KissMeData/338100/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	211900	105345905	4085	4085	4085	4085	46
3	20250120	211800	105345905	4085	4085	4085	4085	0
4	20250120	211700	105345905	4085	4085	4085	4085	0
5	20250120	211600	105345905	4085	4085	4085	4085	0
6	20250120	211500	105345905	4085	4085	4085	4085	0
7	20250120	211400	105345905	4085	4085	4085	4085	0
8	20250120	211300	105345905	4085	4085	4085	4085	0
9	20250120	211200	105345905	4085	4085	4085	4085	0
10	20250120	211100	105345905	4085	4085	4085	4085	0
11	20250120	211000	105345905	4085	4085	4085	4085	0
12	20250120	210900	105345905	4085	4085	4085	4085	0
13	20250120	210800	105345905	4085	4085	4085	4085	0
14	20250120	210700	105345905	4085	4085	4085	4085	0
15	20250120	210600	105345905	4085	4085	4085	4085	0
16	20250120	210500	105345905	4085	4085	4085	4085	0
17	20250120	210400	105345905	4085	4085	4085	4085	0
18	20250120	210300	105345905	4085	4085	4085	4085	0
19	20250120	210200	105345905	4085	4085	4085	4085	0
20	20250120	210100	105345905	4085	4085	4085	4085	0
21	20250120	210000	105345905	4085	4085	4085	4085	0
22	20250120	205900	105345905	4085	4085	4085	4085	0
23	20250120	205800	105345905	4085	4085	4085	4085	0
24	20250120	205700	105345905	4085	4085	4085	4085	0
25	20250120	205600	105345905	4085	4085	4085	4085	0
26	20250120	205500	105345905	4085	4085	4085	4085	0
27	20250120	205400	105345905	4085	4085	4085	4085	0
28	20250120	205300	105345905	4085	4085	4085	4085	0
29	20250120	205200	105345905	4085	4085	4085	4085	0
30	20250120	205100	105345905	4085	4085	4085	4085	0
31	20250120	205000	105345905	4085	4085	4085	4085	0
32	20250120	204900	105345905	4085	4085	4085	4085	46
33	20250120	204800	105345905	4085	4085	4085	4085	0
34	20250120	204700	105345905	4085	4085	4085	4085	0
35	20250120	204600	105345905	4085	4085	4085	4085	0
36	20250120	204500	105345905	4085	4085	4085	4085	0
37	20250120	204400	105345905	4085	4085	4085	4085	0
38	20250120	204300	105345905	4085	4085	4085	4085	0
39	20250120	204200	105345905	4085	4085	4085	4085	0
40	20250120	204100	105345905	4085	4085	4085	4085	0
41	20250120	204000	105345905	4085	4085	4085	4085	0
42	20250120	203900	105345905	4085	4085	4085	4085	0
43	20250120	203800	105345905	4085	4085	4085	4085	0
44	20250120	203700	105345905	4085	4085	4085	4085	0
45	20250120	203600	105345905	4085	4085	4085	4085	0
46	20250120	203500	105345905	4085	4085	4085	4085	0
47	20250120	203400	105345905	4085	4085	4085	4085	0
48	20250120	203300	105345905	4085	4085	4085	4085	0
49	20250120	203200	105345905	4085	4085	4085	4085	0
50	20250120	203100	105345905	4085	4085	4085	4085	0
51	20250120	203000	105345905	4085	4085	4085	4085	0
52	20250120	202900	105345905	4085	4085	4085	4085	0
53	20250120	202800	105345905	4085	4085	4085	4085	0
54	20250120	202700	105345905	4085	4085	4085	4085	0
55	20250120	202600	105345905	4085	4085	4085	4085	0
56	20250120	202500	105345905	4085	4085	4085	4085	0
57	20250120	202400	105345905	4085	4085	4085	4085	0
58	20250120	202300	105345905	4085	4085	4085	4085	0
59	20250120	202200	105345905	4085	4085	4085	4085	0
60	20250120	202100	105345905	4085	4085	4085	4085	0
61	20250120	202000	105345905	4085	4085	4085	4085	0
62	20250120	201900	105345905	4085	4085	4085	4085	46
63	20250120	201800	105345905	4085	4085	4085	4085	0
64	20250120	201700	105345905	4085	4085	4085	4085	0
65	20250120	201600	105345905	4085	4085	4085	4085	0
66	20250120	201500	105345905	4085	4085	4085	4085	0
67	20250120	201400	105345905	4085	4085	4085	4085	0
68	20250120	201300	105345905	4085	4085	4085	4085	0
69	20250120	201200	105345905	4085	4085	4085	4085	0
70	20250120	201100	105345905	4085	4085	4085	4085	0
71	20250120	201000	105345905	4085	4085	4085	4085	0
72	20250120	200900	105345905	4085	4085	4085	4085	0
73	20250120	200800	105345905	4085	4085	4085	4085	0
74	20250120	200700	105345905	4085	4085	4085	4085	0
75	20250120	200600	105345905	4085	4085	4085	4085	0
76	20250120	200500	105345905	4085	4085	4085	4085	0
77	20250120	200400	105345905	4085	4085	4085	4085	0
78	20250120	200300	105345905	4085	4085	4085	4085	0
79	20250120	200200	105345905	4085	4085	4085	4085	0
80	20250120	200100	105345905	4085	4085	4085	4085	0
81	20250120	200000	105345905	4085	4085	4085	4085	0
82	20250120	195900	105345905	4085	4085	4085	4085	0
83	20250120	195800	105345905	4085	4085	4085	4085	0
84	20250120	195700	105345905	4085	4085	4085	4085	0
85	20250120	195600	105345905	4085	4085	4085	4085	0
86	20250120	195500	105345905	4085	4085	4085	4085	0
87	20250120	195400	105345905	4085	4085	4085	4085	0
88	20250120	195300	105345905	4085	4085	4085	4085	0
89	20250120	195200	105345905	4085	4085	4085	4085	0
90	20250120	195100	105345905	4085	4085	4085	4085	0
91	20250120	195000	105345905	4085	4085	4085	4085	0
92	20250120	194900	105345905	4085	4085	4085	4085	46
93	20250120	194800	105345905	4085	4085	4085	4085	0
94	20250120	194700	105345905	4085	4085	4085	4085	0
95	20250120	194600	105345905	4085	4085	4085	4085	0
96	20250120	194500	105345905	4085	4085	4085	4085	0
97	20250120	194400	105345905	4085	4085	4085	4085	0
98	20250120	194300	105345905	4085	4085	4085	4085	0
99	20250120	194200	105345905	4085	4085	4085	4085	0
100	20250120	194100	105345905	4085	4085	4085	4085	0
101	20250120	194000	105345905	4085	4085	4085	4085	0
102	20250120	193900	105345905	4085	4085	4085	4085	0
103	20250120	193800	105345905	4085	4085	4085	4085	0
104	20250120	193700	105345905	4085	4085	4085	4085	0
105	20250120	193600	105345905	4085	4085	4085	4085	0
106	20250120	193500	105345905	4085	4085	4085	4085	0
107	20250120	193400	105345905	4085	4085	4085	4085	0
108	20250120	193300	105345905	4085	4085	4085	4085	0
109	20250120	193200	105345905	4085	4085	4085	4085	0
110	20250120	193100	105345905	4085	4085	4085	4085	0
111	20250120	193000	105345905	4085	4085	4085	4085	0
112	20250120	192900	105345905	4085	4085	4085	4085	0
113	20250120	192800	105345905	4085	4085	4085	4085	0
114	20250120	192700	105345905	4085	4085	4085	4085	0
115	20250120	192600	105345905	4085	4085	4085	4085	0
116	20250120	192500	105345905	4085	4085	4085	4085	0
117	20250120	192400	105345905	4085	4085	4085	4085	0
118	20250120	192300	105345905	4085	4085	4085	4085	0
119	20250120	192200	105345905	4085	4085	4085	4085	0
120	20250120	192100	105345905	4085	4085	4085	4085	0
121	20250120	192000	105345905	4085	4085	4085	4085	0
122	20250120	191900	105345905	4085	4085	4085	4085	46
123	20250120	191800	105345905	4085	4085	4085	4085	0
124	20250120	191700	105345905	4085	4085	4085	4085	0
125	20250120	191600	105345905	4085	4085	4085	4085	0
126	20250120	191500	105345905	4085	4085	4085	4085	0
127	20250120	191400	105345905	4085	4085	4085	4085	0
128	20250120	191300	105345905	4085	4085	4085	4085	0
129	20250120	191200	105345905	4085	4085	4085	4085	0
130	20250120	191100	105345905	4085	4085	4085	4085	0
131	20250120	191000	105345905	4085	4085	4085	4085	0
132	20250120	190900	105345905	4085	4085	4085	4085	0
133	20250120	190800	105345905	4085	4085	4085	4085	0
134	20250120	190700	105345905	4085	4085	4085	4085	0
135	20250120	190600	105345905	4085	4085	4085	4085	0
136	20250120	190500	105345905	4085	4085	4085	4085	0
137	20250120	190400	105345905	4085	4085	4085	4085	0
138	20250120	190300	105345905	4085	4085	4085	4085	0
139	20250120	190200	105345905	4085	4085	4085	4085	0
140	20250120	190100	105345905	4085	4085	4085	4085	0
141	20250120	190000	105345905	4085	4085	4085	4085	0
142	20250120	185900	105345905	4085	4085	4085	4085	0
143	20250120	185800	105345905	4085	4085	4085	4085	0
144	20250120	185700	105345905	4085	4085	4085	4085	0
145	20250120	185600	105345905	4085	4085	4085	4085	0
146	20250120	185500	105345905	4085	4085	4085	4085	0
147	20250120	185400	105345905	4085	4085	4085	4085	0
148	20250120	185300	105345905	4085	4085	4085	4085	0
149	20250120	185200	105345905	4085	4085	4085	4085	0
150	20250120	185100	105345905	4085	4085	4085	4085	0
151	20250120	185000	105345905	4085	4085	4085	4085	0
152	20250120	184900	105345905	4085	4085	4085	4085	46
153	20250120	184800	105345905	4085	4085	4085	4085	0
154	20250120	184700	105345905	4085	4085	4085	4085	0
155	20250120	184600	105345905	4085	4085	4085	4085	0
156	20250120	184500	105345905	4085	4085	4085	4085	0
157	20250120	184400	105345905	4085	4085	4085	4085	0
158	20250120	184300	105345905	4085	4085	4085	4085	0
159	20250120	184200	105345905	4085	4085	4085	4085	0
160	20250120	184100	105345905	4085	4085	4085	4085	0
161	20250120	184000	105345905	4085	4085	4085	4085	0
162	20250120	183900	105345905	4085	4085	4085	4085	0
163	20250120	183800	105345905	4085	4085	4085	4085	0
164	20250120	183700	105345905	4085	4085	4085	4085	0
165	20250120	183600	105345905	4085	4085	4085	4085	0
166	20250120	183500	105345905	4085	4085	4085	4085	0
167	20250120	183400	105345905	4085	4085	4085	4085	0
168	20250120	183300	105345905	4085	4085	4085	4085	0
169	20250120	183200	105345905	4085	4085	4085	4085	0
170	20250120	183100	105345905	4085	4085	4085	4085	0
171	20250120	183000	105345905	4085	4085	4085	4085	0
172	20250120	182900	105345905	4085	4085	4085	4085	0
173	20250120	182800	105345905	4085	4085	4085	4085	0
174	20250120	182700	105345905	4085	4085	4085	4085	0
175	20250120	182600	105345905	4085	4085	4085	4085	0
176	20250120	182500	105345905	4085	4085	4085	4085	0
177	20250120	182400	105345905	4085	4085	4085	4085	0
178	20250120	182300	105345905	4085	4085	4085	4085	0
179	20250120	182200	105345905	4085	4085	4085	4085	0
180	20250120	182100	105345905	4085	4085	4085	4085	0
181	20250120	182000	105345905	4085	4085	4085	4085	0
182	20250120	181900	105345905	4085	4085	4085	4085	46
183	20250120	181800	105345905	4085	4085	4085	4085	0
184	20250120	181700	105345905	4085	4085	4085	4085	0
185	20250120	181600	105345905	4085	4085	4085	4085	0
186	20250120	181500	105345905	4085	4085	4085	4085	0
187	20250120	181400	105345905	4085	4085	4085	4085	0
188	20250120	181300	105345905	4085	4085	4085	4085	0
189	20250120	181200	105345905	4085	4085	4085	4085	0
190	20250120	181100	105345905	4085	4085	4085	4085	0
191	20250120	181000	105345905	4085	4085	4085	4085	0
192	20250120	180900	105345905	4085	4085	4085	4085	0
193	20250120	180800	105345905	4085	4085	4085	4085	0
194	20250120	180700	105345905	4085	4085	4085	4085	0
195	20250120	180600	105345905	4085	4085	4085	4085	0
196	20250120	180500	105345905	4085	4085	4085	4085	0
197	20250120	180400	105345905	4085	4085	4085	4085	0
198	20250120	180300	105345905	4085	4085	4085	4085	0
199	20250120	180200	105345905	4085	4085	4085	4085	0
200	20250120	180100	105345905	4085	4085	4085	4085	0
201	20250120	180000	105345905	4085	4085	4085	4085	0
202	20250120	175900	105345905	4085	4085	4085	4085	0
203	20250120	175800	105345905	4085	4085	4085	4085	0
204	20250120	175700	105345905	4085	4085	4085	4085	0
205	20250120	175600	105345905	4085	4085	4085	4085	0
206	20250120	175500	105345905	4085	4085	4085	4085	0
207	20250120	175400	105345905	4085	4085	4085	4085	0
208	20250120	175300	105345905	4085	4085	4085	4085	0
209	20250120	175200	105345905	4085	4085	4085	4085	0
210	20250120	175100	105345905	4085	4085	4085	4085	0
211	20250120	175000	105345905	4085	4085	4085	4085	0
212	20250120	174900	105345905	4085	4085	4085	4085	46
213	20250120	174800	105345905	4085	4085	4085	4085	0
214	20250120	174700	105345905	4085	4085	4085	4085	0
215	20250120	174600	105345905	4085	4085	4085	4085	0
216	20250120	174500	105345905	4085	4085	4085	4085	0
217	20250120	174400	105345905	4085	4085	4085	4085	0
218	20250120	174300	105345905	4085	4085	4085	4085	0
219	20250120	174200	105345905	4085	4085	4085	4085	0
220	20250120	174100	105345905	4085	4085	4085	4085	0
221	20250120	174000	105345905	4085	4085	4085	4085	0
222	20250120	173900	105345905	4085	4085	4085	4085	0
223	20250120	173800	105345905	4085	4085	4085	4085	0
224	20250120	173700	105345905	4085	4085	4085	4085	0
225	20250120	173600	105345905	4085	4085	4085	4085	0
226	20250120	173500	105345905	4085	4085	4085	4085	0
227	20250120	173400	105345905	4085	4085	4085	4085	0
228	20250120	173300	105345905	4085	4085	4085	4085	0
229	20250120	173200	105345905	4085	4085	4085	4085	0
230	20250120	173100	105345905	4085	4085	4085	4085	0
231	20250120	173000	105345905	4085	4085	4085	4085	0
232	20250120	172900	105345905	4085	4085	4085	4085	0
233	20250120	172800	105345905	4085	4085	4085	4085	0
234	20250120	172700	105345905	4085	4085	4085	4085	0
235	20250120	172600	105345905	4085	4085	4085	4085	0
236	20250120	172500	105345905	4085	4085	4085	4085	0
237	20250120	172400	105345905	4085	4085	4085	4085	0
238	20250120	172300	105345905	4085	4085	4085	4085	0
239	20250120	172200	105345905	4085	4085	4085	4085	0
240	20250120	172100	105345905	4085	4085	4085	4085	0
241	20250120	172000	105345905	4085	4085	4085	4085	0
242	20250120	171900	105345905	4085	4085	4085	4085	46
243	20250120	171800	105345905	4085	4085	4085	4085	0
244	20250120	171700	105345905	4085	4085	4085	4085	0
245	20250120	171600	105345905	4085	4085	4085	4085	0
246	20250120	171500	105345905	4085	4085	4085	4085	0
247	20250120	171400	105345905	4085	4085	4085	4085	0
248	20250120	171300	105345905	4085	4085	4085	4085	0
249	20250120	171200	105345905	4085	4085	4085	4085	0
250	20250120	171100	105345905	4085	4085	4085	4085	0
251	20250120	171000	105345905	4085	4085	4085	4085	0
252	20250120	170900	105345905	4085	4085	4085	4085	0
253	20250120	170800	105345905	4085	4085	4085	4085	0
254	20250120	170700	105345905	4085	4085	4085	4085	0
255	20250120	170600	105345905	4085	4085	4085	4085	0
256	20250120	170500	105345905	4085	4085	4085	4085	0
257	20250120	170400	105345905	4085	4085	4085	4085	0
258	20250120	170300	105345905	4085	4085	4085	4085	0
259	20250120	170200	105345905	4085	4085	4085	4085	0
260	20250120	170100	105345905	4085	4085	4085	4085	0
261	20250120	170000	105345905	4085	4085	4085	4085	0
262	20250120	165900	105345905	4085	4085	4085	4085	0
263	20250120	165800	105345905	4085	4085	4085	4085	0
264	20250120	165700	105345905	4085	4085	4085	4085	0
265	20250120	165600	105345905	4085	4085	4085	4085	0
266	20250120	165500	105345905	4085	4085	4085	4085	0
267	20250120	165400	105345905	4085	4085	4085	4085	0
268	20250120	165300	105345905	4085	4085	4085	4085	0
269	20250120	165200	105345905	4085	4085	4085	4085	0
270	20250120	165100	105345905	4085	4085	4085	4085	0
271	20250120	165000	105345905	4085	4085	4085	4085	0
272	20250120	164900	105345905	4085	4085	4085	4085	46
273	20250120	164800	105345905	4085	4085	4085	4085	0
274	20250120	164700	105345905	4085	4085	4085	4085	0
275	20250120	164600	105345905	4085	4085	4085	4085	0
276	20250120	164500	105345905	4085	4085	4085	4085	0
277	20250120	164400	105345905	4085	4085	4085	4085	0
278	20250120	164300	105345905	4085	4085	4085	4085	0
279	20250120	164200	105345905	4085	4085	4085	4085	0
280	20250120	164100	105345905	4085	4085	4085	4085	0
281	20250120	164000	105345905	4085	4085	4085	4085	0
282	20250120	163900	105345905	4085	4085	4085	4085	0
283	20250120	163800	105345905	4085	4085	4085	4085	0
284	20250120	163700	105345905	4085	4085	4085	4085	0
285	20250120	163600	105345905	4085	4085	4085	4085	0
286	20250120	163500	105345905	4085	4085	4085	4085	0
287	20250120	163400	105345905	4085	4085	4085	4085	0
288	20250120	163300	105345905	4085	4085	4085	4085	0
289	20250120	163200	105345905	4085	4085	4085	4085	0
290	20250120	163100	105345905	4085	4085	4085	4085	0
291	20250120	163000	105345905	4085	4085	4085	4085	0
292	20250120	162900	105345905	4085	4085	4085	4085	0
293	20250120	162800	105345905	4085	4085	4085	4085	0
294	20250120	162700	105345905	4085	4085	4085	4085	0
295	20250120	162600	105345905	4085	4085	4085	4085	0
296	20250120	162500	105345905	4085	4085	4085	4085	0
297	20250120	162400	105345905	4085	4085	4085	4085	0
298	20250120	162300	105345905	4085	4085	4085	4085	0
299	20250120	162200	105345905	4085	4085	4085	4085	0
300	20250120	162100	105345905	4085	4085	4085	4085	0
301	20250120	162000	105345905	4085	4085	4085	4085	0
302	20250120	161900	105345905	4085	4085	4085	4085	46
303	20250120	161800	105345905	4085	4085	4085	4085	0
304	20250120	161700	105345905	4085	4085	4085	4085	0
305	20250120	161600	105345905	4085	4085	4085	4085	0
306	20250120	161500	105345905	4085	4085	4085	4085	0
307	20250120	161400	105345905	4085	4085	4085	4085	0
308	20250120	161300	105345905	4085	4085	4085	4085	0
309	20250120	161200	105345905	4085	4085	4085	4085	0
310	20250120	161100	105345905	4085	4085	4085	4085	0
311	20250120	161000	105345905	4085	4085	4085	4085	0
312	20250120	160900	105345905	4085	4085	4085	4085	0
313	20250120	160800	105345905	4085	4085	4085	4085	0
314	20250120	160700	105345905	4085	4085	4085	4085	0
315	20250120	160600	105345905	4085	4085	4085	4085	0
316	20250120	160500	105345905	4085	4085	4085	4085	0
317	20250120	160400	105345905	4085	4085	4085	4085	0
318	20250120	160300	105345905	4085	4085	4085	4085	0
319	20250120	160200	105345905	4085	4085	4085	4085	0
320	20250120	160100	105345905	4085	4085	4085	4085	0
321	20250120	160000	105345905	4085	4085	4085	4085	0
322	20250120	155900	105345905	4085	4085	4085	4085	0
323	20250120	155800	105345905	4085	4085	4085	4085	0
324	20250120	155700	105345905	4085	4085	4085	4085	0
325	20250120	155600	105345905	4085	4085	4085	4085	0
326	20250120	155500	105345905	4085	4085	4085	4085	0
327	20250120	155400	105345905	4085	4085	4085	4085	0
328	20250120	155300	105345905	4085	4085	4085	4085	0
329	20250120	155200	105345905	4085	4085	4085	4085	0
330	20250120	155100	105345905	4085	4085	4085	4085	0
331	20250120	155000	105345905	4085	4085	4085	4085	0
332	20250120	154900	105345905	4085	4085	4085	4085	46
333	20250120	154800	105345905	4085	4085	4085	4085	0
334	20250120	154700	105345905	4085	4085	4085	4085	0
335	20250120	154600	105345905	4085	4085	4085	4085	0
336	20250120	154500	105345905	4085	4085	4085	4085	0
337	20250120	154400	105345905	4085	4085	4085	4085	0
338	20250120	154300	105345905	4085	4085	4085	4085	0
339	20250120	154200	105345905	4085	4085	4085	4085	0
340	20250120	154100	105345905	4085	4085	4085	4085	0
341	20250120	154000	105345905	4085	4085	4085	4085	0
342	20250120	153900	105345905	4085	4085	4085	4085	0
343	20250120	153800	105345905	4085	4085	4085	4085	0
344	20250120	153700	105345905	4085	4085	4085	4085	0
345	20250120	153600	105345905	4085	4085	4085	4085	0
346	20250120	153500	105345905	4085	4085	4085	4085	0
347	20250120	153400	105345905	4085	4085	4085	4085	0
348	20250120	153300	105345905	4085	4085	4085	4085	0
349	20250120	153200	105345905	4085	4085	4085	4085	0
350	20250120	153100	105345905	4085	4085	4085	4085	0
351	20250120	153000	105345905	4085	4085	4085	4085	46
352	20250120	152900	105157995	4085	4085	4085	4085	0
353	20250120	152800	105157995	4085	4085	4085	4085	0
354	20250120	152700	105157995	4085	4085	4085	4085	0
355	20250120	152600	105157995	4085	4085	4085	4085	0
356	20250120	152500	105157995	4085	4085	4085	4085	0
357	20250120	152400	105157995	4085	4085	4085	4085	0
358	20250120	152300	105157995	4085	4085	4085	4085	0
359	20250120	152200	105157995	4085	4085	4085	4085	0
360	20250120	152100	105157995	4085	4085	4085	4085	0
361	20250120	152000	105157995	4085	4085	4085	4085	0
362	20250120	151900	105157995	4085	4085	4085	4085	0
363	20250120	151800	105157995	4085	4085	4085	4085	0
364	20250120	151700	105157995	4085	4085	4085	4085	0
365	20250120	151600	105157995	4085	4085	4085	4085	10
366	20250120	151500	105117145	4085	4085	4085	4085	0
367	20250120	151400	105117145	4085	4085	4085	4085	0
368	20250120	151300	105117145	4085	4085	4085	4085	0
369	20250120	151200	105117145	4085	4085	4085	4085	0
370	20250120	151100	105117145	4085	4085	4085	4085	0
371	20250120	151000	105117145	4085	4085	4085	4085	0
372	20250120	150900	105117145	4085	4085	4085	4085	0
373	20250120	150800	105117145	4085	4085	4085	4085	0
374	20250120	150700	105117145	4085	4085	4085	4085	0
375	20250120	150600	105117145	4085	4085	4085	4085	0
376	20250120	150500	105117145	4085	4085	4085	4085	10
377	20250120	150400	105076295	4085	4085	4085	4085	0
378	20250120	150300	105076295	4085	4085	4085	4085	0
379	20250120	150200	105076295	4085	4085	4085	4085	3910
380	20250120	150100	89103945	4085	4085	4085	4085	0
381	20250120	150000	89103945	4085	4085	4085	4085	0
382	20250120	145900	89103945	4085	4085	4085	4085	0
383	20250120	145800	89103945	4085	4085	4085	4085	0
384	20250120	145700	89103945	4085	4085	4085	4085	0
385	20250120	145600	89103945	4085	4085	4085	4085	0
386	20250120	145500	89103945	4085	4085	4085	4085	0
387	20250120	145400	89103945	4085	4085	4085	4085	0
388	20250120	145300	89103945	4085	4085	4085	4085	0
389	20250120	145200	89103945	4085	4085	4085	4085	0
390	20250120	145100	89103945	4085	4085	4085	4085	0
391	20250120	145000	89103945	4085	4085	4085	4085	0
392	20250120	144900	89103945	4085	4085	4085	4085	1
393	20250120	144800	89099860	4085	4085	4085	4085	0
394	20250120	144700	89099860	4085	4085	4085	4085	0
395	20250120	144600	89099860	4085	4085	4085	4085	0
396	20250120	144500	89099860	4085	4085	4085	4085	0
397	20250120	144400	89099860	4085	4085	4085	4085	0
398	20250120	144300	89099860	4085	4085	4085	4085	0
399	20250120	144200	89099860	4085	4085	4085	4085	0
400	20250120	144100	89099860	4085	4085	4085	4085	0
401	20250120	144000	89099860	4085	4085	4085	4085	0
402	20250120	143900	89099860	4085	4085	4085	4085	0
403	20250120	143800	89099860	4085	4085	4085	4085	0
404	20250120	143700	89099860	4085	4085	4085	4085	0
405	20250120	143600	89099860	4085	4085	4085	4085	0
406	20250120	143500	89099860	4085	4085	4085	4085	0
407	20250120	143400	89099860	4085	4085	4085	4085	0
408	20250120	143300	89099860	4085	4085	4085	4085	0
409	20250120	143200	89099860	4085	4085	4085	4085	0
410	20250120	143100	89099860	4085	4085	4085	4085	0
411	20250120	143000	89099860	4085	4085	4085	4085	0
412	20250120	142900	89099860	4085	4085	4085	4085	0
413	20250120	142800	89099860	4085	4085	4085	4085	0
414	20250120	142700	89099860	4085	4085	4085	4085	0
415	20250120	142600	89099860	4085	4085	4085	4085	0
416	20250120	142500	89099860	4085	4085	4085	4085	0
417	20250120	142400	89099860	4085	4085	4085	4085	0
418	20250120	142300	89099860	4085	4085	4085	4085	0
419	20250120	142200	89099860	4085	4085	4085	4085	0
420	20250120	142100	89099860	4085	4085	4085	4085	0
421	20250120	142000	89099860	4085	4085	4085	4085	0
422	20250120	141900	89099860	4085	4085	4085	4085	0
423	20250120	141800	89099860	4085	4085	4085	4085	0
424	20250120	141700	89099860	4085	4085	4085	4085	0
425	20250120	141600	89099860	4085	4085	4085	4085	0
426	20250120	141500	89099860	4085	4085	4085	4085	0
427	20250120	141400	89099860	4085	4085	4085	4085	0
428	20250120	141300	89099860	4085	4085	4085	4085	0
429	20250120	141200	89099860	4085	4085	4085	4085	0
430	20250120	141100	89099860	4085	4085	4085	4085	0
431	20250120	141000	89099860	4085	4085	4085	4085	0
432	20250120	140900	89099860	4085	4085	4085	4085	0
433	20250120	140800	89099860	4085	4085	4085	4085	0
434	20250120	140700	89099860	4085	4085	4085	4085	0
435	20250120	140600	89099860	4085	4085	4085	4085	0
436	20250120	140500	89099860	4085	4085	4085	4085	0
437	20250120	140400	89099860	4085	4085	4085	4085	1
438	20250120	140300	89095775	4085	4085	4085	4085	0
439	20250120	140200	89095775	4085	4085	4085	4085	388
440	20250120	140100	87510795	4085	4085	4085	4085	0
441	20250120	140000	87510795	4085	4085	4085	4085	0
442	20250120	135900	87510795	4085	4085	4085	4085	0
443	20250120	135800	87510795	4085	4085	4085	4085	0
444	20250120	135700	87510795	4085	4085	4085	4085	0
445	20250120	135600	87510795	4085	4085	4085	4085	0
446	20250120	135500	87510795	4085	4085	4085	4085	0
447	20250120	135400	87510795	4085	4085	4085	4085	0
448	20250120	135300	87510795	4085	4085	4085	4085	0
449	20250120	135200	87510795	4085	4085	4085	4085	0
450	20250120	135100	87510795	4085	4085	4085	4085	0
451	20250120	135000	87510795	4085	4085	4085	4085	0
452	20250120	134900	87510795	4085	4085	4085	4085	0
453	20250120	134800	87510795	4085	4085	4085	4085	0
454	20250120	134700	87510795	4085	4085	4085	4085	0
455	20250120	134600	87510795	4085	4085	4085	4085	14
456	20250120	134500	87453605	4085	4085	4085	4085	0
457	20250120	134400	87453605	4085	4085	4085	4085	0
458	20250120	134300	87453605	4085	4085	4085	4085	0
459	20250120	134200	87453605	4085	4085	4085	4085	0
460	20250120	134100	87453605	4085	4085	4085	4085	0
461	20250120	134000	87453605	4085	4085	4085	4085	0
462	20250120	133900	87453605	4085	4085	4085	4085	0
463	20250120	133800	87453605	4085	4085	4085	4085	0
464	20250120	133700	87453605	4085	4085	4085	4085	0
465	20250120	133600	87453605	4085	4085	4085	4085	0
466	20250120	133500	87453605	4085	4085	4085	4085	0
467	20250120	133400	87453605	4085	4085	4085	4085	0
468	20250120	133300	87453605	4085	4085	4085	4085	0
469	20250120	133200	87453605	4085	4085	4085	4085	1
470	20250120	133100	87449520	4085	4085	4085	4085	0
471	20250120	133000	87449520	4085	4085	4085	4085	0
472	20250120	132900	87449520	4085	4085	4085	4085	0
473	20250120	132800	87449520	4085	4085	4085	4085	0
474	20250120	132700	87449520	4085	4085	4085	4085	0
475	20250120	132600	87449520	4085	4085	4085	4085	0
476	20250120	132500	87449520	4085	4085	4085	4085	0
477	20250120	132400	87449520	4085	4085	4085	4085	0
478	20250120	132300	87449520	4085	4085	4085	4085	0
479	20250120	132200	87449520	4085	4085	4085	4085	0
480	20250120	132100	87449520	4085	4085	4085	4085	0
481	20250120	132000	87449520	4085	4085	4085	4085	0
482	20250120	131900	87449520	4085	4085	4085	4085	0
483	20250120	131800	87449520	4085	4085	4085	4085	0
484	20250120	131700	87449520	4085	4085	4085	4085	0
485	20250120	131600	87449520	4085	4085	4085	4085	12239
486	20250120	131500	37453205	4085	4085	4085	4085	0
487	20250120	131400	37453205	4085	4085	4085	4085	0
488	20250120	131300	37453205	4085	4085	4085	4085	0
489	20250120	131200	37453205	4085	4085	4085	4085	2
490	20250120	131100	37445035	4085	4085	4085	4085	0
491	20250120	131000	37445035	4085	4085	4085	4085	0
492	20250120	130900	37445035	4085	4085	4085	4085	0
493	20250120	130800	37445035	4085	4085	4085	4085	0
494	20250120	130700	37445035	4085	4085	4085	4085	0
495	20250120	130600	37445035	4085	4085	4085	4085	0
496	20250120	130500	37445035	4085	4085	4085	4085	0
497	20250120	130400	37445035	4085	4085	4085	4085	0
498	20250120	130300	37445035	4085	4085	4085	4085	0
499	20250120	130200	37445035	4085	4085	4085	4085	0
500	20250120	130100	37445035	4085	4085	4085	4085	0
501	20250120	130000	37445035	4085	4085	4085	4085	0
502	20250120	125900	37445035	4085	4085	4085	4085	1001
503	20250120	125800	33355950	4085	4085	4085	4085	0
504	20250120	125700	33355950	4085	4085	4085	4085	0
505	20250120	125600	33355950	4085	4085	4085	4085	0
506	20250120	125500	33355950	4085	4085	4085	4085	0
507	20250120	125400	33355950	4085	4085	4085	4085	0
508	20250120	125300	33355950	4085	4085	4085	4085	0
509	20250120	125200	33355950	4085	4085	4085	4085	0
510	20250120	125100	33355950	4085	4085	4085	4085	0
511	20250120	125000	33355950	4085	4085	4085	4085	0
512	20250120	124900	33355950	4085	4085	4085	4085	0
513	20250120	124800	33355950	4085	4085	4085	4085	0
514	20250120	124700	33355950	4085	4085	4085	4085	0
515	20250120	124600	33355950	4085	4085	4085	4085	0
516	20250120	124500	33355950	4085	4085	4085	4085	0
517	20250120	124400	33355950	4085	4085	4085	4085	5
518	20250120	124300	33335525	4085	4085	4085	4085	0
519	20250120	124200	33335525	4085	4085	4085	4085	0
520	20250120	124100	33335525	4085	4085	4085	4085	0
521	20250120	124000	33335525	4085	4085	4085	4085	1
522	20250120	123900	33331440	4085	4085	4085	4085	0
523	20250120	123800	33331440	4085	4085	4085	4085	0
524	20250120	123700	33331440	4085	4085	4085	4085	0
525	20250120	123600	33331440	4085	4085	4085	4085	0
526	20250120	123500	33331440	4085	4085	4085	4085	0
527	20250120	123400	33331440	4085	4085	4085	4085	0
528	20250120	123300	33331440	4085	4085	4085	4085	0
529	20250120	123200	33331440	4085	4085	4085	4085	0
530	20250120	123100	33331440	4085	4085	4085	4085	0
531	20250120	123000	33331440	4085	4085	4085	4085	0
532	20250120	122900	33331440	4085	4085	4085	4085	0
533	20250120	122800	33331440	4085	4085	4085	4085	0
534	20250120	122700	33331440	4085	4085	4085	4085	0
535	20250120	122600	33331440	4085	4085	4085	4085	3
536	20250120	122500	33319185	4085	4085	4085	4085	0
537	20250120	122400	33319185	4085	4085	4085	4085	0
538	20250120	122300	33319185	4085	4085	4085	4085	0
539	20250120	122200	33319185	4085	4085	4085	4085	0
540	20250120	122100	33319185	4085	4085	4085	4085	0
541	20250120	122000	33319185	4085	4085	4085	4085	0
542	20250120	121900	33319185	4085	4085	4085	4085	0
543	20250120	121800	33319185	4085	4085	4085	4085	0
544	20250120	121700	33319185	4085	4085	4085	4085	0
545	20250120	121600	33319185	4085	4085	4085	4085	0
546	20250120	121500	33319185	4085	4085	4085	4085	0
547	20250120	121400	33319185	4085	4085	4085	4085	0
548	20250120	121300	33319185	4085	4085	4085	4085	0
549	20250120	121200	33319185	4085	4085	4085	4085	0
550	20250120	121100	33319185	4085	4085	4085	4085	0
551	20250120	121000	33319185	4085	4085	4085	4085	0
552	20250120	120900	33319185	4085	4085	4085	4085	0
553	20250120	120800	33319185	4085	4085	4085	4085	0
554	20250120	120700	33319185	4085	4085	4085	4085	0
555	20250120	120600	33319185	4085	4085	4085	4085	0
556	20250120	120500	33319185	4085	4085	4085	4085	0
557	20250120	120400	33319185	4085	4080	4085	4080	1541
558	20250120	120300	27026845	4075	4075	4075	4075	0
559	20250120	120200	27026845	4075	4075	4075	4075	0
560	20250120	120100	27026845	4075	4075	4075	4075	0
561	20250120	120000	27026845	4075	4075	4075	4075	0
562	20250120	115900	27026845	4075	4075	4075	4075	2
563	20250120	115800	27018695	4080	4080	4080	4080	0
564	20250120	115700	27018695	4080	4075	4080	4060	5030
565	20250120	115600	6560860	4075	4075	4075	4075	0
566	20250120	115500	6560860	4075	4075	4075	4075	0
567	20250120	115400	6560860	4075	4075	4075	4075	0
568	20250120	115300	6560860	4075	4075	4075	4075	0
569	20250120	115200	6560860	4075	4075	4075	4075	0
570	20250120	115100	6560860	4075	4075	4075	4075	0
571	20250120	115000	6560860	4075	4075	4075	4075	0
572	20250120	114900	6560860	4075	4075	4075	4075	0
573	20250120	114800	6560860	4075	4075	4075	4075	0
574	20250120	114700	6560860	4075	4075	4075	4075	0
575	20250120	114600	6560860	4075	4075	4075	4075	0
576	20250120	114500	6560860	4075	4075	4075	4075	0
577	20250120	114400	6560860	4075	4075	4075	4075	0
578	20250120	114300	6560860	4075	4075	4075	4075	0
579	20250120	114200	6560860	4075	4075	4075	4075	0
580	20250120	114100	6560860	4075	4075	4075	4075	0
581	20250120	114000	6560860	4075	4075	4075	4075	0
582	20250120	113900	6560860	4075	4075	4075	4075	0
583	20250120	113800	6560860	4075	4075	4075	4075	0
584	20250120	113700	6560860	4075	4075	4075	4075	0
585	20250120	113600	6560860	4075	4075	4075	4075	0
586	20250120	113500	6560860	4075	4075	4075	4075	0
587	20250120	113400	6560860	4075	4075	4075	4075	0
588	20250120	113300	6560860	4075	4075	4075	4075	0
589	20250120	113200	6560860	4075	4075	4075	4075	0
590	20250120	113100	6560860	4075	4075	4075	4075	0
591	20250120	113000	6560860	4075	4075	4075	4075	0
592	20250120	112900	6560860	4075	4075	4075	4075	0
593	20250120	112800	6560860	4075	4075	4075	4075	0
594	20250120	112700	6560860	4075	4075	4075	4075	0
595	20250120	112600	6560860	4075	4075	4075	4075	0
596	20250120	112500	6560860	4075	4075	4075	4075	0
597	20250120	112400	6560860	4075	4075	4075	4075	0
598	20250120	112300	6560860	4075	4075	4075	4075	0
599	20250120	112200	6560860	4075	4075	4075	4075	0
600	20250120	112100	6560860	4075	4075	4075	4075	1
601	20250120	112000	6556785	4080	4080	4080	4080	0
602	20250120	111900	6556785	4080	4080	4080	4080	0
603	20250120	111800	6556785	4080	4080	4080	4080	0
604	20250120	111700	6556785	4080	4080	4080	4080	0
605	20250120	111600	6556785	4080	4080	4080	4080	0
606	20250120	111500	6556785	4080	4080	4080	4080	0
607	20250120	111400	6556785	4080	4080	4080	4080	0
608	20250120	111300	6556785	4080	4080	4080	4080	0
609	20250120	111200	6556785	4080	4080	4080	4080	0
610	20250120	111100	6556785	4080	4080	4080	4080	0
611	20250120	111000	6556785	4080	4080	4080	4080	0
612	20250120	110900	6556785	4080	4080	4080	4080	0
613	20250120	110800	6556785	4080	4080	4080	4080	0
614	20250120	110700	6556785	4080	4080	4080	4080	1
615	20250120	110600	6552705	4080	4080	4080	4080	5
616	20250120	110500	6532305	4080	4080	4080	4080	0
617	20250120	110400	6532305	4080	4080	4080	4080	0
618	20250120	110300	6532305	4080	4080	4080	4080	0
619	20250120	110200	6532305	4080	4080	4080	4080	56
620	20250120	110100	6303825	4085	4085	4085	4085	0
621	20250120	110000	6303825	4085	4085	4085	4085	0
622	20250120	105900	6303825	4085	4085	4085	4085	0
623	20250120	105800	6303825	4085	4085	4085	4085	0
624	20250120	105700	6303825	4085	4085	4085	4085	0
625	20250120	105600	6303825	4085	4085	4085	4085	0
626	20250120	105500	6303825	4085	4085	4085	4085	0
627	20250120	105400	6303825	4085	4085	4085	4085	0
628	20250120	105300	6303825	4085	4085	4085	4085	0
629	20250120	105200	6303825	4085	4085	4085	4085	0
630	20250120	105100	6303825	4085	4085	4085	4085	0
631	20250120	105000	6303825	4085	4085	4085	4085	0
632	20250120	104900	6303825	4085	4085	4085	4085	0
633	20250120	104800	6303825	4085	4085	4085	4085	0
634	20250120	104700	6303825	4085	4085	4085	4085	0
635	20250120	104600	6303825	4085	4085	4085	4085	0
636	20250120	104500	6303825	4085	4085	4085	4085	0
637	20250120	104400	6303825	4085	4085	4085	4085	0
638	20250120	104300	6303825	4085	4085	4085	4085	0
639	20250120	104200	6303825	4085	4085	4085	4085	0
640	20250120	104100	6303825	4085	4085	4085	4085	0
641	20250120	104000	6303825	4085	4085	4085	4085	0
642	20250120	103900	6303825	4085	4085	4085	4085	0
643	20250120	103800	6303825	4085	4085	4085	4085	76
644	20250120	103700	5993365	4085	4085	4085	4085	0
645	20250120	103600	5993365	4085	4085	4085	4085	0
646	20250120	103500	5993365	4085	4085	4085	4085	1
647	20250120	103400	5989280	4085	4085	4085	4085	3
648	20250120	103300	5977025	4085	4085	4085	4085	0
649	20250120	103200	5977025	4085	4085	4085	4085	0
650	20250120	103100	5977025	4085	4085	4085	4085	0
651	20250120	103000	5977025	4085	4085	4085	4085	12
652	20250120	102900	5928005	4085	4085	4085	4085	0
653	20250120	102800	5928005	4085	4085	4085	4085	1
654	20250120	102700	5923920	4085	4085	4085	4085	0
655	20250120	102600	5923920	4085	4085	4085	4085	0
656	20250120	102500	5923920	4085	4085	4085	4085	0
657	20250120	102400	5923920	4085	4085	4085	4085	0
658	20250120	102300	5923920	4085	4085	4085	4085	0
659	20250120	102200	5923920	4085	4085	4085	4085	0
660	20250120	102100	5923920	4085	4085	4085	4085	0
661	20250120	102000	5923920	4085	4085	4085	4085	0
662	20250120	101900	5923920	4085	4085	4085	4085	0
663	20250120	101800	5923920	4085	4085	4085	4085	0
664	20250120	101700	5923920	4085	4085	4085	4085	0
665	20250120	101600	5923920	4085	4085	4085	4085	1
666	20250120	101500	5919835	4085	4085	4085	4085	0
667	20250120	101400	5919835	4085	4085	4085	4085	1
668	20250120	101300	5915750	4080	4080	4080	4080	30
669	20250120	101200	5793350	4080	4080	4080	4080	0
670	20250120	101100	5793350	4080	4080	4080	4080	0
671	20250120	101000	5793350	4080	4080	4080	4080	26
672	20250120	100900	5687270	4085	4085	4085	4085	0
673	20250120	100800	5687270	4085	4085	4085	4085	0
674	20250120	100700	5687270	4085	4085	4085	4085	0
675	20250120	100600	5687270	4085	4085	4085	4085	0
676	20250120	100500	5687270	4085	4085	4085	4085	0
677	20250120	100400	5687270	4085	4085	4085	4085	4
678	20250120	100300	5670930	4080	4080	4080	4080	0
679	20250120	100200	5670930	4080	4080	4080	4080	0
680	20250120	100100	5670930	4080	4080	4080	4080	150
681	20250120	100000	5058930	4085	4085	4085	4085	0
682	20250120	095900	5058930	4085	4085	4085	4085	0
683	20250120	095800	5058930	4085	4085	4085	4085	0
684	20250120	095700	5058930	4085	4085	4085	4085	0
685	20250120	095600	5058930	4085	4085	4085	4085	0
686	20250120	095500	5058930	4085	4085	4085	4085	0
687	20250120	095400	5058930	4085	4085	4085	4085	0
688	20250120	095300	5058930	4085	4085	4085	4085	0
689	20250120	095200	5058930	4085	4085	4085	4085	10
690	20250120	095100	5018080	4085	4085	4085	4085	0
691	20250120	095000	5018080	4085	4085	4085	4085	0
692	20250120	094900	5018080	4085	4085	4085	4085	0
693	20250120	094800	5018080	4085	4085	4085	4085	1
694	20250120	094700	5013995	4085	4085	4085	4085	0
695	20250120	094600	5013995	4085	4085	4085	4085	1
696	20250120	094500	5009910	4085	4085	4085	4085	0
697	20250120	094400	5009910	4085	4085	4085	4085	0
698	20250120	094300	5009910	4085	4085	4085	4085	3
699	20250120	094200	4997655	4085	4085	4085	4085	4
700	20250120	094100	4981315	4085	4085	4085	4085	1
701	20250120	094000	4977230	4085	4085	4085	4085	0
702	20250120	093900	4977230	4085	4085	4085	4085	0
703	20250120	093800	4977230	4085	4085	4085	4085	10
704	20250120	093700	4936380	4085	4085	4085	4085	0
705	20250120	093600	4936380	4085	4085	4085	4085	0
706	20250120	093500	4936380	4085	4085	4085	4085	1
707	20250120	093400	4932295	4085	4085	4085	4085	0
708	20250120	093300	4932295	4085	4085	4085	4085	5
709	20250120	093200	4911870	4085	4085	4085	4085	0
710	20250120	093100	4911870	4085	4085	4085	4085	8
711	20250120	093000	4879190	4085	4085	4085	4085	1
712	20250120	092900	4875105	4075	4075	4075	4075	0
713	20250120	092800	4875105	4075	4075	4075	4075	0
714	20250120	092700	4875105	4075	4075	4075	4075	0
715	20250120	092600	4875105	4075	4075	4075	4075	0
716	20250120	092500	4875105	4075	4075	4075	4075	0
717	20250120	092400	4875105	4075	4075	4075	4075	0
718	20250120	092300	4875105	4075	4075	4075	4075	0
719	20250120	092200	4875105	4075	4075	4075	4075	0
720	20250120	092100	4875105	4075	4075	4075	4075	0
721	20250120	092000	4875105	4075	4075	4075	4075	0
722	20250120	091900	4875105	4075	4075	4075	4075	0
723	20250120	091800	4875105	4075	4075	4075	4075	82
724	20250120	091700	4540955	4075	4075	4075	4075	0
725	20250120	091600	4540955	4075	4075	4075	4075	0
726	20250120	091500	4540955	4075	4075	4075	4075	10
727	20250120	091400	4500205	4075	4075	4075	4075	51
728	20250120	091300	4292380	4075	4075	4075	4075	15
729	20250120	091200	4231255	4075	4075	4075	4075	0
730	20250120	091100	4231255	4075	4075	4075	4075	0
731	20250120	091000	4231255	4075	4075	4075	4075	0
732	20250120	090900	4231255	4075	4075	4075	4075	0
733	20250120	090800	4231255	4075	4075	4075	4075	0
734	20250120	090700	4231255	4075	4075	4075	4075	0
735	20250120	090600	4231255	4075	4080	4080	4075	294
736	20250120	090500	3033000	4080	4075	4080	4075	541
737	20250120	090400	826100	4075	4070	4075	4070	54
738	20250120	090300	606300	4065	4065	4065	4065	0
739	20250120	090200	606300	4065	4065	4065	4065	0
740	20250120	090100	606300	4065	4065	4065	4065	40
741	20250120	090000	443700	4070	4080	4080	4070	109