KissMeData/338100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211900	238567960	4175	4175	4175	4175	989
3	20250110	211800	238567960	4175	4175	4175	4175	0
4	20250110	211700	238567960	4175	4175	4175	4175	0
5	20250110	211600	238567960	4175	4175	4175	4175	0
6	20250110	211500	238567960	4175	4175	4175	4175	0
7	20250110	211400	238567960	4175	4175	4175	4175	0
8	20250110	211300	238567960	4175	4175	4175	4175	0
9	20250110	211200	238567960	4175	4175	4175	4175	0
10	20250110	211100	238567960	4175	4175	4175	4175	0
11	20250110	211000	238567960	4175	4175	4175	4175	0
12	20250110	210900	238567960	4175	4175	4175	4175	0
13	20250110	210800	238567960	4175	4175	4175	4175	0
14	20250110	210700	238567960	4175	4175	4175	4175	0
15	20250110	210600	238567960	4175	4175	4175	4175	0
16	20250110	210500	238567960	4175	4175	4175	4175	0
17	20250110	210400	238567960	4175	4175	4175	4175	0
18	20250110	210300	238567960	4175	4175	4175	4175	0
19	20250110	210200	238567960	4175	4175	4175	4175	0
20	20250110	210100	238567960	4175	4175	4175	4175	0
21	20250110	210000	238567960	4175	4175	4175	4175	0
22	20250110	205900	238567960	4175	4175	4175	4175	0
23	20250110	205800	238567960	4175	4175	4175	4175	0
24	20250110	205700	238567960	4175	4175	4175	4175	0
25	20250110	205600	238567960	4175	4175	4175	4175	0
26	20250110	205500	238567960	4175	4175	4175	4175	0
27	20250110	205400	238567960	4175	4175	4175	4175	0
28	20250110	205300	238567960	4175	4175	4175	4175	0
29	20250110	205200	238567960	4175	4175	4175	4175	0
30	20250110	205100	238567960	4175	4175	4175	4175	0
31	20250110	205000	238567960	4175	4175	4175	4175	0
32	20250110	204900	238567960	4175	4175	4175	4175	989
33	20250110	204800	238567960	4175	4175	4175	4175	0
34	20250110	204700	238567960	4175	4175	4175	4175	0
35	20250110	204600	238567960	4175	4175	4175	4175	0
36	20250110	204500	238567960	4175	4175	4175	4175	0
37	20250110	204400	238567960	4175	4175	4175	4175	0
38	20250110	204300	238567960	4175	4175	4175	4175	0
39	20250110	204200	238567960	4175	4175	4175	4175	0
40	20250110	204100	238567960	4175	4175	4175	4175	0
41	20250110	204000	238567960	4175	4175	4175	4175	0
42	20250110	203900	238567960	4175	4175	4175	4175	0
43	20250110	203800	238567960	4175	4175	4175	4175	0
44	20250110	203700	238567960	4175	4175	4175	4175	0
45	20250110	203600	238567960	4175	4175	4175	4175	0
46	20250110	203500	238567960	4175	4175	4175	4175	0
47	20250110	203400	238567960	4175	4175	4175	4175	0
48	20250110	203300	238567960	4175	4175	4175	4175	0
49	20250110	203200	238567960	4175	4175	4175	4175	0
50	20250110	203100	238567960	4175	4175	4175	4175	0
51	20250110	203000	238567960	4175	4175	4175	4175	0
52	20250110	202900	238567960	4175	4175	4175	4175	0
53	20250110	202800	238567960	4175	4175	4175	4175	0
54	20250110	202700	238567960	4175	4175	4175	4175	0
55	20250110	202600	238567960	4175	4175	4175	4175	0
56	20250110	202500	238567960	4175	4175	4175	4175	0
57	20250110	202400	238567960	4175	4175	4175	4175	0
58	20250110	202300	238567960	4175	4175	4175	4175	0
59	20250110	202200	238567960	4175	4175	4175	4175	0
60	20250110	202100	238567960	4175	4175	4175	4175	0
61	20250110	202000	238567960	4175	4175	4175	4175	0
62	20250110	201900	238567960	4175	4175	4175	4175	989
63	20250110	201800	238567960	4175	4175	4175	4175	0
64	20250110	201700	238567960	4175	4175	4175	4175	0
65	20250110	201600	238567960	4175	4175	4175	4175	0
66	20250110	201500	238567960	4175	4175	4175	4175	0
67	20250110	201400	238567960	4175	4175	4175	4175	0
68	20250110	201300	238567960	4175	4175	4175	4175	0
69	20250110	201200	238567960	4175	4175	4175	4175	0
70	20250110	201100	238567960	4175	4175	4175	4175	0
71	20250110	201000	238567960	4175	4175	4175	4175	0
72	20250110	200900	238567960	4175	4175	4175	4175	0
73	20250110	200800	238567960	4175	4175	4175	4175	0
74	20250110	200700	238567960	4175	4175	4175	4175	0
75	20250110	200600	238567960	4175	4175	4175	4175	0
76	20250110	200500	238567960	4175	4175	4175	4175	0
77	20250110	200400	238567960	4175	4175	4175	4175	0
78	20250110	200300	238567960	4175	4175	4175	4175	0
79	20250110	200200	238567960	4175	4175	4175	4175	0
80	20250110	200100	238567960	4175	4175	4175	4175	0
81	20250110	200000	238567960	4175	4175	4175	4175	0
82	20250110	195900	238567960	4175	4175	4175	4175	0
83	20250110	195800	238567960	4175	4175	4175	4175	0
84	20250110	195700	238567960	4175	4175	4175	4175	0
85	20250110	195600	238567960	4175	4175	4175	4175	0
86	20250110	195500	238567960	4175	4175	4175	4175	0
87	20250110	195400	238567960	4175	4175	4175	4175	0
88	20250110	195300	238567960	4175	4175	4175	4175	0
89	20250110	195200	238567960	4175	4175	4175	4175	0
90	20250110	195100	238567960	4175	4175	4175	4175	0
91	20250110	195000	238567960	4175	4175	4175	4175	0
92	20250110	194900	238567960	4175	4175	4175	4175	989
93	20250110	194800	238567960	4175	4175	4175	4175	0
94	20250110	194700	238567960	4175	4175	4175	4175	0
95	20250110	194600	238567960	4175	4175	4175	4175	0
96	20250110	194500	238567960	4175	4175	4175	4175	0
97	20250110	194400	238567960	4175	4175	4175	4175	0
98	20250110	194300	238567960	4175	4175	4175	4175	0
99	20250110	194200	238567960	4175	4175	4175	4175	0
100	20250110	194100	238567960	4175	4175	4175	4175	0
101	20250110	194000	238567960	4175	4175	4175	4175	0
102	20250110	193900	238567960	4175	4175	4175	4175	0
103	20250110	193800	238567960	4175	4175	4175	4175	0
104	20250110	193700	238567960	4175	4175	4175	4175	0
105	20250110	193600	238567960	4175	4175	4175	4175	0
106	20250110	193500	238567960	4175	4175	4175	4175	0
107	20250110	193400	238567960	4175	4175	4175	4175	0
108	20250110	193300	238567960	4175	4175	4175	4175	0
109	20250110	193200	238567960	4175	4175	4175	4175	0
110	20250110	193100	238567960	4175	4175	4175	4175	0
111	20250110	193000	238567960	4175	4175	4175	4175	0
112	20250110	192900	238567960	4175	4175	4175	4175	0
113	20250110	192800	238567960	4175	4175	4175	4175	0
114	20250110	192700	238567960	4175	4175	4175	4175	0
115	20250110	192600	238567960	4175	4175	4175	4175	0
116	20250110	192500	238567960	4175	4175	4175	4175	0
117	20250110	192400	238567960	4175	4175	4175	4175	0
118	20250110	192300	238567960	4175	4175	4175	4175	0
119	20250110	192200	238567960	4175	4175	4175	4175	0
120	20250110	192100	238567960	4175	4175	4175	4175	0
121	20250110	192000	238567960	4175	4175	4175	4175	0
122	20250110	191900	238567960	4175	4175	4175	4175	989
123	20250110	191800	238567960	4175	4175	4175	4175	0
124	20250110	191700	238567960	4175	4175	4175	4175	0
125	20250110	191600	238567960	4175	4175	4175	4175	0
126	20250110	191500	238567960	4175	4175	4175	4175	0
127	20250110	191400	238567960	4175	4175	4175	4175	0
128	20250110	191300	238567960	4175	4175	4175	4175	0
129	20250110	191200	238567960	4175	4175	4175	4175	0
130	20250110	191100	238567960	4175	4175	4175	4175	0
131	20250110	191000	238567960	4175	4175	4175	4175	0
132	20250110	190900	238567960	4175	4175	4175	4175	0
133	20250110	190800	238567960	4175	4175	4175	4175	0
134	20250110	190700	238567960	4175	4175	4175	4175	0
135	20250110	190600	238567960	4175	4175	4175	4175	0
136	20250110	190500	238567960	4175	4175	4175	4175	0
137	20250110	190400	238567960	4175	4175	4175	4175	0
138	20250110	190300	238567960	4175	4175	4175	4175	0
139	20250110	190200	238567960	4175	4175	4175	4175	0
140	20250110	190100	238567960	4175	4175	4175	4175	0
141	20250110	190000	238567960	4175	4175	4175	4175	0
142	20250110	185900	238567960	4175	4175	4175	4175	0
143	20250110	185800	238567960	4175	4175	4175	4175	0
144	20250110	185700	238567960	4175	4175	4175	4175	0
145	20250110	185600	238567960	4175	4175	4175	4175	0
146	20250110	185500	238567960	4175	4175	4175	4175	0
147	20250110	185400	238567960	4175	4175	4175	4175	0
148	20250110	185300	238567960	4175	4175	4175	4175	0
149	20250110	185200	238567960	4175	4175	4175	4175	0
150	20250110	185100	238567960	4175	4175	4175	4175	0
151	20250110	185000	238567960	4175	4175	4175	4175	0
152	20250110	184900	238567960	4175	4175	4175	4175	989
153	20250110	184800	238567960	4175	4175	4175	4175	0
154	20250110	184700	238567960	4175	4175	4175	4175	0
155	20250110	184600	238567960	4175	4175	4175	4175	0
156	20250110	184500	238567960	4175	4175	4175	4175	0
157	20250110	184400	238567960	4175	4175	4175	4175	0
158	20250110	184300	238567960	4175	4175	4175	4175	0
159	20250110	184200	238567960	4175	4175	4175	4175	0
160	20250110	184100	238567960	4175	4175	4175	4175	0
161	20250110	184000	238567960	4175	4175	4175	4175	0
162	20250110	183900	238567960	4175	4175	4175	4175	0
163	20250110	183800	238567960	4175	4175	4175	4175	0
164	20250110	183700	238567960	4175	4175	4175	4175	0
165	20250110	183600	238567960	4175	4175	4175	4175	0
166	20250110	183500	238567960	4175	4175	4175	4175	0
167	20250110	183400	238567960	4175	4175	4175	4175	0
168	20250110	183300	238567960	4175	4175	4175	4175	0
169	20250110	183200	238567960	4175	4175	4175	4175	0
170	20250110	183100	238567960	4175	4175	4175	4175	0
171	20250110	183000	238567960	4175	4175	4175	4175	0
172	20250110	182900	238567960	4175	4175	4175	4175	0
173	20250110	182800	238567960	4175	4175	4175	4175	0
174	20250110	182700	238567960	4175	4175	4175	4175	0
175	20250110	182600	238567960	4175	4175	4175	4175	0
176	20250110	182500	238567960	4175	4175	4175	4175	0
177	20250110	182400	238567960	4175	4175	4175	4175	0
178	20250110	182300	238567960	4175	4175	4175	4175	0
179	20250110	182200	238567960	4175	4175	4175	4175	0
180	20250110	182100	238567960	4175	4175	4175	4175	0
181	20250110	182000	238567960	4175	4175	4175	4175	0
182	20250110	181900	238567960	4175	4175	4175	4175	989
183	20250110	181800	238567960	4175	4175	4175	4175	0
184	20250110	181700	238567960	4175	4175	4175	4175	0
185	20250110	181600	238567960	4175	4175	4175	4175	0
186	20250110	181500	238567960	4175	4175	4175	4175	0
187	20250110	181400	238567960	4175	4175	4175	4175	0
188	20250110	181300	238567960	4175	4175	4175	4175	0
189	20250110	181200	238567960	4175	4175	4175	4175	0
190	20250110	181100	238567960	4175	4175	4175	4175	0
191	20250110	181000	238567960	4175	4175	4175	4175	0
192	20250110	180900	238567960	4175	4175	4175	4175	0
193	20250110	180800	238567960	4175	4175	4175	4175	0
194	20250110	180700	238567960	4175	4175	4175	4175	0
195	20250110	180600	238567960	4175	4175	4175	4175	0
196	20250110	180500	238567960	4175	4175	4175	4175	0
197	20250110	180400	238567960	4175	4175	4175	4175	0
198	20250110	180300	238567960	4175	4175	4175	4175	0
199	20250110	180200	238567960	4175	4175	4175	4175	0
200	20250110	180100	238567960	4175	4175	4175	4175	0
201	20250110	180000	238567960	4175	4175	4175	4175	0
202	20250110	175900	238567960	4175	4175	4175	4175	0
203	20250110	175800	238567960	4175	4175	4175	4175	0
204	20250110	175700	238567960	4175	4175	4175	4175	0
205	20250110	175600	238567960	4175	4175	4175	4175	0
206	20250110	175500	238567960	4175	4175	4175	4175	0
207	20250110	175400	238567960	4175	4175	4175	4175	0
208	20250110	175300	238567960	4175	4175	4175	4175	0
209	20250110	175200	238567960	4175	4175	4175	4175	0
210	20250110	175100	238567960	4175	4175	4175	4175	0
211	20250110	175000	238567960	4175	4175	4175	4175	0
212	20250110	174900	238567960	4175	4175	4175	4175	989
213	20250110	174800	238567960	4175	4175	4175	4175	0
214	20250110	174700	238567960	4175	4175	4175	4175	0
215	20250110	174600	238567960	4175	4175	4175	4175	0
216	20250110	174500	238567960	4175	4175	4175	4175	0
217	20250110	174400	238567960	4175	4175	4175	4175	0
218	20250110	174300	238567960	4175	4175	4175	4175	0
219	20250110	174200	238567960	4175	4175	4175	4175	0
220	20250110	174100	238567960	4175	4175	4175	4175	0
221	20250110	174000	238567960	4175	4175	4175	4175	0
222	20250110	173900	238567960	4175	4175	4175	4175	0
223	20250110	173800	238567960	4175	4175	4175	4175	0
224	20250110	173700	238567960	4175	4175	4175	4175	0
225	20250110	173600	238567960	4175	4175	4175	4175	0
226	20250110	173500	238567960	4175	4175	4175	4175	0
227	20250110	173400	238567960	4175	4175	4175	4175	0
228	20250110	173300	238567960	4175	4175	4175	4175	0
229	20250110	173200	238567960	4175	4175	4175	4175	0
230	20250110	173100	238567960	4175	4175	4175	4175	0
231	20250110	173000	238567960	4175	4175	4175	4175	0
232	20250110	172900	238567960	4175	4175	4175	4175	0
233	20250110	172800	238567960	4175	4175	4175	4175	0
234	20250110	172700	238567960	4175	4175	4175	4175	0
235	20250110	172600	238567960	4175	4175	4175	4175	0
236	20250110	172500	238567960	4175	4175	4175	4175	0
237	20250110	172400	238567960	4175	4175	4175	4175	0
238	20250110	172300	238567960	4175	4175	4175	4175	0
239	20250110	172200	238567960	4175	4175	4175	4175	0
240	20250110	172100	238567960	4175	4175	4175	4175	0
241	20250110	172000	238567960	4175	4175	4175	4175	0
242	20250110	171900	238567960	4175	4175	4175	4175	989
243	20250110	171800	238567960	4175	4175	4175	4175	0
244	20250110	171700	238567960	4175	4175	4175	4175	0
245	20250110	171600	238567960	4175	4175	4175	4175	0
246	20250110	171500	238567960	4175	4175	4175	4175	0
247	20250110	171400	238567960	4175	4175	4175	4175	0
248	20250110	171300	238567960	4175	4175	4175	4175	0
249	20250110	171200	238567960	4175	4175	4175	4175	0
250	20250110	171100	238567960	4175	4175	4175	4175	0
251	20250110	171000	238567960	4175	4175	4175	4175	0
252	20250110	170900	238567960	4175	4175	4175	4175	0
253	20250110	170800	238567960	4175	4175	4175	4175	0
254	20250110	170700	238567960	4175	4175	4175	4175	0
255	20250110	170600	238567960	4175	4175	4175	4175	0
256	20250110	170500	238567960	4175	4175	4175	4175	0
257	20250110	170400	238567960	4175	4175	4175	4175	0
258	20250110	170300	238567960	4175	4175	4175	4175	0
259	20250110	170200	238567960	4175	4175	4175	4175	0
260	20250110	170100	238567960	4175	4175	4175	4175	0
261	20250110	170000	238567960	4175	4175	4175	4175	0
262	20250110	165900	238567960	4175	4175	4175	4175	0
263	20250110	165800	238567960	4175	4175	4175	4175	0
264	20250110	165700	238567960	4175	4175	4175	4175	0
265	20250110	165600	238567960	4175	4175	4175	4175	0
266	20250110	165500	238567960	4175	4175	4175	4175	0
267	20250110	165400	238567960	4175	4175	4175	4175	0
268	20250110	165300	238567960	4175	4175	4175	4175	0
269	20250110	165200	238567960	4175	4175	4175	4175	0
270	20250110	165100	238567960	4175	4175	4175	4175	0
271	20250110	165000	238567960	4175	4175	4175	4175	0
272	20250110	164900	238567960	4175	4175	4175	4175	989
273	20250110	164800	238567960	4175	4175	4175	4175	0
274	20250110	164700	238567960	4175	4175	4175	4175	0
275	20250110	164600	238567960	4175	4175	4175	4175	0
276	20250110	164500	238567960	4175	4175	4175	4175	0
277	20250110	164400	238567960	4175	4175	4175	4175	0
278	20250110	164300	238567960	4175	4175	4175	4175	0
279	20250110	164200	238567960	4175	4175	4175	4175	0
280	20250110	164100	238567960	4175	4175	4175	4175	0
281	20250110	164000	238567960	4175	4175	4175	4175	0
282	20250110	163900	238567960	4175	4175	4175	4175	0
283	20250110	163800	238567960	4175	4175	4175	4175	0
284	20250110	163700	238567960	4175	4175	4175	4175	0
285	20250110	163600	238567960	4175	4175	4175	4175	0
286	20250110	163500	238567960	4175	4175	4175	4175	0
287	20250110	163400	238567960	4175	4175	4175	4175	0
288	20250110	163300	238567960	4175	4175	4175	4175	0
289	20250110	163200	238567960	4175	4175	4175	4175	0
290	20250110	163100	238567960	4175	4175	4175	4175	0
291	20250110	163000	238567960	4175	4175	4175	4175	0
292	20250110	162900	238567960	4175	4175	4175	4175	0
293	20250110	162800	238567960	4175	4175	4175	4175	0
294	20250110	162700	238567960	4175	4175	4175	4175	0
295	20250110	162600	238567960	4175	4175	4175	4175	0
296	20250110	162500	238567960	4175	4175	4175	4175	0
297	20250110	162400	238567960	4175	4175	4175	4175	0
298	20250110	162300	238567960	4175	4175	4175	4175	0
299	20250110	162200	238567960	4175	4175	4175	4175	0
300	20250110	162100	238567960	4175	4175	4175	4175	0
301	20250110	162000	238567960	4175	4175	4175	4175	0
302	20250110	161900	238567960	4175	4175	4175	4175	989
303	20250110	161800	238567960	4175	4175	4175	4175	0
304	20250110	161700	238567960	4175	4175	4175	4175	0
305	20250110	161600	238567960	4175	4175	4175	4175	0
306	20250110	161500	238567960	4175	4175	4175	4175	0
307	20250110	161400	238567960	4175	4175	4175	4175	0
308	20250110	161300	238567960	4175	4175	4175	4175	0
309	20250110	161200	238567960	4175	4175	4175	4175	0
310	20250110	161100	238567960	4175	4175	4175	4175	0
311	20250110	161000	238567960	4175	4175	4175	4175	0
312	20250110	160900	238567960	4175	4175	4175	4175	0
313	20250110	160800	238567960	4175	4175	4175	4175	0
314	20250110	160700	238567960	4175	4175	4175	4175	0
315	20250110	160600	238567960	4175	4175	4175	4175	0
316	20250110	160500	238567960	4175	4175	4175	4175	0
317	20250110	160400	238567960	4175	4175	4175	4175	0
318	20250110	160300	238567960	4175	4175	4175	4175	0
319	20250110	160200	238567960	4175	4175	4175	4175	0
320	20250110	160100	238567960	4175	4175	4175	4175	0
321	20250110	160000	238567960	4175	4175	4175	4175	0
322	20250110	155900	238567960	4175	4175	4175	4175	0
323	20250110	155800	238567960	4175	4175	4175	4175	0
324	20250110	155700	238567960	4175	4175	4175	4175	0
325	20250110	155600	238567960	4175	4175	4175	4175	0
326	20250110	155500	238567960	4175	4175	4175	4175	0
327	20250110	155400	238567960	4175	4175	4175	4175	0
328	20250110	155300	238567960	4175	4175	4175	4175	0
329	20250110	155200	238567960	4175	4175	4175	4175	0
330	20250110	155100	238567960	4175	4175	4175	4175	0
331	20250110	155000	238567960	4175	4175	4175	4175	0
332	20250110	154900	238567960	4175	4175	4175	4175	989
333	20250110	154800	238567960	4175	4175	4175	4175	0
334	20250110	154700	238567960	4175	4175	4175	4175	0
335	20250110	154600	238567960	4175	4175	4175	4175	0
336	20250110	154500	238567960	4175	4175	4175	4175	0
337	20250110	154400	238567960	4175	4175	4175	4175	0
338	20250110	154300	238567960	4175	4175	4175	4175	0
339	20250110	154200	238567960	4175	4175	4175	4175	0
340	20250110	154100	238567960	4175	4175	4175	4175	0
341	20250110	154000	238567960	4175	4175	4175	4175	0
342	20250110	153900	238567960	4175	4175	4175	4175	0
343	20250110	153800	238567960	4175	4175	4175	4175	0
344	20250110	153700	238567960	4175	4175	4175	4175	0
345	20250110	153600	238567960	4175	4175	4175	4175	0
346	20250110	153500	238567960	4175	4175	4175	4175	0
347	20250110	153400	238567960	4175	4175	4175	4175	0
348	20250110	153300	238567960	4175	4175	4175	4175	0
349	20250110	153200	238567960	4175	4175	4175	4175	0
350	20250110	153100	238567960	4175	4175	4175	4175	0
351	20250110	153000	238567960	4175	4175	4175	4175	989
352	20250110	152900	234438885	4150	4150	4150	4150	0
353	20250110	152800	234438885	4150	4150	4150	4150	0
354	20250110	152700	234438885	4150	4150	4150	4150	0
355	20250110	152600	234438885	4150	4150	4150	4150	0
356	20250110	152500	234438885	4150	4150	4150	4150	0
357	20250110	152400	234438885	4150	4150	4150	4150	0
358	20250110	152300	234438885	4150	4150	4150	4150	0
359	20250110	152200	234438885	4150	4150	4150	4150	0
360	20250110	152100	234438885	4150	4150	4150	4150	0
361	20250110	152000	234438885	4150	4150	4150	4150	0
362	20250110	151900	234438885	4150	4150	4150	4150	0
363	20250110	151800	234438885	4150	4150	4150	4150	0
364	20250110	151700	234438885	4150	4150	4150	4150	0
365	20250110	151600	234438885	4150	4150	4150	4150	0
366	20250110	151500	234438885	4150	4145	4150	4145	493
367	20250110	151400	232394150	4145	4145	4145	4145	0
368	20250110	151300	232394150	4145	4145	4145	4145	0
369	20250110	151200	232394150	4145	4145	4145	4145	0
370	20250110	151100	232394150	4145	4145	4145	4145	0
371	20250110	151000	232394150	4145	4145	4145	4145	0
372	20250110	150900	232394150	4145	4145	4145	4145	0
373	20250110	150800	232394150	4145	4145	4145	4145	0
374	20250110	150700	232394150	4145	4145	4145	4145	0
375	20250110	150600	232394150	4145	4145	4145	4145	8
376	20250110	150500	232360990	4145	4145	4145	4145	25
377	20250110	150400	232257365	4145	4145	4145	4145	0
378	20250110	150300	232257365	4145	4145	4145	4145	0
379	20250110	150200	232257365	4145	4140	4145	4140	11
380	20250110	150100	232211805	4145	4145	4145	4145	0
381	20250110	150000	232211805	4145	4145	4145	4145	0
382	20250110	145900	232211805	4145	4145	4145	4145	0
383	20250110	145800	232211805	4145	4145	4145	4145	0
384	20250110	145700	232211805	4145	4145	4145	4145	0
385	20250110	145600	232211805	4145	4145	4145	4145	0
386	20250110	145500	232211805	4145	4145	4145	4145	0
387	20250110	145400	232211805	4145	4145	4145	4145	0
388	20250110	145300	232211805	4145	4145	4145	4145	0
389	20250110	145200	232211805	4145	4145	4145	4145	0
390	20250110	145100	232211805	4145	4145	4145	4145	0
391	20250110	145000	232211805	4145	4145	4145	4145	0
392	20250110	144900	232211805	4145	4145	4145	4145	0
393	20250110	144800	232211805	4145	4145	4145	4145	0
394	20250110	144700	232211805	4145	4145	4145	4145	0
395	20250110	144600	232211805	4145	4145	4145	4145	0
396	20250110	144500	232211805	4145	4145	4145	4145	0
397	20250110	144400	232211805	4145	4145	4145	4145	0
398	20250110	144300	232211805	4145	4145	4145	4145	0
399	20250110	144200	232211805	4145	4145	4145	4100	2690
400	20250110	144100	221161560	4150	4150	4150	4150	0
401	20250110	144000	221161560	4150	4150	4150	4150	30
402	20250110	143900	221037060	4150	4150	4150	4150	0
403	20250110	143800	221037060	4150	4150	4150	4150	0
404	20250110	143700	221037060	4150	4150	4150	4150	0
405	20250110	143600	221037060	4150	4150	4150	4150	1
406	20250110	143500	221032910	4150	4150	4150	4150	0
407	20250110	143400	221032910	4150	4150	4150	4150	0
408	20250110	143300	221032910	4150	4150	4150	4150	0
409	20250110	143200	221032910	4150	4150	4150	4150	0
410	20250110	143100	221032910	4150	4150	4150	4150	0
411	20250110	143000	221032910	4150	4150	4150	4150	2
412	20250110	142900	221024610	4150	4150	4150	4150	3
413	20250110	142800	221012160	4155	4155	4155	4155	0
414	20250110	142700	221012160	4155	4155	4155	4155	0
415	20250110	142600	221012160	4155	4155	4155	4155	0
416	20250110	142500	221012160	4155	4155	4155	4155	0
417	20250110	142400	221012160	4155	4155	4155	4155	0
418	20250110	142300	221012160	4155	4155	4155	4155	0
419	20250110	142200	221012160	4155	4155	4155	4155	0
420	20250110	142100	221012160	4155	4155	4155	4155	0
421	20250110	142000	221012160	4155	4155	4155	4155	0
422	20250110	141900	221012160	4155	4155	4155	4155	0
423	20250110	141800	221012160	4155	4155	4155	4155	0
424	20250110	141700	221012160	4155	4155	4155	4155	0
425	20250110	141600	221012160	4155	4155	4155	4155	0
426	20250110	141500	221012160	4155	4155	4155	4155	0
427	20250110	141400	221012160	4155	4155	4155	4155	0
428	20250110	141300	221012160	4155	4155	4155	4155	0
429	20250110	141200	221012160	4155	4155	4155	4155	0
430	20250110	141100	221012160	4155	4165	4165	4155	1325
431	20250110	141000	215499265	4170	4170	4170	4170	0
432	20250110	140900	215499265	4170	4170	4170	4170	0
433	20250110	140800	215499265	4170	4170	4170	4170	0
434	20250110	140700	215499265	4170	4170	4170	4170	0
435	20250110	140600	215499265	4170	4185	4185	4170	1355
436	20250110	140500	209835790	4185	4170	4185	4170	1115
437	20250110	140400	205178855	4170	4170	4170	4170	0
438	20250110	140300	205178855	4170	4170	4170	4170	0
439	20250110	140200	205178855	4170	4170	4170	4170	0
440	20250110	140100	205178855	4170	4170	4170	4170	0
441	20250110	140000	205178855	4170	4170	4170	4170	0
442	20250110	135900	205178855	4170	4170	4170	4170	0
443	20250110	135800	205178855	4170	4170	4170	4170	0
444	20250110	135700	205178855	4170	4170	4170	4170	0
445	20250110	135600	205178855	4170	4170	4170	4170	0
446	20250110	135500	205178855	4170	4170	4170	4170	0
447	20250110	135400	205178855	4170	4170	4170	4170	0
448	20250110	135300	205178855	4170	4170	4170	4170	0
449	20250110	135200	205178855	4170	4170	4170	4170	0
450	20250110	135100	205178855	4170	4170	4170	4170	0
451	20250110	135000	205178855	4170	4170	4170	4170	0
452	20250110	134900	205178855	4170	4170	4170	4170	0
453	20250110	134800	205178855	4170	4170	4170	4170	1
454	20250110	134700	205174685	4170	4170	4170	4170	0
455	20250110	134600	205174685	4170	4170	4170	4170	0
456	20250110	134500	205174685	4170	4170	4170	4170	2
457	20250110	134400	205166345	4170	4170	4170	4170	100
458	20250110	134300	204749345	4170	4170	4170	4170	0
459	20250110	134200	204749345	4170	4170	4170	4170	0
460	20250110	134100	204749345	4170	4170	4170	4170	0
461	20250110	134000	204749345	4170	4170	4170	4170	153
462	20250110	133900	204111335	4185	4185	4185	4185	0
463	20250110	133800	204111335	4185	4185	4185	4185	1
464	20250110	133700	204107150	4185	4185	4185	4185	0
465	20250110	133600	204107150	4185	4185	4185	4185	0
466	20250110	133500	204107150	4185	4185	4185	4185	0
467	20250110	133400	204107150	4185	4185	4185	4185	0
468	20250110	133300	204107150	4185	4185	4185	4185	0
469	20250110	133200	204107150	4185	4185	4185	4185	0
470	20250110	133100	204107150	4185	4185	4185	4185	0
471	20250110	133000	204107150	4185	4185	4185	4185	0
472	20250110	132900	204107150	4185	4185	4185	4185	0
473	20250110	132800	204107150	4185	4185	4185	4185	0
474	20250110	132700	204107150	4185	4190	4190	4185	22
475	20250110	132600	204015075	4185	4190	4190	4185	101
476	20250110	132500	203591890	4185	4185	4185	4185	5
477	20250110	132400	203570965	4195	4195	4195	4195	0
478	20250110	132300	203570965	4195	4195	4195	4195	0
479	20250110	132200	203570965	4195	4195	4195	4195	0
480	20250110	132100	203570965	4195	4195	4195	4195	0
481	20250110	132000	203570965	4195	4195	4195	4195	20
482	20250110	131900	203487065	4195	4195	4195	4195	0
483	20250110	131800	203487065	4195	4195	4195	4195	0
484	20250110	131700	203487065	4195	4195	4195	4195	0
485	20250110	131600	203487065	4195	4195	4195	4195	460
486	20250110	131500	201557365	4195	4195	4195	4195	910
487	20250110	131400	197739915	4190	4190	4190	4190	0
488	20250110	131300	197739915	4190	4190	4190	4190	0
489	20250110	131200	197739915	4190	4190	4190	4190	0
490	20250110	131100	197739915	4190	4190	4190	4190	0
491	20250110	131000	197739915	4190	4190	4190	4190	236
492	20250110	130900	196751075	4190	4190	4190	4190	0
493	20250110	130800	196751075	4190	4190	4190	4190	0
494	20250110	130700	196751075	4190	4190	4190	4190	0
495	20250110	130600	196751075	4190	4190	4190	4190	0
496	20250110	130500	196751075	4190	4190	4190	4190	0
497	20250110	130400	196751075	4190	4190	4190	4190	50
498	20250110	130300	196541575	4195	4195	4195	4195	0
499	20250110	130200	196541575	4195	4195	4195	4195	0
500	20250110	130100	196541575	4195	4195	4195	4195	10
501	20250110	130000	196499625	4190	4190	4190	4190	1000
502	20250110	125900	192309625	4190	4190	4190	4190	0
503	20250110	125800	192309625	4190	4195	4195	4190	400
504	20250110	125700	190633125	4190	4190	4190	4190	150
505	20250110	125600	190004625	4190	4190	4190	4190	8531
506	20250110	125500	154259735	4185	4185	4185	4185	0
507	20250110	125400	154259735	4185	4185	4185	4185	361
508	20250110	125300	152748950	4185	4180	4185	4180	3419
509	20250110	125200	138450220	4180	4175	4180	4175	2041
510	20250110	125100	129923845	4170	4170	4170	4170	0
511	20250110	125000	129923845	4170	4165	4170	4165	41
512	20250110	124900	129752880	4170	4170	4170	4170	0
513	20250110	124800	129752880	4170	4170	4170	4170	0
514	20250110	124700	129752880	4170	4170	4170	4170	0
515	20250110	124600	129752880	4170	4170	4170	4170	0
516	20250110	124500	129752880	4170	4170	4170	4170	0
517	20250110	124400	129752880	4170	4170	4170	4170	1259
518	20250110	124300	124502850	4165	4165	4165	4165	0
519	20250110	124200	124502850	4165	4160	4165	4160	452
520	20250110	124100	122622375	4155	4155	4155	4155	0
521	20250110	124000	122622375	4155	4155	4155	4155	644
522	20250110	123900	119946555	4155	4155	4155	4155	0
523	20250110	123800	119946555	4155	4155	4155	4155	1727
524	20250110	123700	112770870	4150	4150	4150	4150	0
525	20250110	123600	112770870	4150	4150	4150	4150	1741
526	20250110	123500	105545720	4150	4150	4150	4150	2002
527	20250110	123400	97237420	4145	4140	4145	4140	1659
528	20250110	123300	90362195	4135	4130	4135	4130	1067
529	20250110	123200	85952450	4125	4125	4125	4125	0
530	20250110	123100	85952450	4125	4125	4125	4125	1272
531	20250110	123000	80705450	4125	4125	4125	4125	0
532	20250110	122900	80705450	4125	4125	4125	4125	14
533	20250110	122800	80647700	4125	4125	4125	4125	8
534	20250110	122700	80614700	4120	4120	4120	4120	234
535	20250110	122600	79650620	4120	4120	4120	4120	0
536	20250110	122500	79650620	4120	4120	4120	4120	0
537	20250110	122400	79650620	4120	4120	4120	4120	0
538	20250110	122300	79650620	4120	4120	4120	4120	30
539	20250110	122200	79527020	4125	4125	4125	4125	10
540	20250110	122100	79485770	4120	4120	4120	4120	0
541	20250110	122000	79485770	4120	4120	4120	4120	3513
542	20250110	121900	65012210	4120	4120	4120	4120	7
543	20250110	121800	64983370	4120	4120	4120	4120	0
544	20250110	121700	64983370	4120	4120	4120	4120	0
545	20250110	121600	64983370	4120	4120	4120	4120	0
546	20250110	121500	64983370	4120	4120	4120	4120	0
547	20250110	121400	64983370	4120	4120	4120	4120	0
548	20250110	121300	64983370	4120	4120	4120	4120	0
549	20250110	121200	64983370	4120	4120	4120	4120	0
550	20250110	121100	64983370	4120	4120	4120	4120	0
551	20250110	121000	64983370	4120	4120	4120	4120	0
552	20250110	120900	64983370	4120	4120	4120	4120	0
553	20250110	120800	64983370	4120	4120	4120	4120	0
554	20250110	120700	64983370	4120	4120	4120	4120	0
555	20250110	120600	64983370	4120	4120	4120	4120	0
556	20250110	120500	64983370	4120	4120	4120	4120	0
557	20250110	120400	64983370	4120	4120	4120	4120	0
558	20250110	120300	64983370	4120	4120	4120	4120	0
559	20250110	120200	64983370	4120	4120	4120	4120	0
560	20250110	120100	64983370	4120	4120	4120	4120	0
561	20250110	120000	64983370	4120	4120	4120	4120	0
562	20250110	115900	64983370	4120	4120	4120	4120	0
563	20250110	115800	64983370	4120	4120	4120	4120	50
564	20250110	115700	64777370	4120	4120	4120	4120	0
565	20250110	115600	64777370	4120	4120	4120	4120	1
566	20250110	115500	64773250	4120	4120	4120	4120	0
567	20250110	115400	64773250	4120	4120	4120	4120	0
568	20250110	115300	64773250	4120	4120	4120	4120	0
569	20250110	115200	64773250	4120	4120	4120	4120	0
570	20250110	115100	64773250	4120	4120	4120	4120	0
571	20250110	115000	64773250	4120	4120	4120	4120	0
572	20250110	114900	64773250	4120	4120	4120	4120	0
573	20250110	114800	64773250	4120	4120	4120	4120	0
574	20250110	114700	64773250	4120	4120	4120	4120	0
575	20250110	114600	64773250	4120	4120	4120	4120	0
576	20250110	114500	64773250	4120	4120	4120	4120	2365
577	20250110	114400	55029450	4125	4125	4125	4125	0
578	20250110	114300	55029450	4125	4125	4125	4125	21
579	20250110	114200	54942825	4120	4120	4120	4120	0
580	20250110	114100	54942825	4120	4120	4120	4120	0
581	20250110	114000	54942825	4120	4120	4120	4120	0
582	20250110	113900	54942825	4120	4120	4120	4120	100
583	20250110	113800	54530825	4120	4120	4120	4120	0
584	20250110	113700	54530825	4120	4120	4120	4120	0
585	20250110	113600	54530825	4120	4120	4120	4120	100
586	20250110	113500	54118825	4120	4120	4120	4120	50
587	20250110	113400	53912825	4120	4120	4120	4120	0
588	20250110	113300	53912825	4120	4120	4120	4120	0
589	20250110	113200	53912825	4120	4120	4120	4120	40
590	20250110	113100	53748025	4120	4120	4120	4120	0
591	20250110	113000	53748025	4120	4120	4120	4120	0
592	20250110	112900	53748025	4120	4120	4120	4120	0
593	20250110	112800	53748025	4120	4120	4120	4120	0
594	20250110	112700	53748025	4120	4120	4120	4120	0
595	20250110	112600	53748025	4120	4120	4120	4120	0
596	20250110	112500	53748025	4120	4120	4120	4120	0
597	20250110	112400	53748025	4120	4120	4120	4120	160
598	20250110	112300	53088825	4120	4120	4120	4120	0
599	20250110	112200	53088825	4120	4120	4120	4120	1211
600	20250110	112100	48099505	4115	4115	4115	4115	0
601	20250110	112000	48099505	4115	4115	4115	4115	0
602	20250110	111900	48099505	4115	4115	4115	4115	0
603	20250110	111800	48099505	4115	4115	4115	4115	0
604	20250110	111700	48099505	4115	4115	4115	4115	1
605	20250110	111600	48095390	4115	4115	4115	4115	0
606	20250110	111500	48095390	4115	4115	4115	4115	0
607	20250110	111400	48095390	4115	4115	4115	4115	0
608	20250110	111300	48095390	4115	4115	4115	4115	0
609	20250110	111200	48095390	4115	4115	4115	4115	20
610	20250110	111100	48013090	4115	4115	4115	4115	0
611	20250110	111000	48013090	4115	4115	4115	4115	0
612	20250110	110900	48013090	4115	4115	4115	4115	0
613	20250110	110800	48013090	4115	4115	4115	4115	0
614	20250110	110700	48013090	4115	4115	4115	4115	804
615	20250110	110600	44704630	4115	4115	4115	4115	0
616	20250110	110500	44704630	4115	4115	4115	4115	0
617	20250110	110400	44704630	4115	4115	4115	4115	0
618	20250110	110300	44704630	4115	4115	4115	4115	0
619	20250110	110200	44704630	4115	4115	4115	4115	0
620	20250110	110100	44704630	4115	4115	4115	4115	0
621	20250110	110000	44704630	4115	4115	4115	4115	200
622	20250110	105900	43881630	4110	4110	4110	4110	0
623	20250110	105800	43881630	4110	4110	4110	4110	1339
624	20250110	105700	38378340	4110	4110	4110	4110	2
625	20250110	105600	38370120	4110	4110	4110	4110	0
626	20250110	105500	38370120	4110	4110	4110	4110	0
627	20250110	105400	38370120	4110	4110	4110	4110	50
628	20250110	105300	38164620	4110	4110	4110	4110	250
629	20250110	105200	37137120	4105	4105	4105	4105	0
630	20250110	105100	37137120	4105	4105	4105	4105	0
631	20250110	105000	37137120	4105	4105	4105	4105	0
632	20250110	104900	37137120	4105	4105	4105	4105	0
633	20250110	104800	37137120	4105	4105	4105	4105	0
634	20250110	104700	37137120	4105	4105	4105	4105	154
635	20250110	104600	36504950	4105	4105	4105	4105	0
636	20250110	104500	36504950	4105	4105	4105	4105	0
637	20250110	104400	36504950	4105	4105	4105	4105	0
638	20250110	104300	36504950	4105	4105	4105	4105	24
639	20250110	104200	36406430	4110	4110	4110	4110	0
640	20250110	104100	36406430	4110	4110	4110	4110	0
641	20250110	104000	36406430	4110	4110	4110	4110	0
642	20250110	103900	36406430	4110	4110	4110	4110	0
643	20250110	103800	36406430	4110	4110	4110	4110	0
644	20250110	103700	36406430	4110	4110	4110	4110	3
645	20250110	103600	36394100	4110	4110	4110	4110	30
646	20250110	103500	36270800	4110	4110	4110	4110	0
647	20250110	103400	36270800	4110	4110	4110	4110	0
648	20250110	103300	36270800	4110	4110	4110	4110	0
649	20250110	103200	36270800	4110	4110	4110	4110	51
650	20250110	103100	36061190	4105	4105	4105	4105	0
651	20250110	103000	36061190	4105	4105	4105	4105	0
652	20250110	102900	36061190	4105	4105	4105	4105	0
653	20250110	102800	36061190	4105	4105	4105	4105	0
654	20250110	102700	36061190	4105	4105	4105	4105	0
655	20250110	102600	36061190	4105	4105	4105	4105	171
656	20250110	102500	35359235	4105	4105	4105	4105	0
657	20250110	102400	35359235	4105	4105	4105	4105	30
658	20250110	102300	35236085	4105	4105	4105	4105	0
659	20250110	102200	35236085	4105	4105	4105	4105	1
660	20250110	102100	35231980	4105	4105	4105	4105	0
661	20250110	102000	35231980	4105	4105	4105	4105	0
662	20250110	101900	35231980	4105	4105	4105	4105	0
663	20250110	101800	35231980	4105	4105	4105	4105	0
664	20250110	101700	35231980	4105	4105	4105	4105	0
665	20250110	101600	35231980	4105	4105	4105	4105	1391
666	20250110	101500	29521925	4105	4105	4105	4105	0
667	20250110	101400	29521925	4105	4105	4105	4105	0
668	20250110	101300	29521925	4105	4105	4105	4105	252
669	20250110	101200	28487465	4110	4110	4110	4110	3
670	20250110	101100	28475135	4105	4105	4105	4105	3385
671	20250110	101000	14579710	4100	4100	4100	4100	400
672	20250110	100900	12939710	4105	4105	4105	4105	0
673	20250110	100800	12939710	4105	4105	4105	4105	0
674	20250110	100700	12939710	4105	4105	4105	4105	0
675	20250110	100600	12939710	4105	4105	4105	4100	117
676	20250110	100500	12459975	4105	4105	4105	4105	0
677	20250110	100400	12459975	4105	4105	4105	4105	3
678	20250110	100300	12447660	4105	4105	4105	4105	4
679	20250110	100200	12431240	4100	4100	4100	4100	0
680	20250110	100100	12431240	4100	4100	4100	4100	0
681	20250110	100000	12431240	4100	4100	4100	4100	0
682	20250110	095900	12431240	4100	4100	4100	4100	0
683	20250110	095800	12431240	4100	4100	4100	4100	222
684	20250110	095700	11521040	4105	4105	4105	4105	0
685	20250110	095600	11521040	4105	4105	4105	4105	0
686	20250110	095500	11521040	4105	4105	4105	4105	0
687	20250110	095400	11521040	4105	4105	4105	4105	0
688	20250110	095300	11521040	4105	4105	4105	4105	0
689	20250110	095200	11521040	4105	4105	4105	4105	0
690	20250110	095100	11521040	4105	4105	4105	4105	4
691	20250110	095000	11504620	4105	4105	4105	4105	0
692	20250110	094900	11504620	4105	4105	4105	4105	0
693	20250110	094800	11504620	4105	4100	4105	4100	407
694	20250110	094700	9835125	4095	4095	4095	4095	0
695	20250110	094600	9835125	4095	4095	4095	4095	0
696	20250110	094500	9835125	4095	4095	4095	4095	0
697	20250110	094400	9835125	4095	4095	4095	4095	0
698	20250110	094300	9835125	4095	4095	4095	4095	10
699	20250110	094200	9794175	4100	4100	4100	4100	1
700	20250110	094100	9790075	4090	4095	4095	4090	14
701	20250110	094000	9732810	4090	4090	4090	4090	0
702	20250110	093900	9732810	4090	4090	4090	4090	0
703	20250110	093800	9732810	4090	4090	4090	4090	47
704	20250110	093700	9540580	4090	4090	4090	4090	79
705	20250110	093600	9217470	4100	4100	4100	4100	0
706	20250110	093500	9217470	4100	4100	4100	4100	0
707	20250110	093400	9217470	4100	4100	4100	4100	1
708	20250110	093300	9213370	4100	4100	4100	4100	2
709	20250110	093200	9205170	4100	4100	4100	4095	8
710	20250110	093100	9172375	4100	4100	4100	4100	0
711	20250110	093000	9172375	4100	4100	4100	4100	6
712	20250110	092900	9147775	4095	4095	4095	4095	0
713	20250110	092800	9147775	4095	4095	4095	4095	0
714	20250110	092700	9147775	4095	4095	4095	4095	1
715	20250110	092600	9143680	4095	4100	4100	4095	398
716	20250110	092500	7513865	4105	4105	4105	4105	0
717	20250110	092400	7513865	4105	4105	4105	4105	0
718	20250110	092300	7513865	4105	4105	4105	4105	0
719	20250110	092200	7513865	4105	4105	4105	4105	0
720	20250110	092100	7513865	4105	4105	4105	4105	488
721	20250110	092000	5510625	4110	4110	4110	4110	1200
722	20250110	091900	578625	4130	4130	4130	4130	0
723	20250110	091800	578625	4130	4130	4130	4130	0
724	20250110	091700	578625	4130	4130	4130	4130	10
725	20250110	091600	537325	4100	4100	4100	4100	0
726	20250110	091500	537325	4100	4100	4100	4100	0
727	20250110	091400	537325	4100	4100	4100	4100	13
728	20250110	091300	484025	4150	4150	4150	4150	0
729	20250110	091200	484025	4150	4150	4150	4150	0
730	20250110	091100	484025	4150	4150	4150	4150	0
731	20250110	091000	484025	4150	4150	4150	4150	0
732	20250110	090900	484025	4150	4150	4150	4150	0
733	20250110	090800	484025	4150	4150	4150	4150	0
734	20250110	090700	484025	4150	4150	4150	4150	0
735	20250110	090600	484025	4150	4150	4150	4150	5
736	20250110	090500	463275	4095	4095	4095	4095	0
737	20250110	090400	463275	4095	4100	4100	4095	112
738	20250110	090300	4100	4100	4100	4100	4100	0
739	20250110	090200	4100	4100	4100	4100	4100	0
740	20250110	090100	4100	4100	4100	4100	4100	0
741	20250110	090000	4100	4100	4100	4100	4100	1