KissMeData/067990/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194800	82434030	4485	4485	4485	4485	1004
3	20250110	194700	82434030	4485	4485	4485	4485	0
4	20250110	194600	82434030	4485	4485	4485	4485	0
5	20250110	194500	82434030	4485	4485	4485	4485	0
6	20250110	194400	82434030	4485	4485	4485	4485	0
7	20250110	194300	82434030	4485	4485	4485	4485	0
8	20250110	194200	82434030	4485	4485	4485	4485	0
9	20250110	194100	82434030	4485	4485	4485	4485	0
10	20250110	194000	82434030	4485	4485	4485	4485	0
11	20250110	193900	82434030	4485	4485	4485	4485	0
12	20250110	193800	82434030	4485	4485	4485	4485	0
13	20250110	193700	82434030	4485	4485	4485	4485	0
14	20250110	193600	82434030	4485	4485	4485	4485	0
15	20250110	193500	82434030	4485	4485	4485	4485	0
16	20250110	193400	82434030	4485	4485	4485	4485	0
17	20250110	193300	82434030	4485	4485	4485	4485	0
18	20250110	193200	82434030	4485	4485	4485	4485	0
19	20250110	193100	82434030	4485	4485	4485	4485	0
20	20250110	193000	82434030	4485	4485	4485	4485	0
21	20250110	192900	82434030	4485	4485	4485	4485	0
22	20250110	192800	82434030	4485	4485	4485	4485	0
23	20250110	192700	82434030	4485	4485	4485	4485	0
24	20250110	192600	82434030	4485	4485	4485	4485	0
25	20250110	192500	82434030	4485	4485	4485	4485	0
26	20250110	192400	82434030	4485	4485	4485	4485	0
27	20250110	192300	82434030	4485	4485	4485	4485	0
28	20250110	192200	82434030	4485	4485	4485	4485	0
29	20250110	192100	82434030	4485	4485	4485	4485	0
30	20250110	192000	82434030	4485	4485	4485	4485	0
31	20250110	191900	82434030	4485	4485	4485	4485	0
32	20250110	191800	82434030	4485	4485	4485	4485	1004
33	20250110	191700	82434030	4485	4485	4485	4485	0
34	20250110	191600	82434030	4485	4485	4485	4485	0
35	20250110	191500	82434030	4485	4485	4485	4485	0
36	20250110	191400	82434030	4485	4485	4485	4485	0
37	20250110	191300	82434030	4485	4485	4485	4485	0
38	20250110	191200	82434030	4485	4485	4485	4485	0
39	20250110	191100	82434030	4485	4485	4485	4485	0
40	20250110	191000	82434030	4485	4485	4485	4485	0
41	20250110	190900	82434030	4485	4485	4485	4485	0
42	20250110	190800	82434030	4485	4485	4485	4485	0
43	20250110	190700	82434030	4485	4485	4485	4485	0
44	20250110	190600	82434030	4485	4485	4485	4485	0
45	20250110	190500	82434030	4485	4485	4485	4485	0
46	20250110	190400	82434030	4485	4485	4485	4485	0
47	20250110	190300	82434030	4485	4485	4485	4485	0
48	20250110	190200	82434030	4485	4485	4485	4485	0
49	20250110	190100	82434030	4485	4485	4485	4485	0
50	20250110	190000	82434030	4485	4485	4485	4485	0
51	20250110	185900	82434030	4485	4485	4485	4485	0
52	20250110	185800	82434030	4485	4485	4485	4485	0
53	20250110	185700	82434030	4485	4485	4485	4485	0
54	20250110	185600	82434030	4485	4485	4485	4485	0
55	20250110	185500	82434030	4485	4485	4485	4485	0
56	20250110	185400	82434030	4485	4485	4485	4485	0
57	20250110	185300	82434030	4485	4485	4485	4485	0
58	20250110	185200	82434030	4485	4485	4485	4485	0
59	20250110	185100	82434030	4485	4485	4485	4485	0
60	20250110	185000	82434030	4485	4485	4485	4485	0
61	20250110	184900	82434030	4485	4485	4485	4485	0
62	20250110	184800	82434030	4485	4485	4485	4485	1004
63	20250110	184700	82434030	4485	4485	4485	4485	0
64	20250110	184600	82434030	4485	4485	4485	4485	0
65	20250110	184500	82434030	4485	4485	4485	4485	0
66	20250110	184400	82434030	4485	4485	4485	4485	0
67	20250110	184300	82434030	4485	4485	4485	4485	0
68	20250110	184200	82434030	4485	4485	4485	4485	0
69	20250110	184100	82434030	4485	4485	4485	4485	0
70	20250110	184000	82434030	4485	4485	4485	4485	0
71	20250110	183900	82434030	4485	4485	4485	4485	0
72	20250110	183800	82434030	4485	4485	4485	4485	0
73	20250110	183700	82434030	4485	4485	4485	4485	0
74	20250110	183600	82434030	4485	4485	4485	4485	0
75	20250110	183500	82434030	4485	4485	4485	4485	0
76	20250110	183400	82434030	4485	4485	4485	4485	0
77	20250110	183300	82434030	4485	4485	4485	4485	0
78	20250110	183200	82434030	4485	4485	4485	4485	0
79	20250110	183100	82434030	4485	4485	4485	4485	0
80	20250110	183000	82434030	4485	4485	4485	4485	0
81	20250110	182900	82434030	4485	4485	4485	4485	0
82	20250110	182800	82434030	4485	4485	4485	4485	0
83	20250110	182700	82434030	4485	4485	4485	4485	0
84	20250110	182600	82434030	4485	4485	4485	4485	0
85	20250110	182500	82434030	4485	4485	4485	4485	0
86	20250110	182400	82434030	4485	4485	4485	4485	0
87	20250110	182300	82434030	4485	4485	4485	4485	0
88	20250110	182200	82434030	4485	4485	4485	4485	0
89	20250110	182100	82434030	4485	4485	4485	4485	0
90	20250110	182000	82434030	4485	4485	4485	4485	0
91	20250110	181900	82434030	4485	4485	4485	4485	0
92	20250110	181800	82434030	4485	4485	4485	4485	1004
93	20250110	181700	82434030	4485	4485	4485	4485	0
94	20250110	181600	82434030	4485	4485	4485	4485	0
95	20250110	181500	82434030	4485	4485	4485	4485	0
96	20250110	181400	82434030	4485	4485	4485	4485	0
97	20250110	181300	82434030	4485	4485	4485	4485	0
98	20250110	181200	82434030	4485	4485	4485	4485	0
99	20250110	181100	82434030	4485	4485	4485	4485	0
100	20250110	181000	82434030	4485	4485	4485	4485	0
101	20250110	180900	82434030	4485	4485	4485	4485	0
102	20250110	180800	82434030	4485	4485	4485	4485	0
103	20250110	180700	82434030	4485	4485	4485	4485	0
104	20250110	180600	82434030	4485	4485	4485	4485	0
105	20250110	180500	82434030	4485	4485	4485	4485	0
106	20250110	180400	82434030	4485	4485	4485	4485	0
107	20250110	180300	82434030	4485	4485	4485	4485	0
108	20250110	180200	82434030	4485	4485	4485	4485	0
109	20250110	180100	82434030	4485	4485	4485	4485	0
110	20250110	180000	82434030	4485	4485	4485	4485	0
111	20250110	175900	82434030	4485	4485	4485	4485	0
112	20250110	175800	82434030	4485	4485	4485	4485	0
113	20250110	175700	82434030	4485	4485	4485	4485	0
114	20250110	175600	82434030	4485	4485	4485	4485	0
115	20250110	175500	82434030	4485	4485	4485	4485	0
116	20250110	175400	82434030	4485	4485	4485	4485	0
117	20250110	175300	82434030	4485	4485	4485	4485	0
118	20250110	175200	82434030	4485	4485	4485	4485	0
119	20250110	175100	82434030	4485	4485	4485	4485	0
120	20250110	175000	82434030	4485	4485	4485	4485	0
121	20250110	174900	82434030	4485	4485	4485	4485	0
122	20250110	174800	82434030	4485	4485	4485	4485	1004
123	20250110	174700	82434030	4485	4485	4485	4485	0
124	20250110	174600	82434030	4485	4485	4485	4485	0
125	20250110	174500	82434030	4485	4485	4485	4485	0
126	20250110	174400	82434030	4485	4485	4485	4485	0
127	20250110	174300	82434030	4485	4485	4485	4485	0
128	20250110	174200	82434030	4485	4485	4485	4485	0
129	20250110	174100	82434030	4485	4485	4485	4485	0
130	20250110	174000	82434030	4485	4485	4485	4485	0
131	20250110	173900	82434030	4485	4485	4485	4485	0
132	20250110	173800	82434030	4485	4485	4485	4485	0
133	20250110	173700	82434030	4485	4485	4485	4485	0
134	20250110	173600	82434030	4485	4485	4485	4485	0
135	20250110	173500	82434030	4485	4485	4485	4485	0
136	20250110	173400	82434030	4485	4485	4485	4485	0
137	20250110	173300	82434030	4485	4485	4485	4485	0
138	20250110	173200	82434030	4485	4485	4485	4485	0
139	20250110	173100	82434030	4485	4485	4485	4485	0
140	20250110	173000	82434030	4485	4485	4485	4485	0
141	20250110	172900	82434030	4485	4485	4485	4485	0
142	20250110	172800	82434030	4485	4485	4485	4485	0
143	20250110	172700	82434030	4485	4485	4485	4485	0
144	20250110	172600	82434030	4485	4485	4485	4485	0
145	20250110	172500	82434030	4485	4485	4485	4485	0
146	20250110	172400	82434030	4485	4485	4485	4485	0
147	20250110	172300	82434030	4485	4485	4485	4485	0
148	20250110	172200	82434030	4485	4485	4485	4485	0
149	20250110	172100	82434030	4485	4485	4485	4485	0
150	20250110	172000	82434030	4485	4485	4485	4485	0
151	20250110	171900	82434030	4485	4485	4485	4485	0
152	20250110	171800	82434030	4485	4485	4485	4485	1004
153	20250110	171700	82434030	4485	4485	4485	4485	0
154	20250110	171600	82434030	4485	4485	4485	4485	0
155	20250110	171500	82434030	4485	4485	4485	4485	0
156	20250110	171400	82434030	4485	4485	4485	4485	0
157	20250110	171300	82434030	4485	4485	4485	4485	0
158	20250110	171200	82434030	4485	4485	4485	4485	0
159	20250110	171100	82434030	4485	4485	4485	4485	0
160	20250110	171000	82434030	4485	4485	4485	4485	0
161	20250110	170900	82434030	4485	4485	4485	4485	0
162	20250110	170800	82434030	4485	4485	4485	4485	0
163	20250110	170700	82434030	4485	4485	4485	4485	0
164	20250110	170600	82434030	4485	4485	4485	4485	0
165	20250110	170500	82434030	4485	4485	4485	4485	0
166	20250110	170400	82434030	4485	4485	4485	4485	0
167	20250110	170300	82434030	4485	4485	4485	4485	0
168	20250110	170200	82434030	4485	4485	4485	4485	0
169	20250110	170100	82434030	4485	4485	4485	4485	0
170	20250110	170000	82434030	4485	4485	4485	4485	0
171	20250110	165900	82434030	4485	4485	4485	4485	0
172	20250110	165800	82434030	4485	4485	4485	4485	0
173	20250110	165700	82434030	4485	4485	4485	4485	0
174	20250110	165600	82434030	4485	4485	4485	4485	0
175	20250110	165500	82434030	4485	4485	4485	4485	0
176	20250110	165400	82434030	4485	4485	4485	4485	0
177	20250110	165300	82434030	4485	4485	4485	4485	0
178	20250110	165200	82434030	4485	4485	4485	4485	0
179	20250110	165100	82434030	4485	4485	4485	4485	0
180	20250110	165000	82434030	4485	4485	4485	4485	0
181	20250110	164900	82434030	4485	4485	4485	4485	0
182	20250110	164800	82434030	4485	4485	4485	4485	1004
183	20250110	164700	82434030	4485	4485	4485	4485	0
184	20250110	164600	82434030	4485	4485	4485	4485	0
185	20250110	164500	82434030	4485	4485	4485	4485	0
186	20250110	164400	82434030	4485	4485	4485	4485	0
187	20250110	164300	82434030	4485	4485	4485	4485	0
188	20250110	164200	82434030	4485	4485	4485	4485	0
189	20250110	164100	82434030	4485	4485	4485	4485	0
190	20250110	164000	82434030	4485	4485	4485	4485	0
191	20250110	163900	82434030	4485	4485	4485	4485	0
192	20250110	163800	82434030	4485	4485	4485	4485	0
193	20250110	163700	82434030	4485	4485	4485	4485	0
194	20250110	163600	82434030	4485	4485	4485	4485	0
195	20250110	163500	82434030	4485	4485	4485	4485	0
196	20250110	163400	82434030	4485	4485	4485	4485	0
197	20250110	163300	82434030	4485	4485	4485	4485	0
198	20250110	163200	82434030	4485	4485	4485	4485	0
199	20250110	163100	82434030	4485	4485	4485	4485	0
200	20250110	163000	82434030	4485	4485	4485	4485	0
201	20250110	162900	82434030	4485	4485	4485	4485	0
202	20250110	162800	82434030	4485	4485	4485	4485	0
203	20250110	162700	82434030	4485	4485	4485	4485	0
204	20250110	162600	82434030	4485	4485	4485	4485	0
205	20250110	162500	82434030	4485	4485	4485	4485	0
206	20250110	162400	82434030	4485	4485	4485	4485	0
207	20250110	162300	82434030	4485	4485	4485	4485	0
208	20250110	162200	82434030	4485	4485	4485	4485	0
209	20250110	162100	82434030	4485	4485	4485	4485	0
210	20250110	162000	82434030	4485	4485	4485	4485	0
211	20250110	161900	82434030	4485	4485	4485	4485	0
212	20250110	161800	82434030	4485	4485	4485	4485	1004
213	20250110	161700	82434030	4485	4485	4485	4485	0
214	20250110	161600	82434030	4485	4485	4485	4485	0
215	20250110	161500	82434030	4485	4485	4485	4485	0
216	20250110	161400	82434030	4485	4485	4485	4485	0
217	20250110	161300	82434030	4485	4485	4485	4485	0
218	20250110	161200	82434030	4485	4485	4485	4485	0
219	20250110	161100	82434030	4485	4485	4485	4485	0
220	20250110	161000	82434030	4485	4485	4485	4485	0
221	20250110	160900	82434030	4485	4485	4485	4485	0
222	20250110	160800	82434030	4485	4485	4485	4485	0
223	20250110	160700	82434030	4485	4485	4485	4485	0
224	20250110	160600	82434030	4485	4485	4485	4485	0
225	20250110	160500	82434030	4485	4485	4485	4485	0
226	20250110	160400	82434030	4485	4485	4485	4485	0
227	20250110	160300	82434030	4485	4485	4485	4485	0
228	20250110	160200	82434030	4485	4485	4485	4485	0
229	20250110	160100	82434030	4485	4485	4485	4485	0
230	20250110	160000	82434030	4485	4485	4485	4485	0
231	20250110	155900	82434030	4485	4485	4485	4485	0
232	20250110	155800	82434030	4485	4485	4485	4485	0
233	20250110	155700	82434030	4485	4485	4485	4485	0
234	20250110	155600	82434030	4485	4485	4485	4485	0
235	20250110	155500	82434030	4485	4485	4485	4485	0
236	20250110	155400	82434030	4485	4485	4485	4485	0
237	20250110	155300	82434030	4485	4485	4485	4485	0
238	20250110	155200	82434030	4485	4485	4485	4485	0
239	20250110	155100	82434030	4485	4485	4485	4485	0
240	20250110	155000	82434030	4485	4485	4485	4485	0
241	20250110	154900	82434030	4485	4485	4485	4485	0
242	20250110	154800	82434030	4485	4485	4485	4485	1004
243	20250110	154700	82434030	4485	4485	4485	4485	0
244	20250110	154600	82434030	4485	4485	4485	4485	0
245	20250110	154500	82434030	4485	4485	4485	4485	0
246	20250110	154400	82434030	4485	4485	4485	4485	0
247	20250110	154300	82434030	4485	4485	4485	4485	0
248	20250110	154200	82434030	4485	4485	4485	4485	0
249	20250110	154100	82434030	4485	4485	4485	4485	0
250	20250110	154000	82434030	4485	4485	4485	4485	0
251	20250110	153900	82434030	4485	4485	4485	4485	0
252	20250110	153800	82434030	4485	4485	4485	4485	0
253	20250110	153700	82434030	4485	4485	4485	4485	0
254	20250110	153600	82434030	4485	4485	4485	4485	0
255	20250110	153500	82434030	4485	4485	4485	4485	0
256	20250110	153400	82434030	4485	4485	4485	4485	0
257	20250110	153300	82434030	4485	4485	4485	4485	0
258	20250110	153200	82434030	4485	4485	4485	4485	0
259	20250110	153100	82434030	4485	4485	4485	4485	0
260	20250110	153000	82434030	4485	4485	4485	4485	1004
261	20250110	152900	77931090	4485	4485	4485	4485	0
262	20250110	152800	77931090	4485	4485	4485	4485	0
263	20250110	152700	77931090	4485	4485	4485	4485	0
264	20250110	152600	77931090	4485	4485	4485	4485	0
265	20250110	152500	77931090	4485	4485	4485	4485	0
266	20250110	152400	77931090	4485	4485	4485	4485	0
267	20250110	152300	77931090	4485	4485	4485	4485	0
268	20250110	152200	77931090	4485	4485	4485	4485	0
269	20250110	152100	77931090	4485	4485	4485	4485	0
270	20250110	152000	77931090	4485	4485	4485	4485	0
271	20250110	151900	77931090	4485	4480	4485	4480	25
272	20250110	151800	77819040	4480	4480	4480	4480	15
273	20250110	151700	77751840	4485	4480	4485	4480	25
274	20250110	151600	77639790	4480	4480	4480	4480	209
275	20250110	151500	76703470	4480	4480	4480	4480	0
276	20250110	151400	76703470	4480	4480	4480	4480	10
277	20250110	151300	76658670	4475	4475	4475	4475	15
278	20250110	151200	76591545	4485	4485	4485	4485	0
279	20250110	151100	76591545	4485	4485	4485	4485	0
280	20250110	151000	76591545	4485	4485	4485	4485	0
281	20250110	150900	76591545	4485	4485	4485	4485	0
282	20250110	150800	76591545	4485	4485	4485	4485	0
283	20250110	150700	76591545	4485	4485	4485	4485	0
284	20250110	150600	76591545	4485	4485	4485	4485	0
285	20250110	150500	76591545	4485	4485	4485	4485	6
286	20250110	150400	76564635	4475	4475	4475	4475	0
287	20250110	150300	76564635	4475	4475	4475	4475	0
288	20250110	150200	76564635	4475	4475	4475	4475	0
289	20250110	150100	76564635	4475	4475	4475	4475	0
290	20250110	150000	76564635	4475	4475	4475	4475	235
291	20250110	145900	75513010	4485	4485	4485	4485	0
292	20250110	145800	75513010	4485	4485	4485	4485	0
293	20250110	145700	75513010	4485	4485	4485	4485	0
294	20250110	145600	75513010	4485	4485	4485	4485	0
295	20250110	145500	75513010	4485	4485	4485	4485	50
296	20250110	145400	75288760	4485	4485	4485	4485	0
297	20250110	145300	75288760	4485	4485	4485	4485	0
298	20250110	145200	75288760	4485	4485	4485	4485	0
299	20250110	145100	75288760	4485	4485	4485	4485	0
300	20250110	145000	75288760	4485	4485	4485	4485	0
301	20250110	144900	75288760	4485	4485	4485	4485	0
302	20250110	144800	75288760	4485	4485	4485	4485	0
303	20250110	144700	75288760	4485	4485	4485	4485	0
304	20250110	144600	75288760	4485	4485	4485	4485	694
305	20250110	144500	72176170	4485	4485	4485	4485	0
306	20250110	144400	72176170	4485	4485	4485	4485	343
307	20250110	144300	70637815	4485	4485	4485	4485	0
308	20250110	144200	70637815	4485	4485	4485	4485	0
309	20250110	144100	70637815	4485	4485	4485	4485	2
310	20250110	144000	70628845	4470	4470	4470	4470	0
311	20250110	143900	70628845	4470	4470	4470	4470	0
312	20250110	143800	70628845	4470	4470	4470	4470	0
313	20250110	143700	70628845	4470	4470	4470	4470	0
314	20250110	143600	70628845	4470	4470	4470	4470	0
315	20250110	143500	70628845	4470	4470	4470	4470	0
316	20250110	143400	70628845	4470	4470	4470	4470	0
317	20250110	143300	70628845	4470	4470	4470	4470	0
318	20250110	143200	70628845	4470	4470	4470	4470	0
319	20250110	143100	70628845	4470	4470	4470	4470	0
320	20250110	143000	70628845	4470	4470	4470	4470	0
321	20250110	142900	70628845	4470	4470	4470	4470	0
322	20250110	142800	70628845	4470	4470	4470	4470	72
323	20250110	142700	70307005	4470	4470	4470	4470	5
324	20250110	142600	70284655	4480	4480	4480	4480	0
325	20250110	142500	70284655	4480	4480	4480	4480	0
326	20250110	142400	70284655	4480	4480	4480	4480	0
327	20250110	142300	70284655	4480	4480	4480	4480	0
328	20250110	142200	70284655	4480	4480	4480	4480	0
329	20250110	142100	70284655	4480	4480	4480	4480	0
330	20250110	142000	70284655	4480	4480	4480	4480	2
331	20250110	141900	70275695	4485	4485	4485	4485	0
332	20250110	141800	70275695	4485	4485	4485	4485	0
333	20250110	141700	70275695	4485	4485	4485	4485	0
334	20250110	141600	70275695	4485	4485	4485	4485	0
335	20250110	141500	70275695	4485	4485	4485	4485	0
336	20250110	141400	70275695	4485	4485	4485	4485	0
337	20250110	141300	70275695	4485	4485	4485	4485	3
338	20250110	141200	70262240	4485	4485	4485	4485	0
339	20250110	141100	70262240	4485	4485	4485	4485	0
340	20250110	141000	70262240	4485	4485	4485	4485	0
341	20250110	140900	70262240	4485	4485	4485	4485	3
342	20250110	140800	70248785	4485	4485	4485	4485	1
343	20250110	140700	70244300	4470	4470	4470	4470	0
344	20250110	140600	70244300	4470	4470	4470	4470	100
345	20250110	140500	69797300	4470	4470	4470	4470	0
346	20250110	140400	69797300	4470	4470	4470	4470	0
347	20250110	140300	69797300	4470	4470	4470	4470	0
348	20250110	140200	69797300	4470	4470	4470	4470	0
349	20250110	140100	69797300	4470	4470	4470	4470	0
350	20250110	140000	69797300	4470	4470	4470	4470	0
351	20250110	135900	69797300	4470	4470	4470	4470	0
352	20250110	135800	69797300	4470	4470	4470	4470	0
353	20250110	135700	69797300	4470	4470	4470	4470	0
354	20250110	135600	69797300	4470	4470	4470	4470	0
355	20250110	135500	69797300	4470	4470	4470	4470	0
356	20250110	135400	69797300	4470	4470	4470	4470	0
357	20250110	135300	69797300	4470	4470	4470	4470	0
358	20250110	135200	69797300	4470	4470	4470	4470	0
359	20250110	135100	69797300	4470	4470	4470	4470	0
360	20250110	135000	69797300	4470	4470	4470	4470	0
361	20250110	134900	69797300	4470	4470	4470	4470	0
362	20250110	134800	69797300	4470	4470	4470	4470	0
363	20250110	134700	69797300	4470	4470	4470	4470	0
364	20250110	134600	69797300	4470	4480	4480	4470	277
365	20250110	134500	68558600	4470	4470	4470	4470	0
366	20250110	134400	68558600	4470	4470	4470	4470	0
367	20250110	134300	68558600	4470	4470	4470	4470	44
368	20250110	134200	68361920	4470	4470	4470	4470	0
369	20250110	134100	68361920	4470	4470	4470	4470	0
370	20250110	134000	68361920	4470	4470	4470	4470	39
371	20250110	133900	68187590	4460	4460	4460	4460	0
372	20250110	133800	68187590	4460	4460	4460	4460	0
373	20250110	133700	68187590	4460	4460	4460	4460	0
374	20250110	133600	68187590	4460	4460	4460	4460	0
375	20250110	133500	68187590	4460	4460	4460	4460	28
376	20250110	133400	68062710	4465	4465	4465	4465	0
377	20250110	133300	68062710	4465	4465	4465	4465	0
378	20250110	133200	68062710	4465	4465	4465	4465	0
379	20250110	133100	68062710	4465	4465	4465	4465	1
380	20250110	133000	68058245	4465	4465	4465	4465	0
381	20250110	132900	68058245	4465	4465	4465	4465	0
382	20250110	132800	68058245	4465	4465	4465	4465	1
383	20250110	132700	68053780	4460	4460	4460	4460	0
384	20250110	132600	68053780	4460	4460	4460	4460	0
385	20250110	132500	68053780	4460	4460	4460	4460	0
386	20250110	132400	68053780	4460	4460	4460	4460	0
387	20250110	132300	68053780	4460	4460	4460	4460	0
388	20250110	132200	68053780	4460	4460	4460	4460	1
389	20250110	132100	68049320	4460	4460	4460	4460	16
390	20250110	132000	67977960	4460	4460	4460	4460	0
391	20250110	131900	67977960	4460	4460	4460	4460	0
392	20250110	131800	67977960	4460	4460	4460	4460	0
393	20250110	131700	67977960	4460	4460	4460	4460	0
394	20250110	131600	67977960	4460	4460	4460	4460	0
395	20250110	131500	67977960	4460	4460	4460	4460	0
396	20250110	131400	67977960	4460	4460	4460	4460	0
397	20250110	131300	67977960	4460	4460	4460	4460	1
398	20250110	131200	67973500	4455	4455	4455	4455	0
399	20250110	131100	67973500	4455	4455	4455	4455	0
400	20250110	131000	67973500	4455	4455	4455	4455	0
401	20250110	130900	67973500	4455	4455	4455	4455	0
402	20250110	130800	67973500	4455	4455	4455	4455	0
403	20250110	130700	67973500	4455	4455	4455	4455	0
404	20250110	130600	67973500	4455	4455	4455	4455	0
405	20250110	130500	67973500	4455	4455	4455	4455	5561
406	20250110	130400	43199245	4445	4445	4445	4445	0
407	20250110	130300	43199245	4445	4445	4445	4445	0
408	20250110	130200	43199245	4445	4445	4445	4445	981
409	20250110	130100	38838700	4445	4445	4445	4445	0
410	20250110	130000	38838700	4445	4445	4445	4445	0
411	20250110	125900	38838700	4445	4445	4445	4445	0
412	20250110	125800	38838700	4445	4445	4445	4445	0
413	20250110	125700	38838700	4445	4445	4445	4445	0
414	20250110	125600	38838700	4445	4445	4445	4445	0
415	20250110	125500	38838700	4445	4445	4445	4445	0
416	20250110	125400	38838700	4445	4445	4445	4445	0
417	20250110	125300	38838700	4445	4445	4445	4445	0
418	20250110	125200	38838700	4445	4445	4445	4445	0
419	20250110	125100	38838700	4445	4445	4445	4445	1
420	20250110	125000	38834255	4450	4450	4450	4450	0
421	20250110	124900	38834255	4450	4450	4450	4450	0
422	20250110	124800	38834255	4450	4450	4450	4450	216
423	20250110	124700	37873055	4450	4450	4450	4450	0
424	20250110	124600	37873055	4450	4450	4450	4450	0
425	20250110	124500	37873055	4450	4450	4450	4450	0
426	20250110	124400	37873055	4450	4450	4450	4450	73
427	20250110	124300	37548205	4450	4450	4450	4450	0
428	20250110	124200	37548205	4450	4450	4450	4450	0
429	20250110	124100	37548205	4450	4450	4450	4450	0
430	20250110	124000	37548205	4450	4450	4450	4450	0
431	20250110	123900	37548205	4450	4450	4450	4450	0
432	20250110	123800	37548205	4450	4450	4450	4450	0
433	20250110	123700	37548205	4450	4450	4450	4450	0
434	20250110	123600	37548205	4450	4450	4450	4450	0
435	20250110	123500	37548205	4450	4450	4450	4450	0
436	20250110	123400	37548205	4450	4450	4450	4450	0
437	20250110	123300	37548205	4450	4450	4450	4450	4
438	20250110	123200	37530405	4455	4455	4455	4455	0
439	20250110	123100	37530405	4455	4455	4455	4455	0
440	20250110	123000	37530405	4455	4455	4455	4455	0
441	20250110	122900	37530405	4455	4455	4455	4455	0
442	20250110	122800	37530405	4455	4455	4455	4455	0
443	20250110	122700	37530405	4455	4455	4455	4455	0
444	20250110	122600	37530405	4455	4455	4455	4455	0
445	20250110	122500	37530405	4455	4455	4455	4455	0
446	20250110	122400	37530405	4455	4455	4455	4455	0
447	20250110	122300	37530405	4455	4455	4455	4455	0
448	20250110	122200	37530405	4455	4455	4455	4455	24
449	20250110	122100	37423485	4455	4455	4455	4455	13
450	20250110	122000	37365570	4455	4455	4455	4455	2
451	20250110	121900	37356660	4450	4455	4455	4450	139
452	20250110	121800	36738085	4455	4455	4455	4455	0
453	20250110	121700	36738085	4455	4455	4455	4455	0
454	20250110	121600	36738085	4455	4455	4455	4455	0
455	20250110	121500	36738085	4455	4460	4465	4455	279
456	20250110	121400	35495010	4465	4465	4465	4465	0
457	20250110	121300	35495010	4465	4465	4465	4465	19
458	20250110	121200	35410175	4465	4465	4465	4465	11
459	20250110	121100	35361060	4455	4455	4455	4455	0
460	20250110	121000	35361060	4455	4455	4455	4455	0
461	20250110	120900	35361060	4455	4455	4455	4455	0
462	20250110	120800	35361060	4455	4455	4455	4455	0
463	20250110	120700	35361060	4455	4455	4455	4455	0
464	20250110	120600	35361060	4455	4455	4455	4455	0
465	20250110	120500	35361060	4455	4455	4455	4455	0
466	20250110	120400	35361060	4455	4455	4455	4455	0
467	20250110	120300	35361060	4455	4455	4455	4455	0
468	20250110	120200	35361060	4455	4455	4455	4455	0
469	20250110	120100	35361060	4455	4455	4455	4455	0
470	20250110	120000	35361060	4455	4455	4455	4455	0
471	20250110	115900	35361060	4455	4455	4455	4455	499
472	20250110	115800	33138015	4460	4460	4460	4460	0
473	20250110	115700	33138015	4460	4460	4460	4460	0
474	20250110	115600	33138015	4460	4460	4460	4460	0
475	20250110	115500	33138015	4460	4460	4460	4460	111
476	20250110	115400	32642955	4470	4470	4470	4470	0
477	20250110	115300	32642955	4470	4470	4470	4470	0
478	20250110	115200	32642955	4470	4470	4470	4470	0
479	20250110	115100	32642955	4470	4470	4470	4470	0
480	20250110	115000	32642955	4470	4470	4470	4470	0
481	20250110	114900	32642955	4470	4470	4470	4470	0
482	20250110	114800	32642955	4470	4470	4470	4470	0
483	20250110	114700	32642955	4470	4470	4470	4470	0
484	20250110	114600	32642955	4470	4470	4470	4470	0
485	20250110	114500	32642955	4470	4470	4470	4470	0
486	20250110	114400	32642955	4470	4470	4470	4470	0
487	20250110	114300	32642955	4470	4470	4470	4470	4
488	20250110	114200	32625075	4470	4470	4470	4470	0
489	20250110	114100	32625075	4470	4470	4470	4470	0
490	20250110	114000	32625075	4470	4470	4470	4470	4
491	20250110	113900	32607195	4470	4470	4470	4470	0
492	20250110	113800	32607195	4470	4470	4470	4470	0
493	20250110	113700	32607195	4470	4470	4470	4470	0
494	20250110	113600	32607195	4470	4470	4470	4470	0
495	20250110	113500	32607195	4470	4470	4470	4470	4
496	20250110	113400	32589315	4470	4470	4470	4470	0
497	20250110	113300	32589315	4470	4470	4470	4470	0
498	20250110	113200	32589315	4470	4470	4470	4470	0
499	20250110	113100	32589315	4470	4470	4470	4470	0
500	20250110	113000	32589315	4470	4470	4470	4470	51
501	20250110	112900	32361345	4470	4470	4470	4470	0
502	20250110	112800	32361345	4470	4470	4470	4470	0
503	20250110	112700	32361345	4470	4470	4470	4470	0
504	20250110	112600	32361345	4470	4470	4470	4470	0
505	20250110	112500	32361345	4470	4470	4470	4470	0
506	20250110	112400	32361345	4470	4470	4470	4470	0
507	20250110	112300	32361345	4470	4470	4470	4470	0
508	20250110	112200	32361345	4470	4470	4470	4470	0
509	20250110	112100	32361345	4470	4470	4470	4470	0
510	20250110	112000	32361345	4470	4470	4470	4470	0
511	20250110	111900	32361345	4470	4470	4470	4470	0
512	20250110	111800	32361345	4470	4470	4470	4470	0
513	20250110	111700	32361345	4470	4470	4470	4470	0
514	20250110	111600	32361345	4470	4470	4470	4470	1
515	20250110	111500	32356875	4470	4470	4470	4470	0
516	20250110	111400	32356875	4470	4470	4470	4470	0
517	20250110	111300	32356875	4470	4470	4470	4470	0
518	20250110	111200	32356875	4470	4470	4470	4470	0
519	20250110	111100	32356875	4470	4470	4470	4470	1
520	20250110	111000	32352405	4465	4465	4465	4465	0
521	20250110	110900	32352405	4465	4465	4465	4465	0
522	20250110	110800	32352405	4465	4465	4465	4465	0
523	20250110	110700	32352405	4465	4465	4465	4465	0
524	20250110	110600	32352405	4465	4465	4465	4465	0
525	20250110	110500	32352405	4465	4465	4465	4465	0
526	20250110	110400	32352405	4465	4465	4465	4465	14
527	20250110	110300	32289895	4465	4465	4465	4465	0
528	20250110	110200	32289895	4465	4465	4465	4465	0
529	20250110	110100	32289895	4465	4465	4465	4465	0
530	20250110	110000	32289895	4465	4465	4465	4465	0
531	20250110	105900	32289895	4465	4465	4465	4465	0
532	20250110	105800	32289895	4465	4465	4465	4465	0
533	20250110	105700	32289895	4465	4465	4465	4465	0
534	20250110	105600	32289895	4465	4465	4465	4465	0
535	20250110	105500	32289895	4465	4465	4465	4465	1
536	20250110	105400	32285430	4470	4470	4470	4470	0
537	20250110	105300	32285430	4470	4470	4470	4470	0
538	20250110	105200	32285430	4470	4470	4470	4470	0
539	20250110	105100	32285430	4470	4470	4470	4470	0
540	20250110	105000	32285430	4470	4470	4470	4470	115
541	20250110	104900	31771380	4465	4465	4465	4465	0
542	20250110	104800	31771380	4465	4465	4465	4465	0
543	20250110	104700	31771380	4465	4465	4465	4465	0
544	20250110	104600	31771380	4465	4470	4470	4465	2
545	20250110	104500	31762445	4470	4470	4470	4470	0
546	20250110	104400	31762445	4470	4470	4470	4470	0
547	20250110	104300	31762445	4470	4470	4470	4470	0
548	20250110	104200	31762445	4470	4470	4470	4470	0
549	20250110	104100	31762445	4470	4470	4470	4470	0
550	20250110	104000	31762445	4470	4470	4470	4470	1
551	20250110	103900	31757975	4480	4480	4480	4480	1
552	20250110	103800	31753495	4470	4470	4470	4470	0
553	20250110	103700	31753495	4470	4470	4470	4470	1000
554	20250110	103600	27283495	4465	4465	4465	4465	0
555	20250110	103500	27283495	4465	4465	4465	4465	0
556	20250110	103400	27283495	4465	4465	4465	4465	0
557	20250110	103300	27283495	4465	4470	4470	4465	943
558	20250110	103200	23072990	4485	4485	4485	4485	0
559	20250110	103100	23072990	4485	4485	4485	4485	0
560	20250110	103000	23072990	4485	4485	4485	4485	20
561	20250110	102900	22983290	4485	4485	4485	4485	0
562	20250110	102800	22983290	4485	4475	4485	4475	10
563	20250110	102700	22938460	4485	4485	4485	4485	0
564	20250110	102600	22938460	4485	4485	4485	4485	0
565	20250110	102500	22938460	4485	4485	4485	4485	1
566	20250110	102400	22933975	4485	4485	4485	4485	0
567	20250110	102300	22933975	4485	4485	4485	4485	34
568	20250110	102200	22781485	4485	4485	4485	4485	0
569	20250110	102100	22781485	4485	4485	4485	4485	7
570	20250110	102000	22750090	4465	4465	4465	4465	0
571	20250110	101900	22750090	4465	4465	4465	4465	0
572	20250110	101800	22750090	4465	4465	4465	4465	0
573	20250110	101700	22750090	4465	4475	4475	4465	12
574	20250110	101600	22696410	4475	4475	4475	4475	1
575	20250110	101500	22691935	4480	4480	4480	4480	0
576	20250110	101400	22691935	4480	4480	4480	4480	0
577	20250110	101300	22691935	4480	4480	4480	4480	0
578	20250110	101200	22691935	4480	4480	4480	4480	0
579	20250110	101100	22691935	4480	4480	4480	4480	0
580	20250110	101000	22691935	4480	4470	4480	4470	1000
581	20250110	100900	18211970	4480	4480	4480	4480	1
582	20250110	100800	18207490	4475	4475	4475	4475	1
583	20250110	100700	18203015	4475	4475	4475	4475	0
584	20250110	100600	18203015	4475	4475	4475	4475	0
585	20250110	100500	18203015	4475	4475	4475	4475	0
586	20250110	100400	18203015	4475	4475	4475	4475	1
587	20250110	100300	18198540	4470	4470	4470	4470	0
588	20250110	100200	18198540	4470	4470	4470	4470	0
589	20250110	100100	18198540	4470	4470	4470	4470	0
590	20250110	100000	18198540	4470	4470	4470	4470	0
591	20250110	095900	18198540	4470	4470	4470	4470	5
592	20250110	095800	18176190	4470	4470	4470	4470	0
593	20250110	095700	18176190	4470	4470	4470	4470	0
594	20250110	095600	18176190	4470	4470	4470	4470	0
595	20250110	095500	18176190	4470	4470	4470	4470	0
596	20250110	095400	18176190	4470	4470	4470	4470	0
597	20250110	095300	18176190	4470	4470	4470	4470	0
598	20250110	095200	18176190	4470	4470	4470	4470	0
599	20250110	095100	18176190	4470	4470	4470	4470	200
600	20250110	095000	17282190	4455	4455	4455	4455	0
601	20250110	094900	17282190	4455	4455	4455	4455	0
602	20250110	094800	17282190	4455	4455	4455	4455	0
603	20250110	094700	17282190	4455	4455	4490	4455	1248
604	20250110	094600	11721730	4455	4455	4455	4455	6
605	20250110	094500	11695000	4455	4455	4455	4455	1
606	20250110	094400	11690545	4445	4445	4445	4445	0
607	20250110	094300	11690545	4445	4445	4445	4445	201
608	20250110	094200	10797100	4455	4455	4455	4455	201
609	20250110	094100	9901645	4445	4445	4445	4445	28
610	20250110	094000	9777185	4455	4455	4455	4455	0
611	20250110	093900	9777185	4455	4455	4455	4455	0
612	20250110	093800	9777185	4455	4455	4455	4455	0
613	20250110	093700	9777185	4455	4455	4455	4450	7
614	20250110	093600	9746025	4450	4450	4450	4450	0
615	20250110	093500	9746025	4450	4450	4450	4450	0
616	20250110	093400	9746025	4450	4450	4450	4450	0
617	20250110	093300	9746025	4450	4450	4450	4450	0
618	20250110	093200	9746025	4450	4450	4450	4450	0
619	20250110	093100	9746025	4450	4450	4450	4450	0
620	20250110	093000	9746025	4450	4455	4455	4450	1132
621	20250110	092900	4708125	4455	4455	4455	4455	0
622	20250110	092800	4708125	4455	4455	4455	4455	0
623	20250110	092700	4708125	4455	4460	4460	4455	230
624	20250110	092600	3683425	4470	4470	4470	4470	0
625	20250110	092500	3683425	4470	4470	4470	4470	0
626	20250110	092400	3683425	4470	4470	4470	4470	0
627	20250110	092300	3683425	4470	4470	4470	4470	0
628	20250110	092200	3683425	4470	4470	4470	4470	200
629	20250110	092100	2789425	4460	4465	4465	4460	438
630	20250110	092000	835920	4460	4460	4460	4460	0
631	20250110	091900	835920	4460	4460	4460	4460	0
632	20250110	091800	835920	4460	4460	4460	4460	0
633	20250110	091700	835920	4460	4460	4460	4460	5
634	20250110	091600	813620	4460	4460	4460	4460	0
635	20250110	091500	813620	4460	4460	4460	4460	0
636	20250110	091400	813620	4460	4470	4470	4460	35
637	20250110	091300	657420	4470	4470	4470	4470	3
638	20250110	091200	644010	4470	4470	4470	4470	20
639	20250110	091100	554610	4485	4485	4485	4485	0
640	20250110	091000	554610	4485	4485	4485	4485	2
641	20250110	090900	545640	4470	4470	4470	4470	0
642	20250110	090800	545640	4470	4470	4470	4470	0
643	20250110	090700	545640	4470	4470	4470	4470	0
644	20250110	090600	545640	4470	4470	4470	4470	0
645	20250110	090500	545640	4470	4470	4470	4470	0
646	20250110	090400	545640	4470	4470	4470	4470	0
647	20250110	090300	545640	4470	4470	4470	4470	0
648	20250110	090200	545640	4470	4470	4470	4470	0
649	20250110	090100	545640	4470	4470	4470	4470	0
650	20250110	090000	545640	4470	4495	4495	4470	122