	50113365	4060	4060	4060	4060	0
264	20250110	154400	50113365	4060	4060	4060	4060	0
265	20250110	154300	50113365	4060	4060	4060	4060	0
266	20250110	154200	50113365	4060	4060	4060	4060	0
267	20250110	154100	50113365	4060	4060	4060	4060	0
268	20250110	154000	50113365	4060	4060	4060	4060	0
269	20250110	153900	50113365	4060	4060	4060	4060	0
270	20250110	153800	50113365	4060	4060	4060	4060	0
271	20250110	153700	50113365	4060	4060	4060	4060	0
272	20250110	153600	50113365	4060	4060	4060	4060	1077
273	20250110	153500	50113365	4060	4060	4060	4060	0
274	20250110	153400	50113365	4060	4060	4060	4060	0
275	20250110	153300	50113365	4060	4060	4060	4060	0
276	20250110	153200	50113365	4060	4060	4060	4060	0
277	20250110	153100	50113365	4060	4060	4060	4060	0
278	20250110	153000	50113365	4060	4060	4060	4060	1077
279	20250110	152900	45740745	4060	4060	4060	4060	0
280	20250110	152800	45740745	4060	4060	4060	4060	0
281	20250110	152700	45740745	4060	4060	4060	4060	0
282	20250110	152600	45740745	4060	4060	4060	4060	0
283	20250110	152500	45740745	4060	4060	4060	4060	0
284	20250110	152400	45740745	4060	4060	4060	4060	0
285	20250110	152300	45740745	4060	4060	4060	4060	0
286	20250110	152200	45740745	4060	4060	4060	4060	0
287	20250110	152100	45740745	4060	4060	4060	4060	0
288	20250110	152000	45740745	4060	4060	4060	4060	0
289	20250110	151900	45740745	4060	4060	4060	4060	0
290	20250110	151800	45740745	4060	4060	4060	4060	0
291	20250110	151700	45740745	4060	4060	4060	4060	0
292	20250110	151600	45740745	4060	4060	4060	4060	85
293	20250110	151500	45395645	4060	4065	4065	4060	636
294	20250110	151400	42812320	4065	4065	4065	4065	1747
295	20250110	151300	35710765	4065	4065	4065	4065	0
296	20250110	151200	35710765	4065	4065	4065	4065	0
297	20250110	151100	35710765	4065	4065	4065	4065	0
298	20250110	151000	35710765	4065	4065	4065	4065	0
299	20250110	150900	35710765	4065	4065	4065	4065	0
300	20250110	150800	35710765	4065	4065	4065	4065	0
301	20250110	150700	35710765	4065	4065	4065	4065	0
302	20250110	150600	35710765	4065	4065	4065	4065	0
303	20250110	150500	35710765	4065	4065	4065	4065	0
304	20250110	150400	35710765	4065	4065	4065	4065	0
305	20250110	150300	35710765	4065	4065	4065	4065	0
306	20250110	150200	35710765	4065	4065	4065	4065	0
307	20250110	150100	35710765	4065	4065	4065	4065	0
308	20250110	150000	35710765	4065	4065	4065	4065	0
309	20250110	145900	35710765	4065	4065	4065	4065	0
310	20250110	145800	35710765	4065	4065	4065	4065	0
311	20250110	145700	35710765	4065	4065	4065	4065	0
312	20250110	145600	35710765	4065	4065	4065	4065	0
313	20250110	145500	35710765	4065	4065	4065	4065	0
314	20250110	145400	35710765	4065	4065	4065	4065	0
315	20250110	145300	35710765	4065	4065	4065	4065	119
316	20250110	145200	35227030	4075	4075	4075	4075	0
317	20250110	145100	35227030	4075	4075	4075	4075	0
318	20250110	145000	35227030	4075	4075	4075	4075	0
319	20250110	144900	35227030	4075	4075	4075	4075	0
320	20250110	144800	35227030	4075	4075	4075	4075	0
321	20250110	144700	35227030	4075	4075	4075	4075	10
322	20250110	144600	35186280	4065	4065	4065	4065	0
323	20250110	144500	35186280	4065	4065	4065	4065	0
324	20250110	144400	35186280	4065	4065	4065	4065	0
325	20250110	144300	35186280	4065	4065	4065	4065	0
326	20250110	144200	35186280	4065	4065	4065	4065	0
327	20250110	144100	35186280	4065	4065	4065	4065	0
328	20250110	144000	35186280	4065	4065	4065	4065	0
329	20250110	143900	35186280	4065	4065	4065	4065	0
330	20250110	143800	35186280	4065	4065	4065	4065	125
331	20250110	143700	34678155	4065	4065	4065	4065	1000
332	20250110	143600	30613155	4065	4065	4065	4065	10
333	20250110	143500	30572505	4065	4065	4065	4065	0
334	20250110	143400	30572505	4065	4065	4065	4065	0
335	20250110	143300	30572505	4065	4065	4065	4065	0
336	20250110	143200	30572505	4065	4065	4065	4065	0
337	20250110	143100	30572505	4065	4065	4065	4065	2000
338	20250110	143000	22442505	4075	4075	4075	4075	0
339	20250110	142900	22442505	4075	4075	4075	4075	0
340	20250110	142800	22442505	4075	4075	4075	4075	0
341	20250110	142700	22442505	4075	4075	4075	4075	0
342	20250110	142600	22442505	4075	4075	4075	4075	0
343	20250110	142500	22442505	4075	4075	4075	4075	9
344	20250110	142400	22405830	4075	4075	4075	4075	0
345	20250110	142300	22405830	4075	4075	4075	4075	0
346	20250110	142200	22405830	4075	4075	4075	4075	0
347	20250110	142100	22405830	4075	4075	4075	4075	0
348	20250110	142000	22405830	4075	4075	4075	4075	0
349	20250110	141900	22405830	4075	4075	4075	4075	0
350	20250110	141800	22405830	4075	4075	4075	4075	0
351	20250110	141700	22405830	4075	4075	4075	4075	0
352	20250110	141600	22405830	4075	4075	4075	4075	0
353	20250110	141500	22405830	4075	4075	4075	4075	1
354	20250110	141400	22401755	4075	4075	4075	4075	0
355	20250110	141300	22401755	4075	4075	4075	4075	0
356	20250110	141200	22401755	4075	4075	4075	4075	0
357	20250110	141100	22401755	4075	4075	4075	4075	0
358	20250110	141000	22401755	4075	4075	4075	4075	0
359	20250110	140900	22401755	4075	4075	4075	4075	0
360	20250110	140800	22401755	4075	4075	4075	4075	0
361	20250110	140700	22401755	4075	4075	4075	4075	0
362	20250110	140600	22401755	4075	4075	4075	4075	0
363	20250110	140500	22401755	4075	4075	4075	4075	0
364	20250110	140400	22401755	4075	4075	4075	4075	0
365	20250110	140300	22401755	4075	4075	4075	4075	0
366	20250110	140200	22401755	4075	4075	4075	4075	0
367	20250110	140100	22401755	4075	4075	4075	4075	10
368	20250110	140000	22361005	4070	4070	4070	4070	0
369	20250110	135900	22361005	4070	4070	4070	4070	0
370	20250110	135800	22361005	4070	4070	4070	4070	0
371	20250110	135700	22361005	4070	4070	4070	4070	0
372	20250110	135600	22361005	4070	4070	4070	4070	0
373	20250110	135500	22361005	4070	4070	4070	4070	0
374	20250110	135400	22361005	4070	4070	4070	4070	0
375	20250110	135300	22361005	4070	4070	4070	4070	0
376	20250110	135200	22361005	4070	4070	4070	4070	0
377	20250110	135100	22361005	4070	4070	4070	4070	0
378	20250110	135000	22361005	4070	4070	4070	4070	642
379	20250110	134900	19748065	4080	4080	4080	4080	0
380	20250110	134800	19748065	4080	4080	4080	4080	77
381	20250110	134700	19433905	4085	4085	4085	4085	0
382	20250110	134600	19433905	4085	4085	4085	4085	0
383	20250110	134500	19433905	4085	4085	4085	4085	0
384	20250110	134400	19433905	4085	4085	4085	4085	0
385	20250110	134300	19433905	4085	4085	4085	4085	0
386	20250110	134200	19433905	4085	4085	4085	4085	0
387	20250110	134100	19433905	4085	4085	4085	4085	0
388	20250110	134000	19433905	4085	4085	4085	4085	0
389	20250110	133900	19433905	4085	4085	4085	4085	0
390	20250110	133800	19433905	4085	4085	4085	4085	0
391	20250110	133700	19433905	4085	4085	4085	4085	0
392	20250110	133600	19433905	4085	4085	4085	4085	0
393	20250110	133500	19433905	4085	4085	4085	4085	0
394	20250110	133400	19433905	4085	4085	4085	4085	0
395	20250110	133300	19433905	4085	4085	4085	4085	0
396	20250110	133200	19433905	4085	4085	4085	4085	50
397	20250110	133100	19229655	4080	4080	4080	4080	0
398	20250110	133000	19229655	4080	4080	4080	4080	0
399	20250110	132900	19229655	4080	4080	4080	4080	0
400	20250110	132800	19229655	4080	4080	4080	4080	0
401	20250110	132700	19229655	4080	4080	4080	4080	0
402	20250110	132600	19229655	4080	4080	4080	4080	0
403	20250110	132500	19229655	4080	4080	4080	4080	0
404	20250110	132400	19229655	4080	4080	4080	4080	0
405	20250110	132300	19229655	4080	4080	4080	4080	0
406	20250110	132200	19229655	4080	4080	4080	4080	0
407	20250110	132100	19229655	4080	4080	4080	4080	0
408	20250110	132000	19229655	4080	4080	4080	4080	0
409	20250110	131900	19229655	4080	4080	4080	4080	0
410	20250110	131800	19229655	4080	4080	4080	4080	0
411	20250110	131700	19229655	4080	4080	4080	4080	0
412	20250110	131600	19229655	4080	4080	4080	4080	0
413	20250110	131500	19229655	4080	4080	4080	4080	0
414	20250110	131400	19229655	4080	4080	4080	4080	0
415	20250110	131300	19229655	4080	4080	4080	4080	0
416	20250110	131200	19229655	4080	4080	4080	4080	0
417	20250110	131100	19229655	4080	4080	4080	4080	0
418	20250110	131000	19229655	4080	4080	4080	4080	0
419	20250110	130900	19229655	4080	4080	4080	4080	0
420	20250110	130800	19229655	4080	4080	4080	4080	0
421	20250110	130700	19229655	4080	4080	4080	4080	0
422	20250110	130600	19229655	4080	4080	4080	4080	0
423	20250110	130500	19229655	4080	4080	4080	4080	1
424	20250110	130400	19225575	4070	4070	4070	4070	0
425	20250110	130300	19225575	4070	4070	4070	4070	0
426	20250110	130200	19225575	4070	4070	4070	4070	0
427	20250110	130100	19225575	4070	4070	4070	4070	0
428	20250110	130000	19225575	4070	4070	4070	4070	0
429	20250110	125900	19225575	4070	4070	4070	4070	0
430	20250110	125800	19225575	4070	4070	4070	4070	0
431	20250110	125700	19225575	4070	4070	4070	4070	0
432	20250110	125600	19225575	4070	4070	4070	4070	0
433	20250110	125500	19225575	4070	4070	4070	4070	0
434	20250110	125400	19225575	4070	4070	4070	4070	0
435	20250110	125300	19225575	4070	4070	4070	4070	0
436	20250110	125200	19225575	4070	4070	4070	4070	0
437	20250110	125100	19225575	4070	4070	4070	4070	0
438	20250110	125000	19225575	4070	4070	4070	4070	0
439	20250110	124900	19225575	4070	4070	4070	4070	0
440	20250110	124800	19225575	4070	4070	4070	4070	0
441	20250110	124700	19225575	4070	4070	4070	4070	0
442	20250110	124600	19225575	4070	4070	4070	4070	0
443	20250110	124500	19225575	4070	4070	4070	4070	0
444	20250110	124400	19225575	4070	4070	4070	4070	0
445	20250110	124300	19225575	4070	4070	4070	4070	0
446	20250110	124200	19225575	4070	4070	4070	4070	0
447	20250110	124100	19225575	4070	4070	4070	4070	0
448	20250110	124000	19225575	4070	4070	4070	4070	358
449	20250110	123900	17768515	4070	4070	4070	4070	0
450	20250110	123800	17768515	4070	4070	4070	4070	0
451	20250110	123700	17768515	4070	4070	4070	4070	0
452	20250110	123600	17768515	4070	4070	4070	4070	0
453	20250110	123500	17768515	4070	4070	4070	4070	0
454	20250110	123400	17768515	4070	4070	4070	4070	50
455	20250110	123300	17565015	4070	4070	4070	4070	0
456	20250110	123200	17565015	4070	4070	4070	4070	1029
457	20250110	123100	13376985	4070	4070	4070	4070	0
458	20250110	123000	13376985	4070	4070	4070	4070	0
459	20250110	122900	13376985	4070	4070	4070	4070	0
460	20250110	122800	13376985	4070	4070	4070	4070	0
461	20250110	122700	13376985	4070	4070	4070	4070	261
462	20250110	122600	12314715	4070	4070	4070	4070	0
463	20250110	122500	12314715	4070	4070	4070	4070	0
464	20250110	122400	12314715	4070	4070	4070	4070	0
465	20250110	122300	12314715	4070	4070	4070	4070	0
466	20250110	122200	12314715	4070	4070	4070	4070	0
467	20250110	122100	12314715	4070	4070	4070	4070	0
468	20250110	122000	12314715	4070	4070	4070	4070	0
469	20250110	121900	12314715	4070	4070	4070	4070	0
470	20250110	121800	12314715	4070	4070	4070	4070	0
471	20250110	121700	12314715	4070	4070	4070	4070	0
472	20250110	121600	12314715	4070	4070	4070	4070	0
473	20250110	121500	12314715	4070	4070	4070	4070	0
474	20250110	121400	12314715	4070	4070	4070	4070	0
475	20250110	121300	12314715	4070	4070	4070	4070	0
476	20250110	121200	12314715	4070	4070	4070	4070	0
477	20250110	121100	12314715	4070	4070	4070	4070	0
478	20250110	121000	12314715	4070	4070	4070	4070	0
479	20250110	120900	12314715	4070	4070	4070	4070	1000
480	20250110	120800	8244715	4065	4065	4065	4065	0
481	20250110	120700	8244715	4065	4065	4065	4065	0
482	20250110	120600	8244715	4065	4065	4065	4065	0
483	20250110	120500	8244715	4065	4065	4065	4065	0
484	20250110	120400	8244715	4065	4065	4065	4065	0
485	20250110	120300	8244715	4065	4065	4065	4065	0
486	20250110	120200	8244715	4065	4065	4065	4065	0
487	20250110	120100	8244715	4065	4065	4065	4065	0
488	20250110	120000	8244715	4065	4065	4065	4065	0
489	20250110	115900	8244715	4065	4065	4065	4065	0
490	20250110	115800	8244715	4065	4065	4065	4065	0
491	20250110	115700	8244715	4065	4065	4065	4065	0
492	20250110	115600	8244715	4065	4065	4065	4065	0
493	20250110	115500	8244715	4065	4065	4065	4065	0
494	20250110	115400	8244715	4065	4065	4065	4065	0
495	20250110	115300	8244715	4065	4065	4065	4065	0
496	20250110	115200	8244715	4065	4065	4065	4065	0
497	20250110	115100	8244715	4065	4065	4065	4065	0
498	20250110	115000	8244715	4065	4065	4065	4065	0
499	20250110	114900	8244715	4065	4065	4065	4065	0
500	20250110	114800	8244715	4065	4065	4065	4065	0
501	20250110	114700	8244715	4065	4065	4065	4065	0
502	20250110	114600	8244715	4065	4065	4065	4065	0
503	20250110	114500	8244715	4065	4065	4065	4065	0
504	20250110	114400	8244715	4065	4065	4065	4065	0
505	20250110	114300	8244715	4065	4065	4065	4065	0
506	20250110	114200	8244715	4065	4065	4065	4065	0
507	20250110	114100	8244715	4065	4065	4065	4065	0
508	20250110	114000	8244715	4065	4065	4065	4065	0
509	20250110	113900	8244715	4065	4065	4065	4065	0
510	20250110	113800	8244715	4065	4065	4065	4065	0
511	20250110	113700	8244715	4065	4065	4065	4065	0
512	20250110	113600	8244715	4065	4065	4065	4065	0
513	20250110	113500	8244715	4065	4065	4065	4065	0
514	20250110	113400	8244715	4065	4065	4065	4065	0
515	20250110	113300	8244715	4065	4065	4065	4065	0
516	20250110	113200	8244715	4065	4065	4065	4065	0
517	20250110	113100	8244715	4065	4065	4065	4065	0
518	20250110	113000	8244715	4065	4065	4065	4065	0
519	20250110	112900	8244715	4065	4065	4065	4065	0
520	20250110	112800	8244715	4065	4065	4065	4065	0
521	20250110	112700	8244715	4065	4065	4065	4065	0
522	20250110	112600	8244715	4065	4065	4065	4065	67
523	20250110	112500	7972360	4070	4070	4070	4070	0
524	20250110	112400	7972360	4070	4070	4070	4070	0
525	20250110	112300	7972360	4070	4070	4070	4070	0
526	20250110	112200	7972360	4070	4070	4070	4070	0
527	20250110	112100	7972360	4070	4070	4070	4070	0
528	20250110	112000	7972360	4070	4070	4070	4070	0
529	20250110	111900	7972360	4070	4070	4070	4070	0
530	20250110	111800	7972360	4070	4070	4070	4070	0
531	20250110	111700	7972360	4070	4070	4070	4070	0
532	20250110	111600	7972360	4070	4070	4070	4070	0
533	20250110	111500	7972360	4070	4070	4070	4070	0
534	20250110	111400	7972360	4070	4070	4070	4070	0
535	20250110	111300	7972360	4070	4070	4070	4070	0
536	20250110	111200	7972360	4070	4070	4070	4070	0
537	20250110	111100	7972360	4070	4070	4070	4070	0
538	20250110	111000	7972360	4070	4070	4070	4070	0
539	20250110	110900	7972360	4070	4070	4070	4070	0
540	20250110	110800	7972360	4070	4070	4070	4070	0
541	20250110	110700	7972360	4070	4070	4070	4070	0
542	20250110	110600	7972360	4070	4070	4070	4070	0
543	20250110	110500	7972360	4070	4070	4070	4070	0
544	20250110	110400	7972360	4070	4070	4070	4070	0
545	20250110	110300	7972360	4070	4070	4070	4070	0
546	20250110	110200	7972360	4070	4070	4070	4070	0
547	20250110	110100	7972360	4070	4070	4070	4070	0
548	20250110	110000	7972360	4070	4070	4070	4070	0
549	20250110	105900	7972360	4070	4070	4070	4070	0
550	20250110	105800	7972360	4070	4070	4070	4070	0
551	20250110	105700	7972360	4070	4070	4070	4070	0
552	20250110	105600	7972360	4070	4070	4070	4070	0
553	20250110	105500	7972360	4070	4070	4070	4070	0
554	20250110	105400	7972360	4070	4070	4070	4070	0
555	20250110	105300	7972360	4070	4070	4070	4070	0
556	20250110	105200	7972360	4070	4070	4070	4070	0
557	20250110	105100	7972360	4070	4070	4070	4070	0
558	20250110	105000	7972360	4070	4070	4070	4070	0
559	20250110	104900	7972360	4070	4070	4070	4070	0
560	20250110	104800	7972360	4070	4070	4070	4070	0
561	20250110	104700	7972360	4070	4070	4070	4070	0
562	20250110	104600	7972360	4070	4070	4070	4070	0
563	20250110	104500	7972360	4070	4070	4070	4070	0
564	20250110	104400	7972360	4070	4070	4070	4070	0
565	20250110	104300	7972360	4070	4070	4070	4070	0
566	20250110	104200	7972360	4070	4070	4070	4070	0
567	20250110	104100	7972360	4070	4070	4070	4070	0
568	20250110	104000	7972360	4070	4070	4070	4070	0
569	20250110	103900	7972360	4070	4070	4070	4070	0
570	20250110	103800	7972360	4070	4070	4070	4070	0
571	20250110	103700	7972360	4070	4070	4070	4070	0
572	20250110	103600	7972360	4070	4070	4070	4070	0
573	20250110	103500	7972360	4070	4070	4070	4070	0
574	20250110	103400	7972360	4070	4070	4070	4070	0
575	20250110	103300	7972360	4070	4070	4070	4070	0
576	20250110	103200	7972360	4070	4070	4070	4070	3
577	20250110	103100	7960150	4070	4070	4070	4070	0
578	20250110	103000	7960150	4070	4070	4070	4070	0
579	20250110	102900	7960150	4070	4070	4070	4070	0
580	20250110	102800	7960150	4070	4070	4070	4070	0
581	20250110	102700	7960150	4070	4070	4070	4070	0
582	20250110	102600	7960150	4070	4070	4070	4070	0
583	20250110	102500	7960150	4070	4070	4070	4070	0
584	20250110	102400	7960150	4070	4070	4070	4070	0
585	20250110	102300	7960150	4070	4070	4070	4070	0
586	20250110	102200	7960150	4070	4070	4070	4070	0
587	20250110	102100	7960150	4070	4070	4070	4070	200
588	20250110	102000	7146150	4065	4065	4065	4065	0
589	20250110	101900	7146150	4065	4065	4065	4065	0
590	20250110	101800	7146150	4065	4065	4065	4065	0
591	20250110	101700	7146150	4065	4070	4070	4065	1216
592	20250110	101600	2202540	4110	4110	4110	4110	0
593	20250110	101500	2202540	4110	4110	4110	4110	0
594	20250110	101400	2202540	4110	4110	4110	4110	0
595	20250110	101300	2202540	4110	4110	4110	4110	0
596	20250110	101200	2202540	4110	4110	4110	4110	0
597	20250110	101100	2202540	4110	4110	4110	4110	0
598	20250110	101000	2202540	4110	4110	4110	4110	0
599	20250110	100900	2202540	4110	4110	4110	4110	0
600	20250110	100800	2202540	4110	4110	4110	4110	0
601	20250110	100700	2202540	4110	4110	4110	4110	0
602	20250110	100600	2202540	4110	4110	4110	4110	0
603	20250110	100500	2202540	4110	4110	4110	4110	0
604	20250110	100400	2202540	4110	4110	4110	4110	0
605	20250110	100300	2202540	4110	4080	4110	4080	500
606	20250110	100200	147570	4110	4110	4110	4110	0
607	20250110	100100	147570	4110	4110	4110	4110	0
608	20250110	100000	147570	4110	4110	4110	4110	0
609	20250110	095900	147570	4110	4110	4110	4110	0
610	20250110	095800	147570	4110	4110	4110	4110	0
611	20250110	095700	147570	4110	4110	4110	4110	0
612	20250110	095600	147570	4110	4110	4110	4110	0
613	20250110	095500	147570	4110	4110	4110	4110	0
614	20250110	095400	147570	4110	4110	4110	4110	0
615	20250110	095300	147570	4110	4110	4110	4110	0
616	20250110	095200	147570	4110	4110	4110	4110	0
617	20250110	095100	147570	4110	4110	4110	4110	0
618	20250110	095000	147570	4110	4110	4110	4110	0
619	20250110	094900	147570	4110	4110	4110	4110	0
620	20250110	094800	147570	4110	4110	4110	4110	0
621	20250110	094700	147570	4110	4110	4110	4110	0
622	20250110	094600	147570	4110	4110	4110	4110	0
623	20250110	094500	147570	4110	4110	4110	4110	0
624	20250110	094400	147570	4110	4110	4110	4110	0
625	20250110	094300	147570	4110	4110	4110	4110	0
626	20250110	094200	147570	4110	4110	4110	4110	0
627	20250110	094100	147570	4110	4110	4110	4110	0
628	20250110	094000	147570	4110	4110	4110	4110	0
629	20250110	093900	147570	4110	4080	4110	4080	24
630	20250110	093800	48960	4080	4080	4080	4080	0
631	20250110	093700	48960	4080	4080	4080	4080	0
632	20250110	093600	48960	4080	4080	4080	4080	0
633	20250110	093500	48960	4080	4080	4080	4080	0
634	20250110	093400	48960	4080	4080	4080	4080	0
635	20250110	093300	48960	4080	4080	4080	4080	0
636	20250110	093200	48960	4080	4080	4080	4080	0
637	20250110	093100	48960	4080	4080	4080	4080	0
638	20250110	093000	48960	4080	4080	4080	4080	0
639	20250110	092900	48960	4080	4080	4080	4080	0
640	20250110	092800	48960	4080	4080	4080	4080	0
641	20250110	092700	48960	4080	4080	4080	4080	0
642	20250110	092600	48960	4080	4080	4080	4080	0
643	20250110	092500	48960	4080	4080	4080	4080	0
644	20250110	092400	48960	4080	4080	4080	4080	0
645	20250110	092300	48960	4080	4080	4080	4080	1
646	20250110	092200	44880	4080	4080	4080	4080	0
647	20250110	092100	44880	4080	4080	4080	4080	0
648	20250110	092000	44880	4080	4080	4080	4080	11
649	20250110	091900	0	4065	4065	4065	4065	0
650	20250110	091800	0	4065	4065	4065	4065	0
651	20250110	091700	0	4065	4065	4065	4065	0
652	20250110	091600	0	4065	4065	4065	4065	0
653	20250110	091500	0	4065	4065	4065	4065	0
654	20250110	091400	0	4065	4065	4065	4065	0
655	20250110	091300	0	4065	4065	4065	4065	0
656	20250110	091200	0	4065	4065	4065	4065	0
657	20250110	091100	0	4065	4065	4065	4065	0
658	20250110	091000	0	4065	4065	4065	4065	0
659	20250110	090900	0	4065	4065	4065	4065	0
660	20250110	090800	0	4065	4065	4065	4065	0
661	20250110	090700	0	4065	4065	4065	4065	0
662	20250110	090600	0	4065	4065	4065	4065	0
663	20250110	090500	0	4065	4065	4065	4065	0
664	20250110	090400	0	4065	4065	4065	4065	0
665	20250110	090300	0	4065	4065	4065	4065	0
666	20250110	090200	0	4065	4065	4065	4065	0
667	20250110	090100	0	4065	4065	4065	4065	0
668	20250110	090000	0	4065	4065	4065	4065	0