KissMeData/091590/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200300	43530770	4065	4065	4065	4065	621
3	20250107	200200	43530770	4065	4065	4065	4065	0
4	20250107	200100	43530770	4065	4065	4065	4065	0
5	20250107	200000	43530770	4065	4065	4065	4065	0
6	20250107	195900	43530770	4065	4065	4065	4065	0
7	20250107	195800	43530770	4065	4065	4065	4065	0
8	20250107	195700	43530770	4065	4065	4065	4065	0
9	20250107	195600	43530770	4065	4065	4065	4065	0
10	20250107	195500	43530770	4065	4065	4065	4065	0
11	20250107	195400	43530770	4065	4065	4065	4065	0
12	20250107	195300	43530770	4065	4065	4065	4065	0
13	20250107	195200	43530770	4065	4065	4065	4065	0
14	20250107	195100	43530770	4065	4065	4065	4065	0
15	20250107	195000	43530770	4065	4065	4065	4065	0
16	20250107	194900	43530770	4065	4065	4065	4065	0
17	20250107	194800	43530770	4065	4065	4065	4065	0
18	20250107	194700	43530770	4065	4065	4065	4065	0
19	20250107	194600	43530770	4065	4065	4065	4065	0
20	20250107	194500	43530770	4065	4065	4065	4065	0
21	20250107	194400	43530770	4065	4065	4065	4065	0
22	20250107	194300	43530770	4065	4065	4065	4065	0
23	20250107	194200	43530770	4065	4065	4065	4065	0
24	20250107	194100	43530770	4065	4065	4065	4065	0
25	20250107	194000	43530770	4065	4065	4065	4065	0
26	20250107	193900	43530770	4065	4065	4065	4065	0
27	20250107	193800	43530770	4065	4065	4065	4065	0
28	20250107	193700	43530770	4065	4065	4065	4065	0
29	20250107	193600	43530770	4065	4065	4065	4065	0
30	20250107	193500	43530770	4065	4065	4065	4065	0
31	20250107	193400	43530770	4065	4065	4065	4065	0
32	20250107	193300	43530770	4065	4065	4065	4065	621
33	20250107	193200	43530770	4065	4065	4065	4065	0
34	20250107	193100	43530770	4065	4065	4065	4065	0
35	20250107	193000	43530770	4065	4065	4065	4065	0
36	20250107	192900	43530770	4065	4065	4065	4065	0
37	20250107	192800	43530770	4065	4065	4065	4065	0
38	20250107	192700	43530770	4065	4065	4065	4065	0
39	20250107	192600	43530770	4065	4065	4065	4065	0
40	20250107	192500	43530770	4065	4065	4065	4065	0
41	20250107	192400	43530770	4065	4065	4065	4065	0
42	20250107	192300	43530770	4065	4065	4065	4065	0
43	20250107	192200	43530770	4065	4065	4065	4065	0
44	20250107	192100	43530770	4065	4065	4065	4065	0
45	20250107	192000	43530770	4065	4065	4065	4065	0
46	20250107	191900	43530770	4065	4065	4065	4065	0
47	20250107	191800	43530770	4065	4065	4065	4065	0
48	20250107	191700	43530770	4065	4065	4065	4065	0
49	20250107	191600	43530770	4065	4065	4065	4065	0
50	20250107	191500	43530770	4065	4065	4065	4065	0
51	20250107	191400	43530770	4065	4065	4065	4065	0
52	20250107	191300	43530770	4065	4065	4065	4065	0
53	20250107	191200	43530770	4065	4065	4065	4065	0
54	20250107	191100	43530770	4065	4065	4065	4065	0
55	20250107	191000	43530770	4065	4065	4065	4065	0
56	20250107	190900	43530770	4065	4065	4065	4065	0
57	20250107	190800	43530770	4065	4065	4065	4065	0
58	20250107	190700	43530770	4065	4065	4065	4065	0
59	20250107	190600	43530770	4065	4065	4065	4065	0
60	20250107	190500	43530770	4065	4065	4065	4065	0
61	20250107	190400	43530770	4065	4065	4065	4065	0
62	20250107	190300	43530770	4065	4065	4065	4065	621
63	20250107	190200	43530770	4065	4065	4065	4065	0
64	20250107	190100	43530770	4065	4065	4065	4065	0
65	20250107	190000	43530770	4065	4065	4065	4065	0
66	20250107	185900	43530770	4065	4065	4065	4065	0
67	20250107	185800	43530770	4065	4065	4065	4065	0
68	20250107	185700	43530770	4065	4065	4065	4065	0
69	20250107	185600	43530770	4065	4065	4065	4065	0
70	20250107	185500	43530770	4065	4065	4065	4065	0
71	20250107	185400	43530770	4065	4065	4065	4065	0
72	20250107	185300	43530770	4065	4065	4065	4065	0
73	20250107	185200	43530770	4065	4065	4065	4065	0
74	20250107	185100	43530770	4065	4065	4065	4065	0
75	20250107	185000	43530770	4065	4065	4065	4065	0
76	20250107	184900	43530770	4065	4065	4065	4065	0
77	20250107	184800	43530770	4065	4065	4065	4065	0
78	20250107	184700	43530770	4065	4065	4065	4065	0
79	20250107	184600	43530770	4065	4065	4065	4065	0
80	20250107	184500	43530770	4065	4065	4065	4065	0
81	20250107	184400	43530770	4065	4065	4065	4065	0
82	20250107	184300	43530770	4065	4065	4065	4065	0
83	20250107	184200	43530770	4065	4065	4065	4065	0
84	20250107	184100	43530770	4065	4065	4065	4065	0
85	20250107	184000	43530770	4065	4065	4065	4065	0
86	20250107	183900	43530770	4065	4065	4065	4065	0
87	20250107	183800	43530770	4065	4065	4065	4065	0
88	20250107	183700	43530770	4065	4065	4065	4065	0
89	20250107	183600	43530770	4065	4065	4065	4065	0
90	20250107	183500	43530770	4065	4065	4065	4065	0
91	20250107	183400	43530770	4065	4065	4065	4065	0
92	20250107	183300	43530770	4065	4065	4065	4065	621
93	20250107	183200	43530770	4065	4065	4065	4065	0
94	20250107	183100	43530770	4065	4065	4065	4065	0
95	20250107	183000	43530770	4065	4065	4065	4065	0
96	20250107	182900	43530770	4065	4065	4065	4065	0
97	20250107	182800	43530770	4065	4065	4065	4065	0
98	20250107	182700	43530770	4065	4065	4065	4065	0
99	20250107	182600	43530770	4065	4065	4065	4065	0
100	20250107	182500	43530770	4065	4065	4065	4065	0
101	20250107	182400	43530770	4065	4065	4065	4065	0
102	20250107	182300	43530770	4065	4065	4065	4065	0
103	20250107	182200	43530770	4065	4065	4065	4065	0
104	20250107	182100	43530770	4065	4065	4065	4065	0
105	20250107	182000	43530770	4065	4065	4065	4065	0
106	20250107	181900	43530770	4065	4065	4065	4065	0
107	20250107	181800	43530770	4065	4065	4065	4065	0
108	20250107	181700	43530770	4065	4065	4065	4065	0
109	20250107	181600	43530770	4065	4065	4065	4065	0
110	20250107	181500	43530770	4065	4065	4065	4065	0
111	20250107	181400	43530770	4065	4065	4065	4065	0
112	20250107	181300	43530770	4065	4065	4065	4065	0
113	20250107	181200	43530770	4065	4065	4065	4065	0
114	20250107	181100	43530770	4065	4065	4065	4065	0
115	20250107	181000	43530770	4065	4065	4065	4065	0
116	20250107	180900	43530770	4065	4065	4065	4065	0
117	20250107	180800	43530770	4065	4065	4065	4065	0
118	20250107	180700	43530770	4065	4065	4065	4065	0
119	20250107	180600	43530770	4065	4065	4065	4065	0
120	20250107	180500	43530770	4065	4065	4065	4065	0
121	20250107	180400	43530770	4065	4065	4065	4065	0
122	20250107	180300	43530770	4065	4065	4065	4065	621
123	20250107	180200	43530770	4065	4065	4065	4065	0
124	20250107	180100	43530770	4065	4065	4065	4065	0
125	20250107	180000	43530770	4065	4065	4065	4065	0
126	20250107	175900	43530770	4065	4065	4065	4065	0
127	20250107	175800	43530770	4065	4065	4065	4065	0
128	20250107	175700	43530770	4065	4065	4065	4065	0
129	20250107	175600	43530770	4065	4065	4065	4065	0
130	20250107	175500	43530770	4065	4065	4065	4065	0
131	20250107	175400	43530770	4065	4065	4065	4065	0
132	20250107	175300	43530770	4065	4065	4065	4065	0
133	20250107	175200	43530770	4065	4065	4065	4065	0
134	20250107	175100	43530770	4065	4065	4065	4065	0
135	20250107	175000	43530770	4065	4065	4065	4065	0
136	20250107	174900	43530770	4065	4065	4065	4065	0
137	20250107	174800	43530770	4065	4065	4065	4065	0
138	20250107	174700	43530770	4065	4065	4065	4065	0
139	20250107	174600	43530770	4065	4065	4065	4065	0
140	20250107	174500	43530770	4065	4065	4065	4065	0
141	20250107	174400	43530770	4065	4065	4065	4065	0
142	20250107	174300	43530770	4065	4065	4065	4065	0
143	20250107	174200	43530770	4065	4065	4065	4065	0
144	20250107	174100	43530770	4065	4065	4065	4065	0
145	20250107	174000	43530770	4065	4065	4065	4065	0
146	20250107	173900	43530770	4065	4065	4065	4065	0
147	20250107	173800	43530770	4065	4065	4065	4065	0
148	20250107	173700	43530770	4065	4065	4065	4065	0
149	20250107	173600	43530770	4065	4065	4065	4065	0
150	20250107	173500	43530770	4065	4065	4065	4065	0
151	20250107	173400	43530770	4065	4065	4065	4065	0
152	20250107	173300	43530770	4065	4065	4065	4065	621
153	20250107	173200	43530770	4065	4065	4065	4065	0
154	20250107	173100	43530770	4065	4065	4065	4065	0
155	20250107	173000	43530770	4065	4065	4065	4065	0
156	20250107	172900	43530770	4065	4065	4065	4065	0
157	20250107	172800	43530770	4065	4065	4065	4065	0
158	20250107	172700	43530770	4065	4065	4065	4065	0
159	20250107	172600	43530770	4065	4065	4065	4065	0
160	20250107	172500	43530770	4065	4065	4065	4065	0
161	20250107	172400	43530770	4065	4065	4065	4065	0
162	20250107	172300	43530770	4065	4065	4065	4065	0
163	20250107	172200	43530770	4065	4065	4065	4065	0
164	20250107	172100	43530770	4065	4065	4065	4065	0
165	20250107	172000	43530770	4065	4065	4065	4065	0
166	20250107	171900	43530770	4065	4065	4065	4065	0
167	20250107	171800	43530770	4065	4065	4065	4065	0
168	20250107	171700	43530770	4065	4065	4065	4065	0
169	20250107	171600	43530770	4065	4065	4065	4065	0
170	20250107	171500	43530770	4065	4065	4065	4065	0
171	20250107	171400	43530770	4065	4065	4065	4065	0
172	20250107	171300	43530770	4065	4065	4065	4065	0
173	20250107	171200	43530770	4065	4065	4065	4065	0
174	20250107	171100	43530770	4065	4065	4065	4065	0
175	20250107	171000	43530770	4065	4065	4065	4065	0
176	20250107	170900	43530770	4065	4065	4065	4065	0
177	20250107	170800	43530770	4065	4065	4065	4065	0
178	20250107	170700	43530770	4065	4065	4065	4065	0
179	20250107	170600	43530770	4065	4065	4065	4065	0
180	20250107	170500	43530770	4065	4065	4065	4065	0
181	20250107	170400	43530770	4065	4065	4065	4065	0
182	20250107	170300	43530770	4065	4065	4065	4065	621
183	20250107	170200	43530770	4065	4065	4065	4065	0
184	20250107	170100	43530770	4065	4065	4065	4065	0
185	20250107	170000	43530770	4065	4065	4065	4065	0
186	20250107	165900	43530770	4065	4065	4065	4065	0
187	20250107	165800	43530770	4065	4065	4065	4065	0
188	20250107	165700	43530770	4065	4065	4065	4065	0
189	20250107	165600	43530770	4065	4065	4065	4065	0
190	20250107	165500	43530770	4065	4065	4065	4065	0
191	20250107	165400	43530770	4065	4065	4065	4065	0
192	20250107	165300	43530770	4065	4065	4065	4065	0
193	20250107	165200	43530770	4065	4065	4065	4065	0
194	20250107	165100	43530770	4065	4065	4065	4065	0
195	20250107	165000	43530770	4065	4065	4065	4065	0
196	20250107	164900	43530770	4065	4065	4065	4065	0
197	20250107	164800	43530770	4065	4065	4065	4065	0
198	20250107	164700	43530770	4065	4065	4065	4065	0
199	20250107	164600	43530770	4065	4065	4065	4065	0
200	20250107	164500	43530770	4065	4065	4065	4065	0
201	20250107	164400	43530770	4065	4065	4065	4065	0
202	20250107	164300	43530770	4065	4065	4065	4065	0
203	20250107	164200	43530770	4065	4065	4065	4065	0
204	20250107	164100	43530770	4065	4065	4065	4065	0
205	20250107	164000	43530770	4065	4065	4065	4065	0
206	20250107	163900	43530770	4065	4065	4065	4065	0
207	20250107	163800	43530770	4065	4065	4065	4065	0
208	20250107	163700	43530770	4065	4065	4065	4065	0
209	20250107	163600	43530770	4065	4065	4065	4065	0
210	20250107	163500	43530770	4065	4065	4065	4065	0
211	20250107	163400	43530770	4065	4065	4065	4065	0
212	20250107	163300	43530770	4065	4065	4065	4065	621
213	20250107	163200	43530770	4065	4065	4065	4065	0
214	20250107	163100	43530770	4065	4065	4065	4065	0
215	20250107	163000	43530770	4065	4065	4065	4065	0
216	20250107	162900	43530770	4065	4065	4065	4065	0
217	20250107	162800	43530770	4065	4065	4065	4065	0
218	20250107	162700	43530770	4065	4065	4065	4065	0
219	20250107	162600	43530770	4065	4065	4065	4065	0
220	20250107	162500	43530770	4065	4065	4065	4065	0
221	20250107	162400	43530770	4065	4065	4065	4065	0
222	20250107	162300	43530770	4065	4065	4065	4065	0
223	20250107	162200	43530770	4065	4065	4065	4065	0
224	20250107	162100	43530770	4065	4065	4065	4065	0
225	20250107	162000	43530770	4065	4065	4065	4065	0
226	20250107	161900	43530770	4065	4065	4065	4065	0
227	20250107	161800	43530770	4065	4065	4065	4065	0
228	20250107	161700	43530770	4065	4065	4065	4065	0
229	20250107	161600	43530770	4065	4065	4065	4065	0
230	20250107	161500	43530770	4065	4065	4065	4065	0
231	20250107	161400	43530770	4065	4065	4065	4065	0
232	20250107	161300	43530770	4065	4065	4065	4065	0
233	20250107	161200	43530770	4065	4065	4065	4065	0
234	20250107	161100	43530770	4065	4065	4065	4065	0
235	20250107	161000	43530770	4065	4065	4065	4065	0
236	20250107	160900	43530770	4065	4065	4065	4065	0
237	20250107	160800	43530770	4065	4065	4065	4065	0
238	20250107	160700	43530770	4065	4065	4065	4065	0
239	20250107	160600	43530770	4065	4065	4065	4065	0
240	20250107	160500	43530770	4065	4065	4065	4065	0
241	20250107	160400	43530770	4065	4065	4065	4065	0
242	20250107	160300	43530770	4065	4065	4065	4065	621
243	20250107	160200	43530770	4065	4065	4065	4065	0
244	20250107	160100	43530770	4065	4065	4065	4065	0
245	20250107	160000	43530770	4065	4065	4065	4065	0
246	20250107	155900	43530770	4065	4065	4065	4065	0
247	20250107	155800	43530770	4065	4065	4065	4065	0
248	20250107	155700	43530770	4065	4065	4065	4065	0
249	20250107	155600	43530770	4065	4065	4065	4065	0
250	20250107	155500	43530770	4065	4065	4065	4065	0
251	20250107	155400	43530770	4065	4065	4065	4065	0
252	20250107	155300	43530770	4065	4065	4065	4065	0
253	20250107	155200	43530770	4065	4065	4065	4065	0
254	20250107	155100	43530770	4065	4065	4065	4065	0
255	20250107	155000	43530770	4065	4065	4065	4065	0
256	20250107	154900	43530770	4065	4065	4065	4065	0
257	20250107	154800	43530770	4065	4065	4065	4065	0
258	20250107	154700	43530770	4065	4065	4065	4065	0
259	20250107	154600	43530770	4065	4065	4065	4065	0
260	20250107	154500	43530770	4065	4065	4065	4065	0
261	20250107	154400	43530770	4065	4065	4065	4065	0
262	20250107	154300	43530770	4065	4065	4065	4065	0
263	20250107	154200	43530770	4065	4065	4065	4065	0
264	20250107	154100	43530770	4065	4065	4065	4065	0
265	20250107	154000	43530770	4065	4065	4065	4065	0
266	20250107	153900	43530770	4065	4065	4065	4065	0
267	20250107	153800	43530770	4065	4065	4065	4065	0
268	20250107	153700	43530770	4065	4065	4065	4065	0
269	20250107	153600	43530770	4065	4065	4065	4065	0
270	20250107	153500	43530770	4065	4065	4065	4065	0
271	20250107	153400	43530770	4065	4065	4065	4065	0
272	20250107	153300	43530770	4065	4065	4065	4065	621
273	20250107	153200	43530770	4065	4065	4065	4065	0
274	20250107	153100	43530770	4065	4065	4065	4065	0
275	20250107	153000	43530770	4065	4065	4065	4065	621
276	20250107	152900	41006405	4030	4030	4030	4030	0
277	20250107	152800	41006405	4030	4030	4030	4030	0
278	20250107	152700	41006405	4030	4030	4030	4030	0
279	20250107	152600	41006405	4030	4030	4030	4030	0
280	20250107	152500	41006405	4030	4030	4030	4030	0
281	20250107	152400	41006405	4030	4030	4030	4030	0
282	20250107	152300	41006405	4030	4030	4030	4030	0
283	20250107	152200	41006405	4030	4030	4030	4030	0
284	20250107	152100	41006405	4030	4030	4030	4030	0
285	20250107	152000	41006405	4030	4030	4030	4030	0
286	20250107	151900	41006405	4030	4035	4040	4030	425
287	20250107	151800	39292160	4040	4040	4040	4040	68
288	20250107	151700	39017440	4040	4040	4040	4040	0
289	20250107	151600	39017440	4040	4040	4040	4040	0
290	20250107	151500	39017440	4040	4040	4040	4040	0
291	20250107	151400	39017440	4040	4040	4040	4040	0
292	20250107	151300	39017440	4040	4040	4040	4040	0
293	20250107	151200	39017440	4040	4040	4040	4040	0
294	20250107	151100	39017440	4040	4035	4040	4035	6
295	20250107	151000	38993225	4040	4035	4040	4035	131
296	20250107	150900	38464630	4040	4040	4040	4040	0
297	20250107	150800	38464630	4040	4040	4040	4040	0
298	20250107	150700	38464630	4040	4040	4040	4040	0
299	20250107	150600	38464630	4040	4040	4040	4040	186
300	20250107	150500	37713190	4040	4040	4040	4040	0
301	20250107	150400	37713190	4040	4040	4040	4040	0
302	20250107	150300	37713190	4040	4040	4040	4040	108
303	20250107	150200	37276870	4035	4035	4035	4035	0
304	20250107	150100	37276870	4035	4035	4035	4035	3
305	20250107	150000	37264765	4035	4035	4035	4035	0
306	20250107	145900	37264765	4035	4035	4035	4035	3
307	20250107	145800	37252660	4040	4040	4040	4040	0
308	20250107	145700	37252660	4040	4040	4040	4040	0
309	20250107	145600	37252660	4040	4040	4040	4040	0
310	20250107	145500	37252660	4040	4040	4040	4040	0
311	20250107	145400	37252660	4040	4040	4040	4040	0
312	20250107	145300	37252660	4040	4040	4040	4040	0
313	20250107	145200	37252660	4040	4040	4040	4040	0
314	20250107	145100	37252660	4040	4040	4040	4040	0
315	20250107	145000	37252660	4040	4040	4040	4040	1
316	20250107	144900	37248620	4035	4040	4040	4035	50
317	20250107	144800	37046670	4040	4045	4045	4040	121
318	20250107	144700	36557230	4050	4050	4050	4050	0
319	20250107	144600	36557230	4050	4050	4050	4050	0
320	20250107	144500	36557230	4050	4050	4050	4050	0
321	20250107	144400	36557230	4050	4050	4050	4050	0
322	20250107	144300	36557230	4050	4050	4050	4050	0
323	20250107	144200	36557230	4050	4050	4050	4050	0
324	20250107	144100	36557230	4050	4050	4050	4050	0
325	20250107	144000	36557230	4050	4050	4050	4050	0
326	20250107	143900	36557230	4050	4050	4050	4050	0
327	20250107	143800	36557230	4050	4050	4050	4050	36
328	20250107	143700	36411430	4055	4055	4055	4055	0
329	20250107	143600	36411430	4055	4055	4055	4055	0
330	20250107	143500	36411430	4055	4055	4055	4055	0
331	20250107	143400	36411430	4055	4055	4055	4055	0
332	20250107	143300	36411430	4055	4040	4055	4040	27
333	20250107	143200	36302335	4055	4055	4055	4055	1
334	20250107	143100	36298280	4040	4040	4040	4040	0
335	20250107	143000	36298280	4040	4040	4040	4040	0
336	20250107	142900	36298280	4040	4040	4040	4040	0
337	20250107	142800	36298280	4040	4040	4040	4040	0
338	20250107	142700	36298280	4040	4040	4040	4040	0
339	20250107	142600	36298280	4040	4040	4040	4040	1
340	20250107	142500	36294240	4060	4060	4060	4060	0
341	20250107	142400	36294240	4060	4060	4060	4060	0
342	20250107	142300	36294240	4060	4060	4060	4060	0
343	20250107	142200	36294240	4060	4060	4060	4060	0
344	20250107	142100	36294240	4060	4060	4060	4060	0
345	20250107	142000	36294240	4060	4060	4060	4060	0
346	20250107	141900	36294240	4060	4060	4060	4060	0
347	20250107	141800	36294240	4060	4060	4060	4060	0
348	20250107	141700	36294240	4060	4060	4060	4060	0
349	20250107	141600	36294240	4060	4060	4060	4060	0
350	20250107	141500	36294240	4060	4060	4060	4060	0
351	20250107	141400	36294240	4060	4060	4060	4060	0
352	20250107	141300	36294240	4060	4060	4060	4060	0
353	20250107	141200	36294240	4060	4060	4060	4060	0
354	20250107	141100	36294240	4060	4060	4060	4060	0
355	20250107	141000	36294240	4060	4060	4060	4060	0
356	20250107	140900	36294240	4060	4060	4060	4060	0
357	20250107	140800	36294240	4060	4060	4060	4060	0
358	20250107	140700	36294240	4060	4060	4060	4060	0
359	20250107	140600	36294240	4060	4060	4060	4060	0
360	20250107	140500	36294240	4060	4060	4060	4060	0
361	20250107	140400	36294240	4060	4060	4060	4060	0
362	20250107	140300	36294240	4060	4060	4060	4060	0
363	20250107	140200	36294240	4060	4060	4060	4060	0
364	20250107	140100	36294240	4060	4060	4060	4060	0
365	20250107	140000	36294240	4060	4060	4060	4060	0
366	20250107	135900	36294240	4060	4060	4060	4060	0
367	20250107	135800	36294240	4060	4060	4060	4060	0
368	20250107	135700	36294240	4060	4060	4060	4060	0
369	20250107	135600	36294240	4060	4060	4060	4060	0
370	20250107	135500	36294240	4060	4060	4060	4060	0
371	20250107	135400	36294240	4060	4060	4060	4060	0
372	20250107	135300	36294240	4060	4060	4060	4060	0
373	20250107	135200	36294240	4060	4060	4060	4060	0
374	20250107	135100	36294240	4060	4060	4060	4060	0
375	20250107	135000	36294240	4060	4060	4060	4060	0
376	20250107	134900	36294240	4060	4060	4060	4060	0
377	20250107	134800	36294240	4060	4060	4060	4060	1
378	20250107	134700	36290180	4055	4055	4055	4055	0
379	20250107	134600	36290180	4055	4055	4055	4055	0
380	20250107	134500	36290180	4055	4055	4055	4055	0
381	20250107	134400	36290180	4055	4055	4055	4055	0
382	20250107	134300	36290180	4055	4055	4055	4055	0
383	20250107	134200	36290180	4055	4055	4055	4055	0
384	20250107	134100	36290180	4055	4055	4055	4055	0
385	20250107	134000	36290180	4055	4055	4055	4055	0
386	20250107	133900	36290180	4055	4055	4055	4055	0
387	20250107	133800	36290180	4055	4055	4055	4055	0
388	20250107	133700	36290180	4055	4055	4055	4055	0
389	20250107	133600	36290180	4055	4055	4055	4055	198
390	20250107	133500	35487290	4060	4060	4060	4060	0
391	20250107	133400	35487290	4060	4060	4060	4060	0
392	20250107	133300	35487290	4060	4060	4060	4060	0
393	20250107	133200	35487290	4060	4060	4060	4060	0
394	20250107	133100	35487290	4060	4060	4060	4060	0
395	20250107	133000	35487290	4060	4060	4060	4060	1
396	20250107	132900	35483230	4055	4055	4055	4055	1
397	20250107	132800	35479175	4060	4060	4060	4060	0
398	20250107	132700	35479175	4060	4060	4060	4060	0
399	20250107	132600	35479175	4060	4060	4060	4060	0
400	20250107	132500	35479175	4060	4060	4060	4060	0
401	20250107	132400	35479175	4060	4060	4060	4060	0
402	20250107	132300	35479175	4060	4060	4060	4060	0
403	20250107	132200	35479175	4060	4060	4060	4060	0
404	20250107	132100	35479175	4060	4060	4060	4060	0
405	20250107	132000	35479175	4060	4060	4060	4060	0
406	20250107	131900	35479175	4060	4060	4060	4060	0
407	20250107	131800	35479175	4060	4060	4060	4060	0
408	20250107	131700	35479175	4060	4060	4060	4060	0
409	20250107	131600	35479175	4060	4060	4060	4060	0
410	20250107	131500	35479175	4060	4060	4060	4060	0
411	20250107	131400	35479175	4060	4060	4060	4060	0
412	20250107	131300	35479175	4060	4060	4060	4060	0
413	20250107	131200	35479175	4060	4060	4060	4060	0
414	20250107	131100	35479175	4060	4060	4060	4060	0
415	20250107	131000	35479175	4060	4060	4060	4060	0
416	20250107	130900	35479175	4060	4060	4060	4060	0
417	20250107	130800	35479175	4060	4060	4060	4060	0
418	20250107	130700	35479175	4060	4060	4060	4060	0
419	20250107	130600	35479175	4060	4060	4060	4060	0
420	20250107	130500	35479175	4060	4060	4060	4060	0
421	20250107	130400	35479175	4060	4060	4060	4060	0
422	20250107	130300	35479175	4060	4060	4060	4060	0
423	20250107	130200	35479175	4060	4060	4060	4060	0
424	20250107	130100	35479175	4060	4055	4060	4055	6
425	20250107	130000	35454820	4065	4065	4065	4065	0
426	20250107	125900	35454820	4065	4065	4065	4065	0
427	20250107	125800	35454820	4065	4065	4065	4065	0
428	20250107	125700	35454820	4065	4065	4065	4065	0
429	20250107	125600	35454820	4065	4065	4065	4065	0
430	20250107	125500	35454820	4065	4065	4065	4065	0
431	20250107	125400	35454820	4065	4065	4065	4065	1
432	20250107	125300	35450755	4040	4040	4040	4040	0
433	20250107	125200	35450755	4040	4040	4040	4040	0
434	20250107	125100	35450755	4040	4040	4040	4040	0
435	20250107	125000	35450755	4040	4060	4060	4040	76
436	20250107	124900	35142400	4060	4060	4060	4060	0
437	20250107	124800	35142400	4060	4060	4060	4060	0
438	20250107	124700	35142400	4060	4060	4060	4060	0
439	20250107	124600	35142400	4060	4060	4060	4060	0
440	20250107	124500	35142400	4060	4060	4060	4060	0
441	20250107	124400	35142400	4060	4055	4065	4040	30
442	20250107	124300	35020670	4060	4060	4060	4060	0
443	20250107	124200	35020670	4060	4060	4060	4060	0
444	20250107	124100	35020670	4060	4060	4060	4060	0
445	20250107	124000	35020670	4060	4060	4060	4060	0
446	20250107	123900	35020670	4060	4060	4060	4060	0
447	20250107	123800	35020670	4060	4060	4060	4060	0
448	20250107	123700	35020670	4060	4060	4060	4060	1
449	20250107	123600	35016610	4070	4070	4070	4070	0
450	20250107	123500	35016610	4070	4070	4070	4070	0
451	20250107	123400	35016610	4070	4070	4070	4070	0
452	20250107	123300	35016610	4070	4070	4070	4070	0
453	20250107	123200	35016610	4070	4070	4070	4070	0
454	20250107	123100	35016610	4070	4070	4070	4070	0
455	20250107	123000	35016610	4070	4070	4070	4070	0
456	20250107	122900	35016610	4070	4070	4070	4070	0
457	20250107	122800	35016610	4070	4070	4070	4070	0
458	20250107	122700	35016610	4070	4070	4070	4070	0
459	20250107	122600	35016610	4070	4070	4070	4070	0
460	20250107	122500	35016610	4070	4070	4070	4070	0
461	20250107	122400	35016610	4070	4070	4070	4070	0
462	20250107	122300	35016610	4070	4070	4070	4070	0
463	20250107	122200	35016610	4070	4070	4070	4070	0
464	20250107	122100	35016610	4070	4070	4070	4070	0
465	20250107	122000	35016610	4070	4070	4070	4070	0
466	20250107	121900	35016610	4070	4070	4070	4070	0
467	20250107	121800	35016610	4070	4070	4070	4070	0
468	20250107	121700	35016610	4070	4060	4070	4060	44
469	20250107	121600	34837800	4045	4045	4045	4045	56
470	20250107	121500	34611280	4075	4075	4075	4075	0
471	20250107	121400	34611280	4075	4075	4075	4075	0
472	20250107	121300	34611280	4075	4075	4075	4075	0
473	20250107	121200	34611280	4075	4075	4075	4075	0
474	20250107	121100	34611280	4075	4075	4075	4075	0
475	20250107	121000	34611280	4075	4075	4075	4075	0
476	20250107	120900	34611280	4075	4075	4075	4075	0
477	20250107	120800	34611280	4075	4075	4075	4075	0
478	20250107	120700	34611280	4075	4075	4075	4075	0
479	20250107	120600	34611280	4075	4075	4075	4075	0
480	20250107	120500	34611280	4075	4075	4075	4075	0
481	20250107	120400	34611280	4075	4075	4075	4075	0
482	20250107	120300	34611280	4075	4075	4075	4075	0
483	20250107	120200	34611280	4075	4075	4075	4075	0
484	20250107	120100	34611280	4075	4075	4075	4075	0
485	20250107	120000	34611280	4075	4075	4075	4075	0
486	20250107	115900	34611280	4075	4075	4075	4075	0
487	20250107	115800	34611280	4075	4075	4075	4075	0
488	20250107	115700	34611280	4075	4075	4075	4075	0
489	20250107	115600	34611280	4075	4075	4075	4075	0
490	20250107	115500	34611280	4075	4075	4075	4075	0
491	20250107	115400	34611280	4075	4075	4075	4075	0
492	20250107	115300	34611280	4075	4075	4075	4075	0
493	20250107	115200	34611280	4075	4075	4075	4075	0
494	20250107	115100	34611280	4075	4075	4075	4075	0
495	20250107	115000	34611280	4075	4075	4075	4075	0
496	20250107	114900	34611280	4075	4075	4075	4075	0
497	20250107	114800	34611280	4075	4075	4075	4075	0
498	20250107	114700	34611280	4075	4075	4075	4075	0
499	20250107	114600	34611280	4075	4075	4075	4075	0
500	20250107	114500	34611280	4075	4075	4075	4075	0
501	20250107	114400	34611280	4075	4075	4075	4075	0
502	20250107	114300	34611280	4075	4075	4075	4075	0
503	20250107	114200	34611280	4075	4075	4075	4075	0
504	20250107	114100	34611280	4075	4075	4075	4075	0
505	20250107	114000	34611280	4075	4075	4075	4075	0
506	20250107	113900	34611280	4075	4075	4075	4075	0
507	20250107	113800	34611280	4075	4075	4075	4075	0
508	20250107	113700	34611280	4075	4075	4075	4075	0
509	20250107	113600	34611280	4075	4075	4075	4075	0
510	20250107	113500	34611280	4075	4075	4075	4075	0
511	20250107	113400	34611280	4075	4075	4075	4075	0
512	20250107	113300	34611280	4075	4075	4075	4075	0
513	20250107	113200	34611280	4075	4075	4075	4075	0
514	20250107	113100	34611280	4075	4075	4075	4075	0
515	20250107	113000	34611280	4075	4075	4075	4075	0
516	20250107	112900	34611280	4075	4075	4075	4075	0
517	20250107	112800	34611280	4075	4075	4075	4075	0
518	20250107	112700	34611280	4075	4075	4075	4075	0
519	20250107	112600	34611280	4075	4075	4075	4075	0
520	20250107	112500	34611280	4075	4075	4075	4075	0
521	20250107	112400	34611280	4075	4075	4075	4075	0
522	20250107	112300	34611280	4075	4075	4075	4075	0
523	20250107	112200	34611280	4075	4075	4075	4075	0
524	20250107	112100	34611280	4075	4075	4075	4075	2
525	20250107	112000	34603130	4075	4070	4075	4070	2
526	20250107	111900	34594985	4035	4035	4035	4035	1
527	20250107	111800	34590950	4070	4070	4070	4070	0
528	20250107	111700	34590950	4070	4070	4070	4070	50
529	20250107	111600	34387450	4070	4070	4070	4070	0
530	20250107	111500	34387450	4070	4070	4070	4070	0
531	20250107	111400	34387450	4070	4070	4070	4070	0
532	20250107	111300	34387450	4070	4070	4070	4070	0
533	20250107	111200	34387450	4070	4070	4070	4070	0
534	20250107	111100	34387450	4070	4070	4070	4070	0
535	20250107	111000	34387450	4070	4070	4070	4070	0
536	20250107	110900	34387450	4070	4070	4070	4070	0
537	20250107	110800	34387450	4070	4070	4070	4070	0
538	20250107	110700	34387450	4070	4070	4070	4070	0
539	20250107	110600	34387450	4070	4070	4070	4070	3
540	20250107	110500	34375240	4070	4070	4070	4070	0
541	20250107	110400	34375240	4070	4070	4070	4070	0
542	20250107	110300	34375240	4070	4070	4070	4070	0
543	20250107	110200	34375240	4070	4070	4070	4070	0
544	20250107	110100	34375240	4070	4070	4070	4070	0
545	20250107	110000	34375240	4070	4070	4070	4070	0
546	20250107	105900	34375240	4070	4070	4070	4070	0
547	20250107	105800	34375240	4070	4070	4070	4070	0
548	20250107	105700	34375240	4070	4070	4070	4070	0
549	20250107	105600	34375240	4070	4070	4070	4070	0
550	20250107	105500	34375240	4070	4070	4070	4070	0
551	20250107	105400	34375240	4070	4070	4070	4070	0
552	20250107	105300	34375240	4070	4070	4070	4070	1
553	20250107	105200	34371170	4070	4070	4070	4070	0
554	20250107	105100	34371170	4070	4070	4070	4070	0
555	20250107	105000	34371170	4070	4070	4070	4070	0
556	20250107	104900	34371170	4070	4050	4070	4050	6
557	20250107	104800	34346770	4075	4075	4075	4075	0
558	20250107	104700	34346770	4075	4075	4075	4075	0
559	20250107	104600	34346770	4075	4075	4075	4075	0
560	20250107	104500	34346770	4075	4075	4075	4075	0
561	20250107	104400	34346770	4075	4075	4075	4075	0
562	20250107	104300	34346770	4075	4075	4075	4075	0
563	20250107	104200	34346770	4075	4075	4075	4075	0
564	20250107	104100	34346770	4075	4075	4075	4075	0
565	20250107	104000	34346770	4075	4075	4075	4075	0
566	20250107	103900	34346770	4075	4035	4075	4035	4
567	20250107	103800	34330510	4030	4050	4050	4030	209
568	20250107	103700	33486635	4105	4105	4105	4105	0
569	20250107	103600	33486635	4105	4105	4105	4105	0
570	20250107	103500	33486635	4105	4105	4105	4105	0
571	20250107	103400	33486635	4105	4105	4105	4105	0
572	20250107	103300	33486635	4105	4105	4105	4105	6
573	20250107	103200	33462005	4110	4110	4110	4110	0
574	20250107	103100	33462005	4110	4110	4110	4110	0
575	20250107	103000	33462005	4110	4110	4110	4110	0
576	20250107	102900	33462005	4110	4110	4110	4110	0
577	20250107	102800	33462005	4110	4110	4110	4110	0
578	20250107	102700	33462005	4110	4110	4110	4110	0
579	20250107	102600	33462005	4110	4110	4110	4110	0
580	20250107	102500	33462005	4110	4110	4110	4110	0
581	20250107	102400	33462005	4110	4110	4110	4110	0
582	20250107	102300	33462005	4110	4110	4110	4110	0
583	20250107	102200	33462005	4110	4110	4110	4110	1
584	20250107	102100	33457895	4055	4055	4055	4055	0
585	20250107	102000	33457895	4055	4055	4055	4055	0
586	20250107	101900	33457895	4055	4055	4055	4055	726
587	20250107	101800	30513965	4115	4115	4115	4115	4
588	20250107	101700	30497505	4120	4120	4120	4120	0
589	20250107	101600	30497505	4120	4120	4120	4120	0
590	20250107	101500	30497505	4120	4120	4120	4120	0
591	20250107	101400	30497505	4120	4120	4120	4120	110
592	20250107	101300	30044305	4125	4125	4125	4125	0
593	20250107	101200	30044305	4125	4070	4125	4070	3247
594	20250107	101100	16786925	4070	4065	4070	4065	99
595	20250107	101000	16384210	4075	4075	4075	4075	0
596	20250107	100900	16384210	4075	4075	4075	4075	0
597	20250107	100800	16384210	4075	4060	4075	4060	100
598	20250107	100700	15977510	4035	4035	4035	4035	23
599	20250107	100600	15884705	4040	4040	4040	4040	0
600	20250107	100500	15884705	4040	4040	4040	4040	1
601	20250107	100400	15880665	4075	4075	4075	4075	0
602	20250107	100300	15880665	4075	4075	4075	4075	0
603	20250107	100200	15880665	4075	4075	4075	4075	0
604	20250107	100100	15880665	4075	4070	4075	4070	38
605	20250107	100000	15725865	4075	4075	4075	4075	0
606	20250107	095900	15725865	4075	4075	4075	4075	0
607	20250107	095800	15725865	4075	4075	4075	4075	0
608	20250107	095700	15725865	4075	4075	4075	4075	0
609	20250107	095600	15725865	4075	4075	4075	4075	0
610	20250107	095500	15725865	4075	4075	4075	4075	0
611	20250107	095400	15725865	4075	4075	4075	4075	0
612	20250107	095300	15725865	4075	4075	4075	4075	0
613	20250107	095200	15725865	4075	4075	4075	4075	0
614	20250107	095100	15725865	4075	4075	4075	4075	0
615	20250107	095000	15725865	4075	4070	4075	4070	52
616	20250107	094900	15514220	4070	4070	4070	4070	0
617	20250107	094800	15514220	4070	4060	4070	4060	100
618	20250107	094700	15107955	4060	4060	4060	4060	0
619	20250107	094600	15107955	4060	4060	4060	4060	1
620	20250107	094500	15103895	4040	4040	4040	4040	0
621	20250107	094400	15103895	4040	4040	4040	4040	1
622	20250107	094300	15099855	4070	4070	4070	4070	0
623	20250107	094200	15099855	4070	4070	4070	4070	0
624	20250107	094100	15099855	4070	4070	4070	4070	0
625	20250107	094000	15099855	4070	4070	4070	4070	0
626	20250107	093900	15099855	4070	4070	4070	4070	50
627	20250107	093800	14896355	4070	4070	4070	4070	0
628	20250107	093700	14896355	4070	4070	4070	4070	0
629	20250107	093600	14896355	4070	4070	4070	4070	0
630	20250107	093500	14896355	4070	4070	4070	4070	0
631	20250107	093400	14896355	4070	4070	4070	4070	0
632	20250107	093300	14896355	4070	4070	4070	4070	0
633	20250107	093200	14896355	4070	4070	4070	4070	0
634	20250107	093100	14896355	4070	4070	4070	4070	0
635	20250107	093000	14896355	4070	4070	4070	4070	2
636	20250107	092900	14888215	4065	4065	4065	4065	2
637	20250107	092800	14880085	4035	4065	4065	4035	143
638	20250107	092700	14302180	4065	4065	4065	4065	193
639	20250107	092600	13517635	4065	4065	4065	4065	0
640	20250107	092500	13517635	4065	4065	4065	4065	0
641	20250107	092400	13517635	4065	4065	4065	4065	0
642	20250107	092300	13517635	4065	4065	4065	4065	0
643	20250107	092200	13517635	4065	4065	4065	4065	0
644	20250107	092100	13517635	4065	4065	4065	4065	1
645	20250107	092000	13513570	4040	4040	4040	4040	22
646	20250107	091900	13424690	4080	4080	4080	4080	10
647	20250107	091800	13383890	4080	4080	4080	4080	0
648	20250107	091700	13383890	4080	4080	4080	4080	0
649	20250107	091600	13383890	4080	4080	4080	4080	24
650	20250107	091500	13285970	4080	4080	4080	4080	3
651	20250107	091400	13273730	4075	4070	4075	4070	450
652	20250107	091300	11440350	4075	4075	4075	4075	0
653	20250107	091200	11440350	4075	4040	4075	4030	137
654	20250107	091100	10884760	4055	4045	4055	4045	76
655	20250107	091000	10577330	4050	4050	4050	4040	43
656	20250107	090900	10403195	4055	4060	4060	4055	27
657	20250107	090800	10293580	4060	4030	4060	4030	1056
658	20250107	090700	6037870	4060	4060	4060	4060	0
659	20250107	090600	6037870	4060	4060	4060	4060	13
660	20250107	090500	5985090	4060	4060	4060	4060	5
661	20250107	090400	5964790	4030	4030	4030	4030	32
662	20250107	090300	5835830	4060	4060	4060	4060	0
663	20250107	090200	5835830	4060	4030	4060	4030	528
664	20250107	090100	3707960	4060	4060	4060	4060	0
665	20250107	090000	3707960	4060	4030	4060	4030	920