KissMeData/093190/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200500	19475150	4465	4465	4465	4465	70
3	20250116	200400	19475150	4465	4465	4465	4465	0
4	20250116	200300	19475150	4465	4465	4465	4465	0
5	20250116	200200	19475150	4465	4465	4465	4465	0
6	20250116	200100	19475150	4465	4465	4465	4465	0
7	20250116	200000	19475150	4465	4465	4465	4465	0
8	20250116	195900	19475150	4465	4465	4465	4465	0
9	20250116	195800	19475150	4465	4465	4465	4465	0
10	20250116	195700	19475150	4465	4465	4465	4465	0
11	20250116	195600	19475150	4465	4465	4465	4465	0
12	20250116	195500	19475150	4465	4465	4465	4465	0
13	20250116	195400	19475150	4465	4465	4465	4465	0
14	20250116	195300	19475150	4465	4465	4465	4465	0
15	20250116	195200	19475150	4465	4465	4465	4465	0
16	20250116	195100	19475150	4465	4465	4465	4465	0
17	20250116	195000	19475150	4465	4465	4465	4465	0
18	20250116	194900	19475150	4465	4465	4465	4465	0
19	20250116	194800	19475150	4465	4465	4465	4465	0
20	20250116	194700	19475150	4465	4465	4465	4465	0
21	20250116	194600	19475150	4465	4465	4465	4465	0
22	20250116	194500	19475150	4465	4465	4465	4465	0
23	20250116	194400	19475150	4465	4465	4465	4465	0
24	20250116	194300	19475150	4465	4465	4465	4465	0
25	20250116	194200	19475150	4465	4465	4465	4465	0
26	20250116	194100	19475150	4465	4465	4465	4465	0
27	20250116	194000	19475150	4465	4465	4465	4465	0
28	20250116	193900	19475150	4465	4465	4465	4465	0
29	20250116	193800	19475150	4465	4465	4465	4465	0
30	20250116	193700	19475150	4465	4465	4465	4465	0
31	20250116	193600	19475150	4465	4465	4465	4465	0
32	20250116	193500	19475150	4465	4465	4465	4465	70
33	20250116	193400	19475150	4465	4465	4465	4465	0
34	20250116	193300	19475150	4465	4465	4465	4465	0
35	20250116	193200	19475150	4465	4465	4465	4465	0
36	20250116	193100	19475150	4465	4465	4465	4465	0
37	20250116	193000	19475150	4465	4465	4465	4465	0
38	20250116	192900	19475150	4465	4465	4465	4465	0
39	20250116	192800	19475150	4465	4465	4465	4465	0
40	20250116	192700	19475150	4465	4465	4465	4465	0
41	20250116	192600	19475150	4465	4465	4465	4465	0
42	20250116	192500	19475150	4465	4465	4465	4465	0
43	20250116	192400	19475150	4465	4465	4465	4465	0
44	20250116	192300	19475150	4465	4465	4465	4465	0
45	20250116	192200	19475150	4465	4465	4465	4465	0
46	20250116	192100	19475150	4465	4465	4465	4465	0
47	20250116	192000	19475150	4465	4465	4465	4465	0
48	20250116	191900	19475150	4465	4465	4465	4465	0
49	20250116	191800	19475150	4465	4465	4465	4465	0
50	20250116	191700	19475150	4465	4465	4465	4465	0
51	20250116	191600	19475150	4465	4465	4465	4465	0
52	20250116	191500	19475150	4465	4465	4465	4465	0
53	20250116	191400	19475150	4465	4465	4465	4465	0
54	20250116	191300	19475150	4465	4465	4465	4465	0
55	20250116	191200	19475150	4465	4465	4465	4465	0
56	20250116	191100	19475150	4465	4465	4465	4465	0
57	20250116	191000	19475150	4465	4465	4465	4465	0
58	20250116	190900	19475150	4465	4465	4465	4465	0
59	20250116	190800	19475150	4465	4465	4465	4465	0
60	20250116	190700	19475150	4465	4465	4465	4465	0
61	20250116	190600	19475150	4465	4465	4465	4465	0
62	20250116	190500	19475150	4465	4465	4465	4465	70
63	20250116	190400	19475150	4465	4465	4465	4465	0
64	20250116	190300	19475150	4465	4465	4465	4465	0
65	20250116	190200	19475150	4465	4465	4465	4465	0
66	20250116	190100	19475150	4465	4465	4465	4465	0
67	20250116	190000	19475150	4465	4465	4465	4465	0
68	20250116	185900	19475150	4465	4465	4465	4465	0
69	20250116	185800	19475150	4465	4465	4465	4465	0
70	20250116	185700	19475150	4465	4465	4465	4465	0
71	20250116	185600	19475150	4465	4465	4465	4465	0
72	20250116	185500	19475150	4465	4465	4465	4465	0
73	20250116	185400	19475150	4465	4465	4465	4465	0
74	20250116	185300	19475150	4465	4465	4465	4465	0
75	20250116	185200	19475150	4465	4465	4465	4465	0
76	20250116	185100	19475150	4465	4465	4465	4465	0
77	20250116	185000	19475150	4465	4465	4465	4465	0
78	20250116	184900	19475150	4465	4465	4465	4465	0
79	20250116	184800	19475150	4465	4465	4465	4465	0
80	20250116	184700	19475150	4465	4465	4465	4465	0
81	20250116	184600	19475150	4465	4465	4465	4465	0
82	20250116	184500	19475150	4465	4465	4465	4465	0
83	20250116	184400	19475150	4465	4465	4465	4465	0
84	20250116	184300	19475150	4465	4465	4465	4465	0
85	20250116	184200	19475150	4465	4465	4465	4465	0
86	20250116	184100	19475150	4465	4465	4465	4465	0
87	20250116	184000	19475150	4465	4465	4465	4465	0
88	20250116	183900	19475150	4465	4465	4465	4465	0
89	20250116	183800	19475150	4465	4465	4465	4465	0
90	20250116	183700	19475150	4465	4465	4465	4465	0
91	20250116	183600	19475150	4465	4465	4465	4465	0
92	20250116	183500	19475150	4465	4465	4465	4465	70
93	20250116	183400	19475150	4465	4465	4465	4465	0
94	20250116	183300	19475150	4465	4465	4465	4465	0
95	20250116	183200	19475150	4465	4465	4465	4465	0
96	20250116	183100	19475150	4465	4465	4465	4465	0
97	20250116	183000	19475150	4465	4465	4465	4465	0
98	20250116	182900	19475150	4465	4465	4465	4465	0
99	20250116	182800	19475150	4465	4465	4465	4465	0
100	20250116	182700	19475150	4465	4465	4465	4465	0
101	20250116	182600	19475150	4465	4465	4465	4465	0
102	20250116	182500	19475150	4465	4465	4465	4465	0
103	20250116	182400	19475150	4465	4465	4465	4465	0
104	20250116	182300	19475150	4465	4465	4465	4465	0
105	20250116	182200	19475150	4465	4465	4465	4465	0
106	20250116	182100	19475150	4465	4465	4465	4465	0
107	20250116	182000	19475150	4465	4465	4465	4465	0
108	20250116	181900	19475150	4465	4465	4465	4465	0
109	20250116	181800	19475150	4465	4465	4465	4465	0
110	20250116	181700	19475150	4465	4465	4465	4465	0
111	20250116	181600	19475150	4465	4465	4465	4465	0
112	20250116	181500	19475150	4465	4465	4465	4465	0
113	20250116	181400	19475150	4465	4465	4465	4465	0
114	20250116	181300	19475150	4465	4465	4465	4465	0
115	20250116	181200	19475150	4465	4465	4465	4465	0
116	20250116	181100	19475150	4465	4465	4465	4465	0
117	20250116	181000	19475150	4465	4465	4465	4465	0
118	20250116	180900	19475150	4465	4465	4465	4465	0
119	20250116	180800	19475150	4465	4465	4465	4465	0
120	20250116	180700	19475150	4465	4465	4465	4465	0
121	20250116	180600	19475150	4465	4465	4465	4465	0
122	20250116	180500	19475150	4465	4465	4465	4465	70
123	20250116	180400	19475150	4465	4465	4465	4465	0
124	20250116	180300	19475150	4465	4465	4465	4465	0
125	20250116	180200	19475150	4465	4465	4465	4465	0
126	20250116	180100	19475150	4465	4465	4465	4465	0
127	20250116	180000	19475150	4465	4465	4465	4465	0
128	20250116	175900	19475150	4465	4465	4465	4465	0
129	20250116	175800	19475150	4465	4465	4465	4465	0
130	20250116	175700	19475150	4465	4465	4465	4465	0
131	20250116	175600	19475150	4465	4465	4465	4465	0
132	20250116	175500	19475150	4465	4465	4465	4465	0
133	20250116	175400	19475150	4465	4465	4465	4465	0
134	20250116	175300	19475150	4465	4465	4465	4465	0
135	20250116	175200	19475150	4465	4465	4465	4465	0
136	20250116	175100	19475150	4465	4465	4465	4465	0
137	20250116	175000	19475150	4465	4465	4465	4465	0
138	20250116	174900	19475150	4465	4465	4465	4465	0
139	20250116	174800	19475150	4465	4465	4465	4465	0
140	20250116	174700	19475150	4465	4465	4465	4465	0
141	20250116	174600	19475150	4465	4465	4465	4465	0
142	20250116	174500	19475150	4465	4465	4465	4465	0
143	20250116	174400	19475150	4465	4465	4465	4465	0
144	20250116	174300	19475150	4465	4465	4465	4465	0
145	20250116	174200	19475150	4465	4465	4465	4465	0
146	20250116	174100	19475150	4465	4465	4465	4465	0
147	20250116	174000	19475150	4465	4465	4465	4465	0
148	20250116	173900	19475150	4465	4465	4465	4465	0
149	20250116	173800	19475150	4465	4465	4465	4465	0
150	20250116	173700	19475150	4465	4465	4465	4465	0
151	20250116	173600	19475150	4465	4465	4465	4465	0
152	20250116	173500	19475150	4465	4465	4465	4465	70
153	20250116	173400	19475150	4465	4465	4465	4465	0
154	20250116	173300	19475150	4465	4465	4465	4465	0
155	20250116	173200	19475150	4465	4465	4465	4465	0
156	20250116	173100	19475150	4465	4465	4465	4465	0
157	20250116	173000	19475150	4465	4465	4465	4465	0
158	20250116	172900	19475150	4465	4465	4465	4465	0
159	20250116	172800	19475150	4465	4465	4465	4465	0
160	20250116	172700	19475150	4465	4465	4465	4465	0
161	20250116	172600	19475150	4465	4465	4465	4465	0
162	20250116	172500	19475150	4465	4465	4465	4465	0
163	20250116	172400	19475150	4465	4465	4465	4465	0
164	20250116	172300	19475150	4465	4465	4465	4465	0
165	20250116	172200	19475150	4465	4465	4465	4465	0
166	20250116	172100	19475150	4465	4465	4465	4465	0
167	20250116	172000	19475150	4465	4465	4465	4465	0
168	20250116	171900	19475150	4465	4465	4465	4465	0
169	20250116	171800	19475150	4465	4465	4465	4465	0
170	20250116	171700	19475150	4465	4465	4465	4465	0
171	20250116	171600	19475150	4465	4465	4465	4465	0
172	20250116	171500	19475150	4465	4465	4465	4465	0
173	20250116	171400	19475150	4465	4465	4465	4465	0
174	20250116	171300	19475150	4465	4465	4465	4465	0
175	20250116	171200	19475150	4465	4465	4465	4465	0
176	20250116	171100	19475150	4465	4465	4465	4465	0
177	20250116	171000	19475150	4465	4465	4465	4465	0
178	20250116	170900	19475150	4465	4465	4465	4465	0
179	20250116	170800	19475150	4465	4465	4465	4465	0
180	20250116	170700	19475150	4465	4465	4465	4465	0
181	20250116	170600	19475150	4465	4465	4465	4465	0
182	20250116	170500	19475150	4465	4465	4465	4465	70
183	20250116	170400	19475150	4465	4465	4465	4465	0
184	20250116	170300	19475150	4465	4465	4465	4465	0
185	20250116	170200	19475150	4465	4465	4465	4465	0
186	20250116	170100	19475150	4465	4465	4465	4465	0
187	20250116	170000	19475150	4465	4465	4465	4465	0
188	20250116	165900	19475150	4465	4465	4465	4465	0
189	20250116	165800	19475150	4465	4465	4465	4465	0
190	20250116	165700	19475150	4465	4465	4465	4465	0
191	20250116	165600	19475150	4465	4465	4465	4465	0
192	20250116	165500	19475150	4465	4465	4465	4465	0
193	20250116	165400	19475150	4465	4465	4465	4465	0
194	20250116	165300	19475150	4465	4465	4465	4465	0
195	20250116	165200	19475150	4465	4465	4465	4465	0
196	20250116	165100	19475150	4465	4465	4465	4465	0
197	20250116	165000	19475150	4465	4465	4465	4465	0
198	20250116	164900	19475150	4465	4465	4465	4465	0
199	20250116	164800	19475150	4465	4465	4465	4465	0
200	20250116	164700	19475150	4465	4465	4465	4465	0
201	20250116	164600	19475150	4465	4465	4465	4465	0
202	20250116	164500	19475150	4465	4465	4465	4465	0
203	20250116	164400	19475150	4465	4465	4465	4465	0
204	20250116	164300	19475150	4465	4465	4465	4465	0
205	20250116	164200	19475150	4465	4465	4465	4465	0
206	20250116	164100	19475150	4465	4465	4465	4465	0
207	20250116	164000	19475150	4465	4465	4465	4465	0
208	20250116	163900	19475150	4465	4465	4465	4465	0
209	20250116	163800	19475150	4465	4465	4465	4465	0
210	20250116	163700	19475150	4465	4465	4465	4465	0
211	20250116	163600	19475150	4465	4465	4465	4465	0
212	20250116	163500	19475150	4465	4465	4465	4465	70
213	20250116	163400	19475150	4465	4465	4465	4465	0
214	20250116	163300	19475150	4465	4465	4465	4465	0
215	20250116	163200	19475150	4465	4465	4465	4465	0
216	20250116	163100	19475150	4465	4465	4465	4465	0
217	20250116	163000	19475150	4465	4465	4465	4465	0
218	20250116	162900	19475150	4465	4465	4465	4465	0
219	20250116	162800	19475150	4465	4465	4465	4465	0
220	20250116	162700	19475150	4465	4465	4465	4465	0
221	20250116	162600	19475150	4465	4465	4465	4465	0
222	20250116	162500	19475150	4465	4465	4465	4465	0
223	20250116	162400	19475150	4465	4465	4465	4465	0
224	20250116	162300	19475150	4465	4465	4465	4465	0
225	20250116	162200	19475150	4465	4465	4465	4465	0
226	20250116	162100	19475150	4465	4465	4465	4465	0
227	20250116	162000	19475150	4465	4465	4465	4465	0
228	20250116	161900	19475150	4465	4465	4465	4465	0
229	20250116	161800	19475150	4465	4465	4465	4465	0
230	20250116	161700	19475150	4465	4465	4465	4465	0
231	20250116	161600	19475150	4465	4465	4465	4465	0
232	20250116	161500	19475150	4465	4465	4465	4465	0
233	20250116	161400	19475150	4465	4465	4465	4465	0
234	20250116	161300	19475150	4465	4465	4465	4465	0
235	20250116	161200	19475150	4465	4465	4465	4465	0
236	20250116	161100	19475150	4465	4465	4465	4465	0
237	20250116	161000	19475150	4465	4465	4465	4465	0
238	20250116	160900	19475150	4465	4465	4465	4465	0
239	20250116	160800	19475150	4465	4465	4465	4465	0
240	20250116	160700	19475150	4465	4465	4465	4465	0
241	20250116	160600	19475150	4465	4465	4465	4465	0
242	20250116	160500	19475150	4465	4465	4465	4465	70
243	20250116	160400	19475150	4465	4465	4465	4465	0
244	20250116	160300	19475150	4465	4465	4465	4465	0
245	20250116	160200	19475150	4465	4465	4465	4465	0
246	20250116	160100	19475150	4465	4465	4465	4465	0
247	20250116	160000	19475150	4465	4465	4465	4465	0
248	20250116	155900	19475150	4465	4465	4465	4465	0
249	20250116	155800	19475150	4465	4465	4465	4465	0
250	20250116	155700	19475150	4465	4465	4465	4465	0
251	20250116	155600	19475150	4465	4465	4465	4465	0
252	20250116	155500	19475150	4465	4465	4465	4465	0
253	20250116	155400	19475150	4465	4465	4465	4465	0
254	20250116	155300	19475150	4465	4465	4465	4465	0
255	20250116	155200	19475150	4465	4465	4465	4465	0
256	20250116	155100	19475150	4465	4465	4465	4465	0
257	20250116	155000	19475150	4465	4465	4465	4465	0
258	20250116	154900	19475150	4465	4465	4465	4465	0
259	20250116	154800	19475150	4465	4465	4465	4465	0
260	20250116	154700	19475150	4465	4465	4465	4465	0
261	20250116	154600	19475150	4465	4465	4465	4465	0
262	20250116	154500	19475150	4465	4465	4465	4465	0
263	20250116	154400	19475150	4465	4465	4465	4465	0
264	20250116	154300	19475150	4465	4465	4465	4465	0
265	20250116	154200	19475150	4465	4465	4465	4465	0
266	20250116	154100	19475150	4465	4465	4465	4465	0
267	20250116	154000	19475150	4465	4465	4465	4465	0
268	20250116	153900	19475150	4465	4465	4465	4465	0
269	20250116	153800	19475150	4465	4465	4465	4465	0
270	20250116	153700	19475150	4465	4465	4465	4465	0
271	20250116	153600	19475150	4465	4465	4465	4465	0
272	20250116	153500	19475150	4465	4465	4465	4465	70
273	20250116	153400	19475150	4465	4465	4465	4465	0
274	20250116	153300	19475150	4465	4465	4465	4465	0
275	20250116	153200	19475150	4465	4465	4465	4465	0
276	20250116	153100	19475150	4465	4465	4465	4465	0
277	20250116	153000	19475150	4465	4465	4465	4465	70
278	20250116	152900	19162600	4480	4480	4480	4480	0
279	20250116	152800	19162600	4480	4480	4480	4480	0
280	20250116	152700	19162600	4480	4480	4480	4480	0
281	20250116	152600	19162600	4480	4480	4480	4480	0
282	20250116	152500	19162600	4480	4480	4480	4480	0
283	20250116	152400	19162600	4480	4480	4480	4480	0
284	20250116	152300	19162600	4480	4480	4480	4480	0
285	20250116	152200	19162600	4480	4480	4480	4480	0
286	20250116	152100	19162600	4480	4480	4480	4480	0
287	20250116	152000	19162600	4480	4480	4480	4480	0
288	20250116	151900	19162600	4480	4480	4480	4480	1
289	20250116	151800	19158120	4470	4470	4470	4470	20
290	20250116	151700	19068720	4470	4470	4470	4470	990
291	20250116	151600	14643420	4470	4470	4470	4470	0
292	20250116	151500	14643420	4470	4470	4470	4470	0
293	20250116	151400	14643420	4470	4470	4470	4470	0
294	20250116	151300	14643420	4470	4470	4470	4470	0
295	20250116	151200	14643420	4470	4470	4470	4470	4
296	20250116	151100	14625540	4480	4480	4480	4480	0
297	20250116	151000	14625540	4480	4480	4480	4480	0
298	20250116	150900	14625540	4480	4480	4480	4480	0
299	20250116	150800	14625540	4480	4480	4480	4480	3
300	20250116	150700	14612100	4480	4480	4480	4480	1
301	20250116	150600	14607620	4465	4465	4465	4465	0
302	20250116	150500	14607620	4465	4465	4465	4465	11
303	20250116	150400	14558505	4465	4470	4470	4465	1011
304	20250116	150300	10043385	4480	4480	4480	4480	0
305	20250116	150200	10043385	4480	4480	4480	4480	35
306	20250116	150100	9886585	4480	4480	4480	4480	0
307	20250116	150000	9886585	4480	4480	4480	4480	0
308	20250116	145900	9886585	4480	4480	4480	4480	0
309	20250116	145800	9886585	4480	4480	4480	4480	0
310	20250116	145700	9886585	4480	4480	4480	4480	0
311	20250116	145600	9886585	4480	4480	4480	4480	0
312	20250116	145500	9886585	4480	4480	4480	4480	0
313	20250116	145400	9886585	4480	4480	4480	4480	0
314	20250116	145300	9886585	4480	4480	4480	4480	0
315	20250116	145200	9886585	4480	4480	4480	4480	0
316	20250116	145100	9886585	4480	4480	4480	4480	0
317	20250116	145000	9886585	4480	4480	4480	4480	0
318	20250116	144900	9886585	4480	4480	4480	4480	0
319	20250116	144800	9886585	4480	4480	4480	4480	0
320	20250116	144700	9886585	4480	4480	4480	4480	0
321	20250116	144600	9886585	4480	4480	4480	4480	0
322	20250116	144500	9886585	4480	4480	4480	4480	0
323	20250116	144400	9886585	4480	4470	4480	4470	106
324	20250116	144300	9412705	4480	4480	4480	4480	0
325	20250116	144200	9412705	4480	4480	4480	4480	0
326	20250116	144100	9412705	4480	4480	4480	4480	0
327	20250116	144000	9412705	4480	4480	4480	4480	0
328	20250116	143900	9412705	4480	4480	4480	4480	0
329	20250116	143800	9412705	4480	4480	4480	4480	0
330	20250116	143700	9412705	4480	4480	4480	4480	0
331	20250116	143600	9412705	4480	4480	4480	4480	0
332	20250116	143500	9412705	4480	4480	4480	4480	0
333	20250116	143400	9412705	4480	4480	4480	4480	0
334	20250116	143300	9412705	4480	4480	4480	4480	0
335	20250116	143200	9412705	4480	4480	4480	4480	0
336	20250116	143100	9412705	4480	4470	4480	4470	7
337	20250116	143000	9381375	4470	4470	4470	4470	1
338	20250116	142900	9376905	4470	4470	4470	4470	0
339	20250116	142800	9376905	4470	4470	4470	4470	0
340	20250116	142700	9376905	4470	4470	4470	4470	0
341	20250116	142600	9376905	4470	4470	4470	4470	0
342	20250116	142500	9376905	4470	4470	4470	4470	0
343	20250116	142400	9376905	4470	4470	4470	4470	0
344	20250116	142300	9376905	4470	4470	4470	4470	0
345	20250116	142200	9376905	4470	4470	4470	4470	0
346	20250116	142100	9376905	4470	4470	4470	4470	0
347	20250116	142000	9376905	4470	4470	4470	4470	0
348	20250116	141900	9376905	4470	4465	4470	4465	2
349	20250116	141800	9367970	4470	4470	4470	4470	0
350	20250116	141700	9367970	4470	4470	4470	4470	0
351	20250116	141600	9367970	4470	4470	4470	4470	0
352	20250116	141500	9367970	4470	4470	4470	4470	0
353	20250116	141400	9367970	4470	4470	4470	4470	0
354	20250116	141300	9367970	4470	4470	4470	4470	0
355	20250116	141200	9367970	4470	4470	4470	4470	0
356	20250116	141100	9367970	4470	4470	4470	4470	0
357	20250116	141000	9367970	4470	4470	4470	4470	300
358	20250116	140900	8026970	4470	4470	4470	4470	11
359	20250116	140800	7977800	4470	4470	4470	4470	0
360	20250116	140700	7977800	4470	4470	4470	4470	11
361	20250116	140600	7928630	4485	4485	4485	4485	0
362	20250116	140500	7928630	4485	4485	4485	4485	0
363	20250116	140400	7928630	4485	4485	4485	4485	0
364	20250116	140300	7928630	4485	4480	4485	4480	2
365	20250116	140200	7919665	4470	4470	4470	4470	11
366	20250116	140100	7870495	4470	4470	4470	4470	0
367	20250116	140000	7870495	4470	4470	4470	4470	11
368	20250116	135900	7821325	4470	4470	4470	4470	11
369	20250116	135800	7772155	4470	4470	4470	4470	11
370	20250116	135700	7722985	4470	4470	4470	4470	11
371	20250116	135600	7673815	4470	4470	4470	4470	0
372	20250116	135500	7673815	4470	4470	4470	4470	0
373	20250116	135400	7673815	4470	4470	4470	4470	0
374	20250116	135300	7673815	4470	4470	4470	4470	0
375	20250116	135200	7673815	4470	4470	4470	4470	0
376	20250116	135100	7673815	4470	4470	4470	4470	0
377	20250116	135000	7673815	4470	4470	4470	4470	0
378	20250116	134900	7673815	4470	4470	4470	4470	0
379	20250116	134800	7673815	4470	4470	4470	4470	0
380	20250116	134700	7673815	4470	4470	4470	4470	0
381	20250116	134600	7673815	4470	4470	4470	4470	0
382	20250116	134500	7673815	4470	4470	4470	4470	0
383	20250116	134400	7673815	4470	4470	4470	4470	0
384	20250116	134300	7673815	4470	4470	4470	4470	0
385	20250116	134200	7673815	4470	4470	4470	4470	0
386	20250116	134100	7673815	4470	4470	4470	4470	0
387	20250116	134000	7673815	4470	4470	4470	4470	0
388	20250116	133900	7673815	4470	4470	4470	4470	0
389	20250116	133800	7673815	4470	4470	4470	4470	0
390	20250116	133700	7673815	4470	4470	4470	4470	0
391	20250116	133600	7673815	4470	4470	4470	4470	0
392	20250116	133500	7673815	4470	4470	4470	4470	0
393	20250116	133400	7673815	4470	4470	4470	4470	0
394	20250116	133300	7673815	4470	4470	4470	4470	0
395	20250116	133200	7673815	4470	4470	4470	4470	20
396	20250116	133100	7584415	4470	4470	4470	4470	0
397	20250116	133000	7584415	4470	4470	4470	4470	0
398	20250116	132900	7584415	4470	4470	4470	4470	0
399	20250116	132800	7584415	4470	4470	4470	4470	0
400	20250116	132700	7584415	4470	4470	4470	4470	0
401	20250116	132600	7584415	4470	4470	4470	4470	0
402	20250116	132500	7584415	4470	4470	4470	4470	0
403	20250116	132400	7584415	4470	4470	4470	4470	0
404	20250116	132300	7584415	4470	4470	4470	4470	0
405	20250116	132200	7584415	4470	4470	4470	4470	0
406	20250116	132100	7584415	4470	4470	4470	4470	0
407	20250116	132000	7584415	4470	4470	4470	4470	0
408	20250116	131900	7584415	4470	4470	4470	4470	0
409	20250116	131800	7584415	4470	4470	4470	4470	0
410	20250116	131700	7584415	4470	4470	4470	4470	0
411	20250116	131600	7584415	4470	4470	4470	4470	0
412	20250116	131500	7584415	4470	4470	4470	4470	0
413	20250116	131400	7584415	4470	4470	4470	4470	0
414	20250116	131300	7584415	4470	4470	4470	4470	0
415	20250116	131200	7584415	4470	4470	4470	4470	0
416	20250116	131100	7584415	4470	4470	4470	4470	1
417	20250116	131000	7579945	4485	4485	4485	4485	0
418	20250116	130900	7579945	4485	4485	4485	4485	0
419	20250116	130800	7579945	4485	4485	4485	4485	0
420	20250116	130700	7579945	4485	4485	4485	4485	0
421	20250116	130600	7579945	4485	4485	4485	4485	0
422	20250116	130500	7579945	4485	4485	4485	4485	0
423	20250116	130400	7579945	4485	4485	4485	4485	0
424	20250116	130300	7579945	4485	4485	4485	4485	0
425	20250116	130200	7579945	4485	4485	4485	4485	0
426	20250116	130100	7579945	4485	4485	4485	4485	0
427	20250116	130000	7579945	4485	4485	4485	4485	0
428	20250116	125900	7579945	4485	4485	4485	4485	0
429	20250116	125800	7579945	4485	4485	4485	4485	0
430	20250116	125700	7579945	4485	4485	4485	4485	0
431	20250116	125600	7579945	4485	4485	4485	4485	0
432	20250116	125500	7579945	4485	4485	4485	4485	0
433	20250116	125400	7579945	4485	4485	4485	4485	0
434	20250116	125300	7579945	4485	4485	4485	4485	1
435	20250116	125200	7575460	4485	4485	4485	4485	0
436	20250116	125100	7575460	4485	4485	4485	4485	0
437	20250116	125000	7575460	4485	4485	4485	4485	0
438	20250116	124900	7575460	4485	4485	4485	4485	0
439	20250116	124800	7575460	4485	4485	4485	4485	0
440	20250116	124700	7575460	4485	4485	4485	4485	0
441	20250116	124600	7575460	4485	4485	4485	4485	0
442	20250116	124500	7575460	4485	4480	4485	4480	2
443	20250116	124400	7566495	4465	4465	4465	4465	0
444	20250116	124300	7566495	4465	4465	4465	4465	0
445	20250116	124200	7566495	4465	4465	4465	4465	0
446	20250116	124100	7566495	4465	4465	4465	4465	0
447	20250116	124000	7566495	4465	4465	4465	4465	0
448	20250116	123900	7566495	4465	4465	4465	4465	0
449	20250116	123800	7566495	4465	4465	4465	4465	0
450	20250116	123700	7566495	4465	4465	4465	4465	0
451	20250116	123600	7566495	4465	4465	4465	4465	0
452	20250116	123500	7566495	4465	4465	4465	4465	0
453	20250116	123400	7566495	4465	4465	4465	4465	0
454	20250116	123300	7566495	4465	4465	4465	4465	0
455	20250116	123200	7566495	4465	4465	4465	4465	0
456	20250116	123100	7566495	4465	4465	4465	4465	0
457	20250116	123000	7566495	4465	4465	4465	4465	0
458	20250116	122900	7566495	4465	4465	4465	4465	0
459	20250116	122800	7566495	4465	4465	4465	4465	0
460	20250116	122700	7566495	4465	4465	4465	4465	0
461	20250116	122600	7566495	4465	4465	4465	4465	0
462	20250116	122500	7566495	4465	4465	4465	4465	0
463	20250116	122400	7566495	4465	4465	4465	4465	0
464	20250116	122300	7566495	4465	4465	4465	4465	0
465	20250116	122200	7566495	4465	4465	4465	4465	0
466	20250116	122100	7566495	4465	4465	4465	4465	0
467	20250116	122000	7566495	4465	4465	4465	4465	0
468	20250116	121900	7566495	4465	4465	4465	4465	0
469	20250116	121800	7566495	4465	4465	4465	4465	0
470	20250116	121700	7566495	4465	4465	4465	4465	0
471	20250116	121600	7566495	4465	4465	4465	4465	0
472	20250116	121500	7566495	4465	4465	4465	4465	0
473	20250116	121400	7566495	4465	4465	4465	4465	0
474	20250116	121300	7566495	4465	4465	4465	4465	0
475	20250116	121200	7566495	4465	4470	4470	4465	10
476	20250116	121100	7521835	4485	4485	4485	4485	0
477	20250116	121000	7521835	4485	4485	4485	4485	0
478	20250116	120900	7521835	4485	4485	4485	4485	0
479	20250116	120800	7521835	4485	4485	4485	4485	0
480	20250116	120700	7521835	4485	4480	4485	4480	12
481	20250116	120600	7468040	4485	4485	4485	4485	0
482	20250116	120500	7468040	4485	4485	4485	4485	0
483	20250116	120400	7468040	4485	4485	4485	4485	0
484	20250116	120300	7468040	4485	4485	4485	4485	0
485	20250116	120200	7468040	4485	4485	4485	4485	0
486	20250116	120100	7468040	4485	4485	4485	4485	0
487	20250116	120000	7468040	4485	4485	4485	4485	0
488	20250116	115900	7468040	4485	4485	4485	4485	0
489	20250116	115800	7468040	4485	4485	4485	4485	0
490	20250116	115700	7468040	4485	4485	4485	4485	0
491	20250116	115600	7468040	4485	4485	4485	4485	0
492	20250116	115500	7468040	4485	4485	4485	4485	0
493	20250116	115400	7468040	4485	4485	4485	4485	0
494	20250116	115300	7468040	4485	4485	4485	4485	0
495	20250116	115200	7468040	4485	4485	4485	4485	0
496	20250116	115100	7468040	4485	4485	4485	4485	0
497	20250116	115000	7468040	4485	4485	4485	4485	0
498	20250116	114900	7468040	4485	4485	4485	4485	0
499	20250116	114800	7468040	4485	4485	4485	4485	0
500	20250116	114700	7468040	4485	4485	4485	4485	0
501	20250116	114600	7468040	4485	4485	4485	4485	0
502	20250116	114500	7468040	4485	4485	4485	4485	0
503	20250116	114400	7468040	4485	4485	4485	4485	0
504	20250116	114300	7468040	4485	4485	4485	4485	0
505	20250116	114200	7468040	4485	4485	4485	4485	0
506	20250116	114100	7468040	4485	4485	4485	4485	0
507	20250116	114000	7468040	4485	4485	4485	4485	0
508	20250116	113900	7468040	4485	4485	4485	4485	0
509	20250116	113800	7468040	4485	4485	4485	4485	0
510	20250116	113700	7468040	4485	4485	4485	4485	0
511	20250116	113600	7468040	4485	4480	4485	4480	10
512	20250116	113500	7423195	4465	4465	4465	4465	0
513	20250116	113400	7423195	4465	4465	4465	4465	0
514	20250116	113300	7423195	4465	4465	4465	4465	0
515	20250116	113200	7423195	4465	4465	4465	4465	0
516	20250116	113100	7423195	4465	4465	4465	4465	0
517	20250116	113000	7423195	4465	4465	4465	4465	0
518	20250116	112900	7423195	4465	4465	4465	4465	0
519	20250116	112800	7423195	4465	4465	4465	4465	0
520	20250116	112700	7423195	4465	4465	4465	4465	0
521	20250116	112600	7423195	4465	4465	4465	4465	0
522	20250116	112500	7423195	4465	4465	4465	4465	0
523	20250116	112400	7423195	4465	4465	4465	4465	0
524	20250116	112300	7423195	4465	4465	4465	4465	0
525	20250116	112200	7423195	4465	4465	4465	4465	0
526	20250116	112100	7423195	4465	4465	4465	4465	0
527	20250116	112000	7423195	4465	4465	4465	4465	0
528	20250116	111900	7423195	4465	4465	4465	4465	0
529	20250116	111800	7423195	4465	4465	4465	4465	0
530	20250116	111700	7423195	4465	4465	4465	4465	0
531	20250116	111600	7423195	4465	4465	4465	4465	0
532	20250116	111500	7423195	4465	4465	4465	4465	0
533	20250116	111400	7423195	4465	4465	4465	4465	0
534	20250116	111300	7423195	4465	4465	4465	4465	0
535	20250116	111200	7423195	4465	4465	4465	4465	0
536	20250116	111100	7423195	4465	4465	4465	4465	0
537	20250116	111000	7423195	4465	4465	4465	4465	0
538	20250116	110900	7423195	4465	4465	4465	4465	0
539	20250116	110800	7423195	4465	4465	4465	4465	0
540	20250116	110700	7423195	4465	4465	4465	4465	0
541	20250116	110600	7423195	4465	4465	4465	4465	0
542	20250116	110500	7423195	4465	4465	4465	4465	0
543	20250116	110400	7423195	4465	4465	4465	4465	0
544	20250116	110300	7423195	4465	4465	4465	4465	0
545	20250116	110200	7423195	4465	4480	4480	4465	252
546	20250116	110100	6297015	4480	4480	4480	4480	0
547	20250116	110000	6297015	4480	4480	4480	4480	0
548	20250116	105900	6297015	4480	4480	4480	4480	0
549	20250116	105800	6297015	4480	4480	4480	4480	0
550	20250116	105700	6297015	4480	4480	4480	4480	0
551	20250116	105600	6297015	4480	4480	4480	4480	0
552	20250116	105500	6297015	4480	4480	4480	4480	0
553	20250116	105400	6297015	4480	4480	4480	4480	0
554	20250116	105300	6297015	4480	4480	4480	4480	0
555	20250116	105200	6297015	4480	4480	4480	4480	0
556	20250116	105100	6297015	4480	4480	4480	4480	0
557	20250116	105000	6297015	4480	4480	4480	4480	0
558	20250116	104900	6297015	4480	4480	4480	4480	0
559	20250116	104800	6297015	4480	4480	4480	4480	0
560	20250116	104700	6297015	4480	4480	4480	4480	0
561	20250116	104600	6297015	4480	4480	4480	4480	0
562	20250116	104500	6297015	4480	4480	4480	4480	1
563	20250116	104400	6292535	4475	4475	4475	4475	0
564	20250116	104300	6292535	4475	4475	4475	4475	0
565	20250116	104200	6292535	4475	4475	4475	4475	0
566	20250116	104100	6292535	4475	4475	4475	4475	0
567	20250116	104000	6292535	4475	4475	4475	4475	0
568	20250116	103900	6292535	4475	4475	4475	4475	0
569	20250116	103800	6292535	4475	4475	4475	4475	0
570	20250116	103700	6292535	4475	4475	4475	4475	0
571	20250116	103600	6292535	4475	4475	4475	4475	0
572	20250116	103500	6292535	4475	4475	4475	4475	0
573	20250116	103400	6292535	4475	4475	4475	4475	0
574	20250116	103300	6292535	4475	4475	4475	4475	486
575	20250116	103200	4117685	4480	4480	4480	4480	0
576	20250116	103100	4117685	4480	4480	4480	4480	0
577	20250116	103000	4117685	4480	4480	4480	4480	0
578	20250116	102900	4117685	4480	4480	4480	4480	106
579	20250116	102800	3642805	4480	4480	4480	4480	0
580	20250116	102700	3642805	4480	4475	4480	4475	3
581	20250116	102600	3629370	4460	4465	4465	4460	24
582	20250116	102500	3522320	4480	4470	4480	4470	3
583	20250116	102400	3508890	4470	4470	4470	4470	0
584	20250116	102300	3508890	4470	4470	4470	4470	0
585	20250116	102200	3508890	4470	4470	4470	4470	0
586	20250116	102100	3508890	4470	4470	4470	4470	0
587	20250116	102000	3508890	4470	4470	4470	4470	0
588	20250116	101900	3508890	4470	4470	4470	4470	0
589	20250116	101800	3508890	4470	4470	4470	4470	0
590	20250116	101700	3508890	4470	4470	4470	4470	0
591	20250116	101600	3508890	4470	4470	4470	4470	220
592	20250116	101500	2525490	4465	4465	4465	4465	0
593	20250116	101400	2525490	4465	4465	4465	4465	0
594	20250116	101300	2525490	4465	4465	4465	4465	0
595	20250116	101200	2525490	4465	4465	4465	4465	0
596	20250116	101100	2525490	4465	4465	4465	4465	0
597	20250116	101000	2525490	4465	4465	4465	4465	0
598	20250116	100900	2525490	4465	4465	4465	4465	0
599	20250116	100800	2525490	4465	4465	4465	4465	0
600	20250116	100700	2525490	4465	4465	4465	4465	0
601	20250116	100600	2525490	4465	4465	4465	4465	0
602	20250116	100500	2525490	4465	4465	4465	4465	0
603	20250116	100400	2525490	4465	4465	4465	4465	0
604	20250116	100300	2525490	4465	4465	4465	4465	1
605	20250116	100200	2521025	4460	4460	4460	4460	0
606	20250116	100100	2521025	4460	4460	4460	4460	0
607	20250116	100000	2521025	4460	4460	4460	4460	0
608	20250116	095900	2521025	4460	4460	4460	4460	16
609	20250116	095800	2449665	4460	4460	4460	4460	0
610	20250116	095700	2449665	4460	4460	4460	4460	0
611	20250116	095600	2449665	4460	4460	4460	4460	0
612	20250116	095500	2449665	4460	4460	4460	4460	0
613	20250116	095400	2449665	4460	4460	4460	4460	0
614	20250116	095300	2449665	4460	4460	4460	4460	200
615	20250116	095200	1557665	4470	4470	4470	4470	0
616	20250116	095100	1557665	4470	4470	4470	4470	30
617	20250116	095000	1423565	4470	4470	4470	4470	49
618	20250116	094900	1204535	4470	4470	4470	4470	0
619	20250116	094800	1204535	4470	4470	4470	4470	0
620	20250116	094700	1204535	4470	4470	4470	4470	6
621	20250116	094600	1177715	4470	4470	4470	4470	0
622	20250116	094500	1177715	4470	4470	4470	4470	0
623	20250116	094400	1177715	4470	4470	4470	4470	2
624	20250116	094300	1168775	4460	4460	4460	4460	0
625	20250116	094200	1168775	4460	4460	4460	4460	0
626	20250116	094100	1168775	4460	4460	4460	4460	0
627	20250116	094000	1168775	4460	4460	4460	4460	0
628	20250116	093900	1168775	4460	4460	4460	4460	0
629	20250116	093800	1168775	4460	4460	4460	4460	22
630	20250116	093700	1070655	4470	4470	4470	4470	0
631	20250116	093600	1070655	4470	4470	4470	4470	0
632	20250116	093500	1070655	4470	4470	4470	4470	0
633	20250116	093400	1070655	4470	4470	4470	4470	0
634	20250116	093300	1070655	4470	4470	4470	4470	1
635	20250116	093200	1066185	4480	4480	4480	4480	218
636	20250116	093100	89545	4480	4480	4480	4480	0
637	20250116	093000	89545	4480	4470	4480	4470	2
638	20250116	092900	80595	4480	4470	4480	4470	3
639	20250116	092800	67165	4480	4480	4480	4480	0
640	20250116	092700	67165	4480	4480	4480	4480	0
641	20250116	092600	67165	4480	4470	4480	4470	14
642	20250116	092500	4480	4480	4480	4480	4480	0
643	20250116	092400	4480	4480	4480	4480	4480	0
644	20250116	092300	4480	4480	4480	4480	4480	0
645	20250116	092200	4480	4480	4480	4480	4480	0
646	20250116	092100	4480	4480	4480	4480	4480	0
647	20250116	092000	4480	4480	4480	4480	4480	0
648	20250116	091900	4480	4480	4480	4480	4480	0
649	20250116	091800	4480	4480	4480	4480	4480	0
650	20250116	091700	4480	4480	4480	4480	4480	0
651	20250116	091600	4480	4480	4480	4480	4480	0
652	20250116	091500	4480	4480	4480	4480	4480	0
653	20250116	091400	4480	4480	4480	4480	4480	0
654	20250116	091300	4480	4480	4480	4480	4480	0
655	20250116	091200	4480	4480	4480	4480	4480	0
656	20250116	091100	4480	4480	4480	4480	4480	0
657	20250116	091000	4480	4480	4480	4480	4480	0
658	20250116	090900	4480	4480	4480	4480	4480	0
659	20250116	090800	4480	4480	4480	4480	4480	0
660	20250116	090700	4480	4480	4480	4480	4480	0
661	20250116	090600	4480	4480	4480	4480	4480	0
662	20250116	090500	4480	4480	4480	4480	4480	0
663	20250116	090400	4480	4480	4480	4480	4480	0
664	20250116	090300	4480	4480	4480	4480	4480	0
665	20250116	090200	4480	4480	4480	4480	4480	0
666	20250116	090100	4480	4480	4480	4480	4480	0
667	20250116	090000	4480	4480	4480	4480	4480	1