KissMeData/134060/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202300	16687250	4060	4060	4060	4060	209
3	20250106	202200	16687250	4060	4060	4060	4060	0
4	20250106	202100	16687250	4060	4060	4060	4060	0
5	20250106	202000	16687250	4060	4060	4060	4060	0
6	20250106	201900	16687250	4060	4060	4060	4060	0
7	20250106	201800	16687250	4060	4060	4060	4060	0
8	20250106	201700	16687250	4060	4060	4060	4060	0
9	20250106	201600	16687250	4060	4060	4060	4060	0
10	20250106	201500	16687250	4060	4060	4060	4060	0
11	20250106	201400	16687250	4060	4060	4060	4060	0
12	20250106	201300	16687250	4060	4060	4060	4060	0
13	20250106	201200	16687250	4060	4060	4060	4060	0
14	20250106	201100	16687250	4060	4060	4060	4060	0
15	20250106	201000	16687250	4060	4060	4060	4060	0
16	20250106	200900	16687250	4060	4060	4060	4060	0
17	20250106	200800	16687250	4060	4060	4060	4060	0
18	20250106	200700	16687250	4060	4060	4060	4060	0
19	20250106	200600	16687250	4060	4060	4060	4060	0
20	20250106	200500	16687250	4060	4060	4060	4060	0
21	20250106	200400	16687250	4060	4060	4060	4060	0
22	20250106	200300	16687250	4060	4060	4060	4060	0
23	20250106	200200	16687250	4060	4060	4060	4060	0
24	20250106	200100	16687250	4060	4060	4060	4060	0
25	20250106	200000	16687250	4060	4060	4060	4060	0
26	20250106	195900	16687250	4060	4060	4060	4060	0
27	20250106	195800	16687250	4060	4060	4060	4060	0
28	20250106	195700	16687250	4060	4060	4060	4060	0
29	20250106	195600	16687250	4060	4060	4060	4060	0
30	20250106	195500	16687250	4060	4060	4060	4060	0
31	20250106	195400	16687250	4060	4060	4060	4060	0
32	20250106	195300	16687250	4060	4060	4060	4060	209
33	20250106	195200	16687250	4060	4060	4060	4060	0
34	20250106	195100	16687250	4060	4060	4060	4060	0
35	20250106	195000	16687250	4060	4060	4060	4060	0
36	20250106	194900	16687250	4060	4060	4060	4060	0
37	20250106	194800	16687250	4060	4060	4060	4060	0
38	20250106	194700	16687250	4060	4060	4060	4060	0
39	20250106	194600	16687250	4060	4060	4060	4060	0
40	20250106	194500	16687250	4060	4060	4060	4060	0
41	20250106	194400	16687250	4060	4060	4060	4060	0
42	20250106	194300	16687250	4060	4060	4060	4060	0
43	20250106	194200	16687250	4060	4060	4060	4060	0
44	20250106	194100	16687250	4060	4060	4060	4060	0
45	20250106	194000	16687250	4060	4060	4060	4060	0
46	20250106	193900	16687250	4060	4060	4060	4060	0
47	20250106	193800	16687250	4060	4060	4060	4060	0
48	20250106	193700	16687250	4060	4060	4060	4060	0
49	20250106	193600	16687250	4060	4060	4060	4060	0
50	20250106	193500	16687250	4060	4060	4060	4060	0
51	20250106	193400	16687250	4060	4060	4060	4060	0
52	20250106	193300	16687250	4060	4060	4060	4060	0
53	20250106	193200	16687250	4060	4060	4060	4060	0
54	20250106	193100	16687250	4060	4060	4060	4060	0
55	20250106	193000	16687250	4060	4060	4060	4060	0
56	20250106	192900	16687250	4060	4060	4060	4060	0
57	20250106	192800	16687250	4060	4060	4060	4060	0
58	20250106	192700	16687250	4060	4060	4060	4060	0
59	20250106	192600	16687250	4060	4060	4060	4060	0
60	20250106	192500	16687250	4060	4060	4060	4060	0
61	20250106	192400	16687250	4060	4060	4060	4060	0
62	20250106	192300	16687250	4060	4060	4060	4060	209
63	20250106	192200	16687250	4060	4060	4060	4060	0
64	20250106	192100	16687250	4060	4060	4060	4060	0
65	20250106	192000	16687250	4060	4060	4060	4060	0
66	20250106	191900	16687250	4060	4060	4060	4060	0
67	20250106	191800	16687250	4060	4060	4060	4060	0
68	20250106	191700	16687250	4060	4060	4060	4060	0
69	20250106	191600	16687250	4060	4060	4060	4060	0
70	20250106	191500	16687250	4060	4060	4060	4060	0
71	20250106	191400	16687250	4060	4060	4060	4060	0
72	20250106	191300	16687250	4060	4060	4060	4060	0
73	20250106	191200	16687250	4060	4060	4060	4060	0
74	20250106	191100	16687250	4060	4060	4060	4060	0
75	20250106	191000	16687250	4060	4060	4060	4060	0
76	20250106	190900	16687250	4060	4060	4060	4060	0
77	20250106	190800	16687250	4060	4060	4060	4060	0
78	20250106	190700	16687250	4060	4060	4060	4060	0
79	20250106	190600	16687250	4060	4060	4060	4060	0
80	20250106	190500	16687250	4060	4060	4060	4060	0
81	20250106	190400	16687250	4060	4060	4060	4060	0
82	20250106	190300	16687250	4060	4060	4060	4060	0
83	20250106	190200	16687250	4060	4060	4060	4060	0
84	20250106	190100	16687250	4060	4060	4060	4060	0
85	20250106	190000	16687250	4060	4060	4060	4060	0
86	20250106	185900	16687250	4060	4060	4060	4060	0
87	20250106	185800	16687250	4060	4060	4060	4060	0
88	20250106	185700	16687250	4060	4060	4060	4060	0
89	20250106	185600	16687250	4060	4060	4060	4060	0
90	20250106	185500	16687250	4060	4060	4060	4060	0
91	20250106	185400	16687250	4060	4060	4060	4060	0
92	20250106	185300	16687250	4060	4060	4060	4060	209
93	20250106	185200	16687250	4060	4060	4060	4060	0
94	20250106	185100	16687250	4060	4060	4060	4060	0
95	20250106	185000	16687250	4060	4060	4060	4060	0
96	20250106	184900	16687250	4060	4060	4060	4060	0
97	20250106	184800	16687250	4060	4060	4060	4060	0
98	20250106	184700	16687250	4060	4060	4060	4060	0
99	20250106	184600	16687250	4060	4060	4060	4060	0
100	20250106	184500	16687250	4060	4060	4060	4060	0
101	20250106	184400	16687250	4060	4060	4060	4060	0
102	20250106	184300	16687250	4060	4060	4060	4060	0
103	20250106	184200	16687250	4060	4060	4060	4060	0
104	20250106	184100	16687250	4060	4060	4060	4060	0
105	20250106	184000	16687250	4060	4060	4060	4060	0
106	20250106	183900	16687250	4060	4060	4060	4060	0
107	20250106	183800	16687250	4060	4060	4060	4060	0
108	20250106	183700	16687250	4060	4060	4060	4060	0
109	20250106	183600	16687250	4060	4060	4060	4060	0
110	20250106	183500	16687250	4060	4060	4060	4060	0
111	20250106	183400	16687250	4060	4060	4060	4060	0
112	20250106	183300	16687250	4060	4060	4060	4060	0
113	20250106	183200	16687250	4060	4060	4060	4060	0
114	20250106	183100	16687250	4060	4060	4060	4060	0
115	20250106	183000	16687250	4060	4060	4060	4060	0
116	20250106	182900	16687250	4060	4060	4060	4060	0
117	20250106	182800	16687250	4060	4060	4060	4060	0
118	20250106	182700	16687250	4060	4060	4060	4060	0
119	20250106	182600	16687250	4060	4060	4060	4060	0
120	20250106	182500	16687250	4060	4060	4060	4060	0
121	20250106	182400	16687250	4060	4060	4060	4060	0
122	20250106	182300	16687250	4060	4060	4060	4060	209
123	20250106	182200	16687250	4060	4060	4060	4060	0
124	20250106	182100	16687250	4060	4060	4060	4060	0
125	20250106	182000	16687250	4060	4060	4060	4060	0
126	20250106	181900	16687250	4060	4060	4060	4060	0
127	20250106	181800	16687250	4060	4060	4060	4060	0
128	20250106	181700	16687250	4060	4060	4060	4060	0
129	20250106	181600	16687250	4060	4060	4060	4060	0
130	20250106	181500	16687250	4060	4060	4060	4060	0
131	20250106	181400	16687250	4060	4060	4060	4060	0
132	20250106	181300	16687250	4060	4060	4060	4060	0
133	20250106	181200	16687250	4060	4060	4060	4060	0
134	20250106	181100	16687250	4060	4060	4060	4060	0
135	20250106	181000	16687250	4060	4060	4060	4060	0
136	20250106	180900	16687250	4060	4060	4060	4060	0
137	20250106	180800	16687250	4060	4060	4060	4060	0
138	20250106	180700	16687250	4060	4060	4060	4060	0
139	20250106	180600	16687250	4060	4060	4060	4060	0
140	20250106	180500	16687250	4060	4060	4060	4060	0
141	20250106	180400	16687250	4060	4060	4060	4060	0
142	20250106	180300	16687250	4060	4060	4060	4060	0
143	20250106	180200	16687250	4060	4060	4060	4060	0
144	20250106	180100	16687250	4060	4060	4060	4060	0
145	20250106	180000	16687250	4060	4060	4060	4060	0
146	20250106	175900	16687250	4060	4060	4060	4060	0
147	20250106	175800	16687250	4060	4060	4060	4060	0
148	20250106	175700	16687250	4060	4060	4060	4060	0
149	20250106	175600	16687250	4060	4060	4060	4060	0
150	20250106	175500	16687250	4060	4060	4060	4060	0
151	20250106	175400	16687250	4060	4060	4060	4060	0
152	20250106	175300	16687250	4060	4060	4060	4060	209
153	20250106	175200	16687250	4060	4060	4060	4060	0
154	20250106	175100	16687250	4060	4060	4060	4060	0
155	20250106	175000	16687250	4060	4060	4060	4060	0
156	20250106	174900	16687250	4060	4060	4060	4060	0
157	20250106	174800	16687250	4060	4060	4060	4060	0
158	20250106	174700	16687250	4060	4060	4060	4060	0
159	20250106	174600	16687250	4060	4060	4060	4060	0
160	20250106	174500	16687250	4060	4060	4060	4060	0
161	20250106	174400	16687250	4060	4060	4060	4060	0
162	20250106	174300	16687250	4060	4060	4060	4060	0
163	20250106	174200	16687250	4060	4060	4060	4060	0
164	20250106	174100	16687250	4060	4060	4060	4060	0
165	20250106	174000	16687250	4060	4060	4060	4060	0
166	20250106	173900	16687250	4060	4060	4060	4060	0
167	20250106	173800	16687250	4060	4060	4060	4060	0
168	20250106	173700	16687250	4060	4060	4060	4060	0
169	20250106	173600	16687250	4060	4060	4060	4060	0
170	20250106	173500	16687250	4060	4060	4060	4060	0
171	20250106	173400	16687250	4060	4060	4060	4060	0
172	20250106	173300	16687250	4060	4060	4060	4060	0
173	20250106	173200	16687250	4060	4060	4060	4060	0
174	20250106	173100	16687250	4060	4060	4060	4060	0
175	20250106	173000	16687250	4060	4060	4060	4060	0
176	20250106	172900	16687250	4060	4060	4060	4060	0
177	20250106	172800	16687250	4060	4060	4060	4060	0
178	20250106	172700	16687250	4060	4060	4060	4060	0
179	20250106	172600	16687250	4060	4060	4060	4060	0
180	20250106	172500	16687250	4060	4060	4060	4060	0
181	20250106	172400	16687250	4060	4060	4060	4060	0
182	20250106	172300	16687250	4060	4060	4060	4060	209
183	20250106	172200	16687250	4060	4060	4060	4060	0
184	20250106	172100	16687250	4060	4060	4060	4060	0
185	20250106	172000	16687250	4060	4060	4060	4060	0
186	20250106	171900	16687250	4060	4060	4060	4060	0
187	20250106	171800	16687250	4060	4060	4060	4060	0
188	20250106	171700	16687250	4060	4060	4060	4060	0
189	20250106	171600	16687250	4060	4060	4060	4060	0
190	20250106	171500	16687250	4060	4060	4060	4060	0
191	20250106	171400	16687250	4060	4060	4060	4060	0
192	20250106	171300	16687250	4060	4060	4060	4060	0
193	20250106	171200	16687250	4060	4060	4060	4060	0
194	20250106	171100	16687250	4060	4060	4060	4060	0
195	20250106	171000	16687250	4060	4060	4060	4060	0
196	20250106	170900	16687250	4060	4060	4060	4060	0
197	20250106	170800	16687250	4060	4060	4060	4060	0
198	20250106	170700	16687250	4060	4060	4060	4060	0
199	20250106	170600	16687250	4060	4060	4060	4060	0
200	20250106	170500	16687250	4060	4060	4060	4060	0
201	20250106	170400	16687250	4060	4060	4060	4060	0
202	20250106	170300	16687250	4060	4060	4060	4060	0
203	20250106	170200	16687250	4060	4060	4060	4060	0
204	20250106	170100	16687250	4060	4060	4060	4060	0
205	20250106	170000	16687250	4060	4060	4060	4060	0
206	20250106	165900	16687250	4060	4060	4060	4060	0
207	20250106	165800	16687250	4060	4060	4060	4060	0
208	20250106	165700	16687250	4060	4060	4060	4060	0
209	20250106	165600	16687250	4060	4060	4060	4060	0
210	20250106	165500	16687250	4060	4060	4060	4060	0
211	20250106	165400	16687250	4060	4060	4060	4060	0
212	20250106	165300	16687250	4060	4060	4060	4060	209
213	20250106	165200	16687250	4060	4060	4060	4060	0
214	20250106	165100	16687250	4060	4060	4060	4060	0
215	20250106	165000	16687250	4060	4060	4060	4060	0
216	20250106	164900	16687250	4060	4060	4060	4060	0
217	20250106	164800	16687250	4060	4060	4060	4060	0
218	20250106	164700	16687250	4060	4060	4060	4060	0
219	20250106	164600	16687250	4060	4060	4060	4060	0
220	20250106	164500	16687250	4060	4060	4060	4060	0
221	20250106	164400	16687250	4060	4060	4060	4060	0
222	20250106	164300	16687250	4060	4060	4060	4060	0
223	20250106	164200	16687250	4060	4060	4060	4060	0
224	20250106	164100	16687250	4060	4060	4060	4060	0
225	20250106	164000	16687250	4060	4060	4060	4060	0
226	20250106	163900	16687250	4060	4060	4060	4060	0
227	20250106	163800	16687250	4060	4060	4060	4060	0
228	20250106	163700	16687250	4060	4060	4060	4060	0
229	20250106	163600	16687250	4060	4060	4060	4060	0
230	20250106	163500	16687250	4060	4060	4060	4060	0
231	20250106	163400	16687250	4060	4060	4060	4060	0
232	20250106	163300	16687250	4060	4060	4060	4060	0
233	20250106	163200	16687250	4060	4060	4060	4060	0
234	20250106	163100	16687250	4060	4060	4060	4060	0
235	20250106	163000	16687250	4060	4060	4060	4060	0
236	20250106	162900	16687250	4060	4060	4060	4060	0
237	20250106	162800	16687250	4060	4060	4060	4060	0
238	20250106	162700	16687250	4060	4060	4060	4060	0
239	20250106	162600	16687250	4060	4060	4060	4060	0
240	20250106	162500	16687250	4060	4060	4060	4060	0
241	20250106	162400	16687250	4060	4060	4060	4060	0
242	20250106	162300	16687250	4060	4060	4060	4060	209
243	20250106	162200	16687250	4060	4060	4060	4060	0
244	20250106	162100	16687250	4060	4060	4060	4060	0
245	20250106	162000	16687250	4060	4060	4060	4060	0
246	20250106	161900	16687250	4060	4060	4060	4060	0
247	20250106	161800	16687250	4060	4060	4060	4060	0
248	20250106	161700	16687250	4060	4060	4060	4060	0
249	20250106	161600	16687250	4060	4060	4060	4060	0
250	20250106	161500	16687250	4060	4060	4060	4060	0
251	20250106	161400	16687250	4060	4060	4060	4060	0
252	20250106	161300	16687250	4060	4060	4060	4060	0
253	20250106	161200	16687250	4060	4060	4060	4060	0
254	20250106	161100	16687250	4060	4060	4060	4060	0
255	20250106	161000	16687250	4060	4060	4060	4060	0
256	20250106	160900	16687250	4060	4060	4060	4060	0
257	20250106	160800	16687250	4060	4060	4060	4060	0
258	20250106	160700	16687250	4060	4060	4060	4060	0
259	20250106	160600	16687250	4060	4060	4060	4060	0
260	20250106	160500	16687250	4060	4060	4060	4060	0
261	20250106	160400	16687250	4060	4060	4060	4060	0
262	20250106	160300	16687250	4060	4060	4060	4060	0
263	20250106	160200	16687250	4060	4060	4060	4060	0
264	20250106	160100	16687250	4060	4060	4060	4060	0
265	20250106	160000	16687250	4060	4060	4060	4060	0
266	20250106	155900	16687250	4060	4060	4060	4060	0
267	20250106	155800	16687250	4060	4060	4060	4060	0
268	20250106	155700	16687250	4060	4060	4060	4060	0
269	20250106	155600	16687250	4060	4060	4060	4060	0
270	20250106	155500	16687250	4060	4060	4060	4060	0
271	20250106	155400	16687250	4060	4060	4060	4060	0
272	20250106	155300	16687250	4060	4060	4060	4060	209
273	20250106	155200	16687250	4060	4060	4060	4060	0
274	20250106	155100	16687250	4060	4060	4060	4060	0
275	20250106	155000	16687250	4060	4060	4060	4060	0
276	20250106	154900	16687250	4060	4060	4060	4060	0
277	20250106	154800	16687250	4060	4060	4060	4060	0
278	20250106	154700	16687250	4060	4060	4060	4060	0
279	20250106	154600	16687250	4060	4060	4060	4060	0
280	20250106	154500	16687250	4060	4060	4060	4060	0
281	20250106	154400	16687250	4060	4060	4060	4060	0
282	20250106	154300	16687250	4060	4060	4060	4060	0
283	20250106	154200	16687250	4060	4060	4060	4060	0
284	20250106	154100	16687250	4060	4060	4060	4060	0
285	20250106	154000	16687250	4060	4060	4060	4060	0
286	20250106	153900	16687250	4060	4060	4060	4060	0
287	20250106	153800	16687250	4060	4060	4060	4060	0
288	20250106	153700	16687250	4060	4060	4060	4060	0
289	20250106	153600	16687250	4060	4060	4060	4060	0
290	20250106	153500	16687250	4060	4060	4060	4060	0
291	20250106	153400	16687250	4060	4060	4060	4060	0
292	20250106	153300	16687250	4060	4060	4060	4060	0
293	20250106	153200	16687250	4060	4060	4060	4060	0
294	20250106	153100	16687250	4060	4060	4060	4060	0
295	20250106	153000	16687250	4060	4060	4060	4060	209
296	20250106	152900	15838710	4080	4080	4080	4080	0
297	20250106	152800	15838710	4080	4080	4080	4080	0
298	20250106	152700	15838710	4080	4080	4080	4080	0
299	20250106	152600	15838710	4080	4080	4080	4080	0
300	20250106	152500	15838710	4080	4080	4080	4080	0
301	20250106	152400	15838710	4080	4080	4080	4080	0
302	20250106	152300	15838710	4080	4080	4080	4080	0
303	20250106	152200	15838710	4080	4080	4080	4080	0
304	20250106	152100	15838710	4080	4080	4080	4080	0
305	20250106	152000	15838710	4080	4080	4080	4080	0
306	20250106	151900	15838710	4080	4080	4080	4080	0
307	20250106	151800	15838710	4080	4080	4080	4080	12
308	20250106	151700	15789750	4080	4080	4080	4080	0
309	20250106	151600	15789750	4080	4080	4080	4080	0
310	20250106	151500	15789750	4080	4080	4080	4080	0
311	20250106	151400	15789750	4080	4080	4080	4080	0
312	20250106	151300	15789750	4080	4080	4080	4080	0
313	20250106	151200	15789750	4080	4080	4080	4080	0
314	20250106	151100	15789750	4080	4080	4080	4080	0
315	20250106	151000	15789750	4080	4080	4080	4080	0
316	20250106	150900	15789750	4080	4080	4080	4080	0
317	20250106	150800	15789750	4080	4080	4080	4080	0
318	20250106	150700	15789750	4080	4080	4080	4080	0
319	20250106	150600	15789750	4080	4080	4080	4080	1
320	20250106	150500	15785670	4065	4065	4065	4065	0
321	20250106	150400	15785670	4065	4065	4065	4065	0
322	20250106	150300	15785670	4065	4065	4065	4065	0
323	20250106	150200	15785670	4065	4065	4065	4065	0
324	20250106	150100	15785670	4065	4065	4065	4065	0
325	20250106	150000	15785670	4065	4065	4065	4065	0
326	20250106	145900	15785670	4065	4065	4065	4065	0
327	20250106	145800	15785670	4065	4065	4065	4065	0
328	20250106	145700	15785670	4065	4065	4065	4065	0
329	20250106	145600	15785670	4065	4065	4065	4065	0
330	20250106	145500	15785670	4065	4065	4065	4065	0
331	20250106	145400	15785670	4065	4065	4065	4065	0
332	20250106	145300	15785670	4065	4065	4065	4065	0
333	20250106	145200	15785670	4065	4065	4065	4065	0
334	20250106	145100	15785670	4065	4065	4065	4065	0
335	20250106	145000	15785670	4065	4065	4065	4065	0
336	20250106	144900	15785670	4065	4065	4065	4065	0
337	20250106	144800	15785670	4065	4065	4065	4065	0
338	20250106	144700	15785670	4065	4065	4065	4065	0
339	20250106	144600	15785670	4065	4065	4065	4065	0
340	20250106	144500	15785670	4065	4065	4065	4065	0
341	20250106	144400	15785670	4065	4065	4065	4065	0
342	20250106	144300	15785670	4065	4065	4065	4065	0
343	20250106	144200	15785670	4065	4065	4065	4065	0
344	20250106	144100	15785670	4065	4065	4065	4065	0
345	20250106	144000	15785670	4065	4065	4065	4065	0
346	20250106	143900	15785670	4065	4065	4065	4065	61
347	20250106	143800	15537705	4065	4065	4065	4065	0
348	20250106	143700	15537705	4065	4065	4065	4065	0
349	20250106	143600	15537705	4065	4065	4065	4065	0
350	20250106	143500	15537705	4065	4065	4065	4065	0
351	20250106	143400	15537705	4065	4065	4065	4065	0
352	20250106	143300	15537705	4065	4065	4065	4065	0
353	20250106	143200	15537705	4065	4065	4065	4065	0
354	20250106	143100	15537705	4065	4065	4065	4065	0
355	20250106	143000	15537705	4065	4065	4065	4065	0
356	20250106	142900	15537705	4065	4065	4065	4065	0
357	20250106	142800	15537705	4065	4065	4065	4065	0
358	20250106	142700	15537705	4065	4065	4065	4065	0
359	20250106	142600	15537705	4065	4065	4065	4065	0
360	20250106	142500	15537705	4065	4065	4065	4065	0
361	20250106	142400	15537705	4065	4065	4065	4065	0
362	20250106	142300	15537705	4065	4065	4065	4065	0
363	20250106	142200	15537705	4065	4065	4065	4065	0
364	20250106	142100	15537705	4065	4065	4065	4065	0
365	20250106	142000	15537705	4065	4065	4065	4065	0
366	20250106	141900	15537705	4065	4065	4065	4065	0
367	20250106	141800	15537705	4065	4065	4065	4065	0
368	20250106	141700	15537705	4065	4065	4065	4065	0
369	20250106	141600	15537705	4065	4065	4065	4065	12
370	20250106	141500	15488925	4065	4065	4065	4065	0
371	20250106	141400	15488925	4065	4065	4065	4065	0
372	20250106	141300	15488925	4065	4065	4065	4065	0
373	20250106	141200	15488925	4065	4065	4065	4065	0
374	20250106	141100	15488925	4065	4065	4065	4065	0
375	20250106	141000	15488925	4065	4065	4065	4065	0
376	20250106	140900	15488925	4065	4065	4065	4065	0
377	20250106	140800	15488925	4065	4065	4065	4065	0
378	20250106	140700	15488925	4065	4065	4065	4065	25
379	20250106	140600	15387300	4065	4065	4065	4065	0
380	20250106	140500	15387300	4065	4065	4065	4065	100
381	20250106	140400	14980800	4065	4065	4065	4065	0
382	20250106	140300	14980800	4065	4065	4065	4065	0
383	20250106	140200	14980800	4065	4065	4065	4065	0
384	20250106	140100	14980800	4065	4065	4065	4065	0
385	20250106	140000	14980800	4065	4065	4065	4065	0
386	20250106	135900	14980800	4065	4065	4065	4065	0
387	20250106	135800	14980800	4065	4065	4065	4065	0
388	20250106	135700	14980800	4065	4065	4065	4065	0
389	20250106	135600	14980800	4065	4065	4065	4065	0
390	20250106	135500	14980800	4065	4065	4065	4065	0
391	20250106	135400	14980800	4065	4065	4065	4065	0
392	20250106	135300	14980800	4065	4065	4065	4065	0
393	20250106	135200	14980800	4065	4065	4065	4065	0
394	20250106	135100	14980800	4065	4065	4065	4065	0
395	20250106	135000	14980800	4065	4065	4065	4065	0
396	20250106	134900	14980800	4065	4065	4065	4065	0
397	20250106	134800	14980800	4065	4065	4065	4065	0
398	20250106	134700	14980800	4065	4065	4065	4065	0
399	20250106	134600	14980800	4065	4065	4065	4065	0
400	20250106	134500	14980800	4065	4065	4065	4065	0
401	20250106	134400	14980800	4065	4065	4065	4065	0
402	20250106	134300	14980800	4065	4065	4065	4065	0
403	20250106	134200	14980800	4065	4065	4065	4065	0
404	20250106	134100	14980800	4065	4065	4065	4065	0
405	20250106	134000	14980800	4065	4065	4065	4065	0
406	20250106	133900	14980800	4065	4065	4065	4065	0
407	20250106	133800	14980800	4065	4065	4065	4065	0
408	20250106	133700	14980800	4065	4065	4065	4065	0
409	20250106	133600	14980800	4065	4065	4065	4065	0
410	20250106	133500	14980800	4065	4065	4065	4065	0
411	20250106	133400	14980800	4065	4065	4065	4065	0
412	20250106	133300	14980800	4065	4065	4065	4065	0
413	20250106	133200	14980800	4065	4065	4065	4065	0
414	20250106	133100	14980800	4065	4065	4065	4065	0
415	20250106	133000	14980800	4065	4065	4065	4065	0
416	20250106	132900	14980800	4065	4065	4065	4065	0
417	20250106	132800	14980800	4065	4065	4065	4065	0
418	20250106	132700	14980800	4065	4065	4065	4065	0
419	20250106	132600	14980800	4065	4065	4065	4065	0
420	20250106	132500	14980800	4065	4065	4065	4065	0
421	20250106	132400	14980800	4065	4065	4065	4065	0
422	20250106	132300	14980800	4065	4065	4065	4065	0
423	20250106	132200	14980800	4065	4065	4065	4065	0
424	20250106	132100	14980800	4065	4065	4065	4065	0
425	20250106	132000	14980800	4065	4065	4065	4065	0
426	20250106	131900	14980800	4065	4065	4065	4065	0
427	20250106	131800	14980800	4065	4065	4065	4065	0
428	20250106	131700	14980800	4065	4065	4065	4065	0
429	20250106	131600	14980800	4065	4065	4065	4065	0
430	20250106	131500	14980800	4065	4065	4065	4065	0
431	20250106	131400	14980800	4065	4065	4065	4065	0
432	20250106	131300	14980800	4065	4065	4065	4065	0
433	20250106	131200	14980800	4065	4065	4065	4065	0
434	20250106	131100	14980800	4065	4065	4065	4065	0
435	20250106	131000	14980800	4065	4065	4065	4065	0
436	20250106	130900	14980800	4065	4065	4065	4065	0
437	20250106	130800	14980800	4065	4065	4065	4065	0
438	20250106	130700	14980800	4065	4065	4065	4065	0
439	20250106	130600	14980800	4065	4065	4065	4065	0
440	20250106	130500	14980800	4065	4065	4065	4065	0
441	20250106	130400	14980800	4065	4065	4065	4065	0
442	20250106	130300	14980800	4065	4065	4065	4065	0
443	20250106	130200	14980800	4065	4065	4065	4065	0
444	20250106	130100	14980800	4065	4065	4065	4065	0
445	20250106	130000	14980800	4065	4065	4065	4065	0
446	20250106	125900	14980800	4065	4065	4065	4065	0
447	20250106	125800	14980800	4065	4065	4065	4065	1
448	20250106	125700	14976735	4065	4065	4065	4065	1
449	20250106	125600	14972670	4045	4045	4045	4045	0
450	20250106	125500	14972670	4045	4045	4045	4045	0
451	20250106	125400	14972670	4045	4045	4045	4045	0
452	20250106	125300	14972670	4045	4045	4045	4045	0
453	20250106	125200	14972670	4045	4045	4045	4045	0
454	20250106	125100	14972670	4045	4045	4045	4045	0
455	20250106	125000	14972670	4045	4045	4045	4045	0
456	20250106	124900	14972670	4045	4045	4045	4045	0
457	20250106	124800	14972670	4045	4045	4045	4045	0
458	20250106	124700	14972670	4045	4045	4045	4045	0
459	20250106	124600	14972670	4045	4045	4045	4045	0
460	20250106	124500	14972670	4045	4045	4045	4045	0
461	20250106	124400	14972670	4045	4045	4045	4045	0
462	20250106	124300	14972670	4045	4045	4045	4045	0
463	20250106	124200	14972670	4045	4055	4055	4045	400
464	20250106	124100	13352485	4055	4065	4065	4055	1200
465	20250106	124000	8485280	4080	4080	4080	4080	0
466	20250106	123900	8485280	4080	4080	4080	4080	0
467	20250106	123800	8485280	4080	4080	4080	4080	0
468	20250106	123700	8485280	4080	4080	4080	4080	0
469	20250106	123600	8485280	4080	4080	4080	4080	0
470	20250106	123500	8485280	4080	4080	4080	4080	0
471	20250106	123400	8485280	4080	4080	4080	4080	0
472	20250106	123300	8485280	4080	4080	4080	4080	0
473	20250106	123200	8485280	4080	4080	4080	4080	0
474	20250106	123100	8485280	4080	4080	4080	4080	0
475	20250106	123000	8485280	4080	4080	4080	4080	0
476	20250106	122900	8485280	4080	4080	4080	4080	0
477	20250106	122800	8485280	4080	4080	4080	4080	0
478	20250106	122700	8485280	4080	4080	4080	4080	0
479	20250106	122600	8485280	4080	4080	4080	4080	0
480	20250106	122500	8485280	4080	4080	4080	4080	0
481	20250106	122400	8485280	4080	4080	4080	4080	0
482	20250106	122300	8485280	4080	4080	4080	4080	0
483	20250106	122200	8485280	4080	4080	4080	4080	0
484	20250106	122100	8485280	4080	4080	4080	4080	0
485	20250106	122000	8485280	4080	4080	4080	4080	0
486	20250106	121900	8485280	4080	4080	4080	4080	0
487	20250106	121800	8485280	4080	4080	4080	4080	0
488	20250106	121700	8485280	4080	4080	4080	4080	0
489	20250106	121600	8485280	4080	4080	4080	4080	0
490	20250106	121500	8485280	4080	4080	4080	4080	0
491	20250106	121400	8485280	4080	4080	4080	4080	0
492	20250106	121300	8485280	4080	4080	4080	4080	0
493	20250106	121200	8485280	4080	4080	4080	4080	0
494	20250106	121100	8485280	4080	4080	4080	4080	0
495	20250106	121000	8485280	4080	4080	4080	4080	0
496	20250106	120900	8485280	4080	4080	4080	4080	0
497	20250106	120800	8485280	4080	4080	4080	4080	0
498	20250106	120700	8485280	4080	4080	4080	4080	0
499	20250106	120600	8485280	4080	4080	4080	4080	0
500	20250106	120500	8485280	4080	4080	4080	4080	0
501	20250106	120400	8485280	4080	4080	4080	4080	0
502	20250106	120300	8485280	4080	4075	4080	4075	134
503	20250106	120200	7938655	4080	4080	4080	4080	0
504	20250106	120100	7938655	4080	4080	4080	4080	0
505	20250106	120000	7938655	4080	4080	4080	4080	0
506	20250106	115900	7938655	4080	4080	4080	4080	0
507	20250106	115800	7938655	4080	4080	4080	4080	0
508	20250106	115700	7938655	4080	4080	4080	4080	0
509	20250106	115600	7938655	4080	4080	4080	4080	0
510	20250106	115500	7938655	4080	4080	4080	4080	0
511	20250106	115400	7938655	4080	4080	4080	4080	0
512	20250106	115300	7938655	4080	4080	4080	4080	0
513	20250106	115200	7938655	4080	4080	4080	4080	0
514	20250106	115100	7938655	4080	4080	4080	4080	0
515	20250106	115000	7938655	4080	4080	4080	4080	0
516	20250106	114900	7938655	4080	4080	4080	4080	0
517	20250106	114800	7938655	4080	4080	4080	4080	0
518	20250106	114700	7938655	4080	4080	4080	4080	0
519	20250106	114600	7938655	4080	4080	4080	4080	0
520	20250106	114500	7938655	4080	4080	4080	4080	0
521	20250106	114400	7938655	4080	4080	4080	4080	0
522	20250106	114300	7938655	4080	4080	4080	4080	0
523	20250106	114200	7938655	4080	4080	4080	4080	0
524	20250106	114100	7938655	4080	4080	4080	4080	0
525	20250106	114000	7938655	4080	4080	4080	4080	0
526	20250106	113900	7938655	4080	4080	4080	4080	0
527	20250106	113800	7938655	4080	4080	4080	4080	0
528	20250106	113700	7938655	4080	4080	4080	4080	26
529	20250106	113600	7832575	4080	4080	4080	4080	0
530	20250106	113500	7832575	4080	4080	4080	4080	0
531	20250106	113400	7832575	4080	4080	4080	4080	0
532	20250106	113300	7832575	4080	4080	4080	4080	0
533	20250106	113200	7832575	4080	4080	4080	4080	0
534	20250106	113100	7832575	4080	4080	4080	4080	0
535	20250106	113000	7832575	4080	4080	4080	4080	0
536	20250106	112900	7832575	4080	4080	4080	4080	0
537	20250106	112800	7832575	4080	4080	4080	4080	0
538	20250106	112700	7832575	4080	4080	4080	4080	0
539	20250106	112600	7832575	4080	4080	4080	4080	0
540	20250106	112500	7832575	4080	4080	4080	4080	0
541	20250106	112400	7832575	4080	4080	4080	4080	0
542	20250106	112300	7832575	4080	4080	4080	4080	0
543	20250106	112200	7832575	4080	4080	4080	4080	0
544	20250106	112100	7832575	4080	4080	4080	4080	0
545	20250106	112000	7832575	4080	4080	4080	4080	0
546	20250106	111900	7832575	4080	4080	4080	4080	1
547	20250106	111800	7828495	4080	4080	4080	4080	0
548	20250106	111700	7828495	4080	4080	4080	4080	0
549	20250106	111600	7828495	4080	4080	4080	4080	0
550	20250106	111500	7828495	4080	4080	4080	4080	0
551	20250106	111400	7828495	4080	4080	4080	4080	0
552	20250106	111300	7828495	4080	4080	4080	4080	0
553	20250106	111200	7828495	4080	4080	4080	4080	0
554	20250106	111100	7828495	4080	4080	4080	4080	0
555	20250106	111000	7828495	4080	4080	4080	4080	0
556	20250106	110900	7828495	4080	4080	4080	4080	0
557	20250106	110800	7828495	4080	4080	4080	4080	0
558	20250106	110700	7828495	4080	4080	4080	4080	0
559	20250106	110600	7828495	4080	4080	4080	4080	0
560	20250106	110500	7828495	4080	4080	4080	4080	0
561	20250106	110400	7828495	4080	4080	4080	4080	0
562	20250106	110300	7828495	4080	4080	4080	4080	0
563	20250106	110200	7828495	4080	4080	4080	4080	0
564	20250106	110100	7828495	4080	4080	4080	4080	0
565	20250106	110000	7828495	4080	4080	4080	4080	0
566	20250106	105900	7828495	4080	4080	4080	4080	0
567	20250106	105800	7828495	4080	4080	4080	4080	0
568	20250106	105700	7828495	4080	4080	4080	4080	0
569	20250106	105600	7828495	4080	4080	4080	4080	0
570	20250106	105500	7828495	4080	4080	4080	4080	0
571	20250106	105400	7828495	4080	4080	4080	4080	0
572	20250106	105300	7828495	4080	4080	4080	4080	0
573	20250106	105200	7828495	4080	4080	4080	4080	0
574	20250106	105100	7828495	4080	4080	4080	4080	0
575	20250106	105000	7828495	4080	4080	4080	4080	0
576	20250106	104900	7828495	4080	4080	4080	4080	0
577	20250106	104800	7828495	4080	4080	4080	4080	0
578	20250106	104700	7828495	4080	4080	4080	4080	0
579	20250106	104600	7828495	4080	4080	4080	4080	0
580	20250106	104500	7828495	4080	4080	4080	4080	0
581	20250106	104400	7828495	4080	4080	4080	4080	0
582	20250106	104300	7828495	4080	4080	4080	4080	0
583	20250106	104200	7828495	4080	4080	4080	4080	0
584	20250106	104100	7828495	4080	4080	4080	4080	0
585	20250106	104000	7828495	4080	4080	4080	4080	0
586	20250106	103900	7828495	4080	4080	4080	4080	0
587	20250106	103800	7828495	4080	4080	4080	4080	0
588	20250106	103700	7828495	4080	4080	4080	4080	0
589	20250106	103600	7828495	4080	4080	4080	4080	0
590	20250106	103500	7828495	4080	4080	4080	4080	0
591	20250106	103400	7828495	4080	4080	4080	4080	0
592	20250106	103300	7828495	4080	4080	4080	4080	0
593	20250106	103200	7828495	4080	4080	4080	4080	0
594	20250106	103100	7828495	4080	4080	4080	4080	0
595	20250106	103000	7828495	4080	4080	4080	4080	0
596	20250106	102900	7828495	4080	4080	4080	4080	0
597	20250106	102800	7828495	4080	4080	4080	4080	0
598	20250106	102700	7828495	4080	4080	4080	4080	0
599	20250106	102600	7828495	4080	4080	4080	4080	0
600	20250106	102500	7828495	4080	4080	4080	4080	0
601	20250106	102400	7828495	4080	4080	4080	4080	0
602	20250106	102300	7828495	4080	4080	4080	4080	0
603	20250106	102200	7828495	4080	4080	4080	4080	0
604	20250106	102100	7828495	4080	4080	4080	4080	0
605	20250106	102000	7828495	4080	4080	4080	4080	0
606	20250106	101900	7828495	4080	4080	4080	4080	0
607	20250106	101800	7828495	4080	4080	4080	4080	0
608	20250106	101700	7828495	4080	4080	4080	4080	0
609	20250106	101600	7828495	4080	4080	4080	4080	0
610	20250106	101500	7828495	4080	4080	4080	4080	0
611	20250106	101400	7828495	4080	4080	4080	4080	0
612	20250106	101300	7828495	4080	4080	4080	4080	0
613	20250106	101200	7828495	4080	4080	4080	4080	0
614	20250106	101100	7828495	4080	4080	4080	4080	0
615	20250106	101000	7828495	4080	4080	4080	4080	0
616	20250106	100900	7828495	4080	4080	4080	4080	0
617	20250106	100800	7828495	4080	4080	4080	4080	0
618	20250106	100700	7828495	4080	4080	4080	4080	0
619	20250106	100600	7828495	4080	4080	4080	4080	0
620	20250106	100500	7828495	4080	4080	4080	4080	0
621	20250106	100400	7828495	4080	4080	4080	4080	0
622	20250106	100300	7828495	4080	4080	4080	4080	0
623	20250106	100200	7828495	4080	4080	4080	4080	0
624	20250106	100100	7828495	4080	4080	4080	4080	0
625	20250106	100000	7828495	4080	4080	4080	4080	0
626	20250106	095900	7828495	4080	4055	4080	4055	102
627	20250106	095800	7412385	4040	4040	4040	4040	0
628	20250106	095700	7412385	4040	4040	4040	4040	0
629	20250106	095600	7412385	4040	4040	4040	4040	0
630	20250106	095500	7412385	4040	4040	4040	4040	0
631	20250106	095400	7412385	4040	4040	4040	4040	0
632	20250106	095300	7412385	4040	4035	4040	4035	6
633	20250106	095200	7388170	4025	4025	4025	4025	0
634	20250106	095100	7388170	4025	4025	4025	4025	0
635	20250106	095000	7388170	4025	4025	4025	4025	0
636	20250106	094900	7388170	4025	4025	4025	4025	0
637	20250106	094800	7388170	4025	4025	4025	4025	0
638	20250106	094700	7388170	4025	4025	4025	4025	0
639	20250106	094600	7388170	4025	4025	4025	4025	0
640	20250106	094500	7388170	4025	4025	4025	4025	0
641	20250106	094400	7388170	4025	4025	4025	4025	0
642	20250106	094300	7388170	4025	4025	4025	4025	0
643	20250106	094200	7388170	4025	4025	4025	4025	0
644	20250106	094100	7388170	4025	4025	4025	4025	0
645	20250106	094000	7388170	4025	4025	4025	4025	0
646	20250106	093900	7388170	4025	4025	4025	4025	0
647	20250106	093800	7388170	4025	4025	4025	4025	0
648	20250106	093700	7388170	4025	4025	4025	4025	1
649	20250106	093600	7384145	4025	4025	4025	4025	0
650	20250106	093500	7384145	4025	4025	4025	4025	1
651	20250106	093400	7380120	4025	4025	4025	4025	0
652	20250106	093300	7380120	4025	4025	4025	4025	1
653	20250106	093200	7376095	4025	4025	4025	4025	0
654	20250106	093100	7376095	4025	4025	4025	4025	1
655	20250106	093000	7372070	4050	4050	4050	4050	0
656	20250106	092900	7372070	4050	4050	4050	4050	0
657	20250106	092800	7372070	4050	4050	4050	4050	0
658	20250106	092700	7372070	4050	4050	4050	4050	0
659	20250106	092600	7372070	4050	4050	4050	4050	1
660	20250106	092500	7368020	4020	4020	4020	4020	0
661	20250106	092400	7368020	4020	4025	4025	4020	422
662	20250106	092300	5671570	4020	4020	4020	4020	0
663	20250106	092200	5671570	4020	4020	4020	4020	0
664	20250106	092100	5671570	4020	4020	4020	4020	0
665	20250106	092000	5671570	4020	4020	4020	4020	2
666	20250106	091900	5663530	4020	4020	4020	4020	0
667	20250106	091800	5663530	4020	4020	4020	4020	2
668	20250106	091700	5655490	4020	4020	4020	4020	0
669	20250106	091600	5655490	4020	4020	4020	4020	532
670	20250106	091500	3516850	4020	4020	4020	4020	0
671	20250106	091400	3516850	4020	4055	4055	4015	578
672	20250106	091300	1183050	4055	4055	4055	4055	0
673	20250106	091200	1183050	4055	4055	4055	4055	2
674	20250106	091100	1174940	4055	4055	4055	4055	0
675	20250106	091000	1174940	4055	4055	4055	4055	2
676	20250106	090900	1166830	4055	4055	4055	4055	0
677	20250106	090800	1166830	4055	4055	4055	4055	2
678	20250106	090700	1158720	4080	4080	4080	4080	0
679	20250106	090600	1158720	4080	4080	4080	4080	200
680	20250106	090500	342720	4080	4080	4080	4080	0
681	20250106	090400	342720	4080	4080	4080	4080	0
682	20250106	090300	342720	4080	4080	4080	4080	0
683	20250106	090200	342720	4080	4080	4080	4080	0
684	20250106	090100	342720	4080	4080	4080	4080	46
685	20250106	090000	155040	4080	4080	4080	4080	38