KissMeData/134060/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202200	11213425	3975	3975	3975	3975	312
3	20250117	202100	11213425	3975	3975	3975	3975	0
4	20250117	202000	11213425	3975	3975	3975	3975	0
5	20250117	201900	11213425	3975	3975	3975	3975	0
6	20250117	201800	11213425	3975	3975	3975	3975	0
7	20250117	201700	11213425	3975	3975	3975	3975	0
8	20250117	201600	11213425	3975	3975	3975	3975	0
9	20250117	201500	11213425	3975	3975	3975	3975	0
10	20250117	201400	11213425	3975	3975	3975	3975	0
11	20250117	201300	11213425	3975	3975	3975	3975	0
12	20250117	201200	11213425	3975	3975	3975	3975	0
13	20250117	201100	11213425	3975	3975	3975	3975	0
14	20250117	201000	11213425	3975	3975	3975	3975	0
15	20250117	200900	11213425	3975	3975	3975	3975	0
16	20250117	200800	11213425	3975	3975	3975	3975	0
17	20250117	200700	11213425	3975	3975	3975	3975	0
18	20250117	200600	11213425	3975	3975	3975	3975	0
19	20250117	200500	11213425	3975	3975	3975	3975	0
20	20250117	200400	11213425	3975	3975	3975	3975	0
21	20250117	200300	11213425	3975	3975	3975	3975	0
22	20250117	200200	11213425	3975	3975	3975	3975	0
23	20250117	200100	11213425	3975	3975	3975	3975	0
24	20250117	200000	11213425	3975	3975	3975	3975	0
25	20250117	195900	11213425	3975	3975	3975	3975	0
26	20250117	195800	11213425	3975	3975	3975	3975	0
27	20250117	195700	11213425	3975	3975	3975	3975	0
28	20250117	195600	11213425	3975	3975	3975	3975	0
29	20250117	195500	11213425	3975	3975	3975	3975	0
30	20250117	195400	11213425	3975	3975	3975	3975	0
31	20250117	195300	11213425	3975	3975	3975	3975	0
32	20250117	195200	11213425	3975	3975	3975	3975	312
33	20250117	195100	11213425	3975	3975	3975	3975	0
34	20250117	195000	11213425	3975	3975	3975	3975	0
35	20250117	194900	11213425	3975	3975	3975	3975	0
36	20250117	194800	11213425	3975	3975	3975	3975	0
37	20250117	194700	11213425	3975	3975	3975	3975	0
38	20250117	194600	11213425	3975	3975	3975	3975	0
39	20250117	194500	11213425	3975	3975	3975	3975	0
40	20250117	194400	11213425	3975	3975	3975	3975	0
41	20250117	194300	11213425	3975	3975	3975	3975	0
42	20250117	194200	11213425	3975	3975	3975	3975	0
43	20250117	194100	11213425	3975	3975	3975	3975	0
44	20250117	194000	11213425	3975	3975	3975	3975	0
45	20250117	193900	11213425	3975	3975	3975	3975	0
46	20250117	193800	11213425	3975	3975	3975	3975	0
47	20250117	193700	11213425	3975	3975	3975	3975	0
48	20250117	193600	11213425	3975	3975	3975	3975	0
49	20250117	193500	11213425	3975	3975	3975	3975	0
50	20250117	193400	11213425	3975	3975	3975	3975	0
51	20250117	193300	11213425	3975	3975	3975	3975	0
52	20250117	193200	11213425	3975	3975	3975	3975	0
53	20250117	193100	11213425	3975	3975	3975	3975	0
54	20250117	193000	11213425	3975	3975	3975	3975	0
55	20250117	192900	11213425	3975	3975	3975	3975	0
56	20250117	192800	11213425	3975	3975	3975	3975	0
57	20250117	192700	11213425	3975	3975	3975	3975	0
58	20250117	192600	11213425	3975	3975	3975	3975	0
59	20250117	192500	11213425	3975	3975	3975	3975	0
60	20250117	192400	11213425	3975	3975	3975	3975	0
61	20250117	192300	11213425	3975	3975	3975	3975	0
62	20250117	192200	11213425	3975	3975	3975	3975	312
63	20250117	192100	11213425	3975	3975	3975	3975	0
64	20250117	192000	11213425	3975	3975	3975	3975	0
65	20250117	191900	11213425	3975	3975	3975	3975	0
66	20250117	191800	11213425	3975	3975	3975	3975	0
67	20250117	191700	11213425	3975	3975	3975	3975	0
68	20250117	191600	11213425	3975	3975	3975	3975	0
69	20250117	191500	11213425	3975	3975	3975	3975	0
70	20250117	191400	11213425	3975	3975	3975	3975	0
71	20250117	191300	11213425	3975	3975	3975	3975	0
72	20250117	191200	11213425	3975	3975	3975	3975	0
73	20250117	191100	11213425	3975	3975	3975	3975	0
74	20250117	191000	11213425	3975	3975	3975	3975	0
75	20250117	190900	11213425	3975	3975	3975	3975	0
76	20250117	190800	11213425	3975	3975	3975	3975	0
77	20250117	190700	11213425	3975	3975	3975	3975	0
78	20250117	190600	11213425	3975	3975	3975	3975	0
79	20250117	190500	11213425	3975	3975	3975	3975	0
80	20250117	190400	11213425	3975	3975	3975	3975	0
81	20250117	190300	11213425	3975	3975	3975	3975	0
82	20250117	190200	11213425	3975	3975	3975	3975	0
83	20250117	190100	11213425	3975	3975	3975	3975	0
84	20250117	190000	11213425	3975	3975	3975	3975	0
85	20250117	185900	11213425	3975	3975	3975	3975	0
86	20250117	185800	11213425	3975	3975	3975	3975	0
87	20250117	185700	11213425	3975	3975	3975	3975	0
88	20250117	185600	11213425	3975	3975	3975	3975	0
89	20250117	185500	11213425	3975	3975	3975	3975	0
90	20250117	185400	11213425	3975	3975	3975	3975	0
91	20250117	185300	11213425	3975	3975	3975	3975	0
92	20250117	185200	11213425	3975	3975	3975	3975	312
93	20250117	185100	11213425	3975	3975	3975	3975	0
94	20250117	185000	11213425	3975	3975	3975	3975	0
95	20250117	184900	11213425	3975	3975	3975	3975	0
96	20250117	184800	11213425	3975	3975	3975	3975	0
97	20250117	184700	11213425	3975	3975	3975	3975	0
98	20250117	184600	11213425	3975	3975	3975	3975	0
99	20250117	184500	11213425	3975	3975	3975	3975	0
100	20250117	184400	11213425	3975	3975	3975	3975	0
101	20250117	184300	11213425	3975	3975	3975	3975	0
102	20250117	184200	11213425	3975	3975	3975	3975	0
103	20250117	184100	11213425	3975	3975	3975	3975	0
104	20250117	184000	11213425	3975	3975	3975	3975	0
105	20250117	183900	11213425	3975	3975	3975	3975	0
106	20250117	183800	11213425	3975	3975	3975	3975	0
107	20250117	183700	11213425	3975	3975	3975	3975	0
108	20250117	183600	11213425	3975	3975	3975	3975	0
109	20250117	183500	11213425	3975	3975	3975	3975	0
110	20250117	183400	11213425	3975	3975	3975	3975	0
111	20250117	183300	11213425	3975	3975	3975	3975	0
112	20250117	183200	11213425	3975	3975	3975	3975	0
113	20250117	183100	11213425	3975	3975	3975	3975	0
114	20250117	183000	11213425	3975	3975	3975	3975	0
115	20250117	182900	11213425	3975	3975	3975	3975	0
116	20250117	182800	11213425	3975	3975	3975	3975	0
117	20250117	182700	11213425	3975	3975	3975	3975	0
118	20250117	182600	11213425	3975	3975	3975	3975	0
119	20250117	182500	11213425	3975	3975	3975	3975	0
120	20250117	182400	11213425	3975	3975	3975	3975	0
121	20250117	182300	11213425	3975	3975	3975	3975	0
122	20250117	182200	11213425	3975	3975	3975	3975	312
123	20250117	182100	11213425	3975	3975	3975	3975	0
124	20250117	182000	11213425	3975	3975	3975	3975	0
125	20250117	181900	11213425	3975	3975	3975	3975	0
126	20250117	181800	11213425	3975	3975	3975	3975	0
127	20250117	181700	11213425	3975	3975	3975	3975	0
128	20250117	181600	11213425	3975	3975	3975	3975	0
129	20250117	181500	11213425	3975	3975	3975	3975	0
130	20250117	181400	11213425	3975	3975	3975	3975	0
131	20250117	181300	11213425	3975	3975	3975	3975	0
132	20250117	181200	11213425	3975	3975	3975	3975	0
133	20250117	181100	11213425	3975	3975	3975	3975	0
134	20250117	181000	11213425	3975	3975	3975	3975	0
135	20250117	180900	11213425	3975	3975	3975	3975	0
136	20250117	180800	11213425	3975	3975	3975	3975	0
137	20250117	180700	11213425	3975	3975	3975	3975	0
138	20250117	180600	11213425	3975	3975	3975	3975	0
139	20250117	180500	11213425	3975	3975	3975	3975	0
140	20250117	180400	11213425	3975	3975	3975	3975	0
141	20250117	180300	11213425	3975	3975	3975	3975	0
142	20250117	180200	11213425	3975	3975	3975	3975	0
143	20250117	180100	11213425	3975	3975	3975	3975	0
144	20250117	180000	11213425	3975	3975	3975	3975	0
145	20250117	175900	11213425	3975	3975	3975	3975	0
146	20250117	175800	11213425	3975	3975	3975	3975	0
147	20250117	175700	11213425	3975	3975	3975	3975	0
148	20250117	175600	11213425	3975	3975	3975	3975	0
149	20250117	175500	11213425	3975	3975	3975	3975	0
150	20250117	175400	11213425	3975	3975	3975	3975	0
151	20250117	175300	11213425	3975	3975	3975	3975	0
152	20250117	175200	11213425	3975	3975	3975	3975	312
153	20250117	175100	11213425	3975	3975	3975	3975	0
154	20250117	175000	11213425	3975	3975	3975	3975	0
155	20250117	174900	11213425	3975	3975	3975	3975	0
156	20250117	174800	11213425	3975	3975	3975	3975	0
157	20250117	174700	11213425	3975	3975	3975	3975	0
158	20250117	174600	11213425	3975	3975	3975	3975	0
159	20250117	174500	11213425	3975	3975	3975	3975	0
160	20250117	174400	11213425	3975	3975	3975	3975	0
161	20250117	174300	11213425	3975	3975	3975	3975	0
162	20250117	174200	11213425	3975	3975	3975	3975	0
163	20250117	174100	11213425	3975	3975	3975	3975	0
164	20250117	174000	11213425	3975	3975	3975	3975	0
165	20250117	173900	11213425	3975	3975	3975	3975	0
166	20250117	173800	11213425	3975	3975	3975	3975	0
167	20250117	173700	11213425	3975	3975	3975	3975	0
168	20250117	173600	11213425	3975	3975	3975	3975	0
169	20250117	173500	11213425	3975	3975	3975	3975	0
170	20250117	173400	11213425	3975	3975	3975	3975	0
171	20250117	173300	11213425	3975	3975	3975	3975	0
172	20250117	173200	11213425	3975	3975	3975	3975	0
173	20250117	173100	11213425	3975	3975	3975	3975	0
174	20250117	173000	11213425	3975	3975	3975	3975	0
175	20250117	172900	11213425	3975	3975	3975	3975	0
176	20250117	172800	11213425	3975	3975	3975	3975	0
177	20250117	172700	11213425	3975	3975	3975	3975	0
178	20250117	172600	11213425	3975	3975	3975	3975	0
179	20250117	172500	11213425	3975	3975	3975	3975	0
180	20250117	172400	11213425	3975	3975	3975	3975	0
181	20250117	172300	11213425	3975	3975	3975	3975	0
182	20250117	172200	11213425	3975	3975	3975	3975	312
183	20250117	172100	11213425	3975	3975	3975	3975	0
184	20250117	172000	11213425	3975	3975	3975	3975	0
185	20250117	171900	11213425	3975	3975	3975	3975	0
186	20250117	171800	11213425	3975	3975	3975	3975	0
187	20250117	171700	11213425	3975	3975	3975	3975	0
188	20250117	171600	11213425	3975	3975	3975	3975	0
189	20250117	171500	11213425	3975	3975	3975	3975	0
190	20250117	171400	11213425	3975	3975	3975	3975	0
191	20250117	171300	11213425	3975	3975	3975	3975	0
192	20250117	171200	11213425	3975	3975	3975	3975	0
193	20250117	171100	11213425	3975	3975	3975	3975	0
194	20250117	171000	11213425	3975	3975	3975	3975	0
195	20250117	170900	11213425	3975	3975	3975	3975	0
196	20250117	170800	11213425	3975	3975	3975	3975	0
197	20250117	170700	11213425	3975	3975	3975	3975	0
198	20250117	170600	11213425	3975	3975	3975	3975	0
199	20250117	170500	11213425	3975	3975	3975	3975	0
200	20250117	170400	11213425	3975	3975	3975	3975	0
201	20250117	170300	11213425	3975	3975	3975	3975	0
202	20250117	170200	11213425	3975	3975	3975	3975	0
203	20250117	170100	11213425	3975	3975	3975	3975	0
204	20250117	170000	11213425	3975	3975	3975	3975	0
205	20250117	165900	11213425	3975	3975	3975	3975	0
206	20250117	165800	11213425	3975	3975	3975	3975	0
207	20250117	165700	11213425	3975	3975	3975	3975	0
208	20250117	165600	11213425	3975	3975	3975	3975	0
209	20250117	165500	11213425	3975	3975	3975	3975	0
210	20250117	165400	11213425	3975	3975	3975	3975	0
211	20250117	165300	11213425	3975	3975	3975	3975	0
212	20250117	165200	11213425	3975	3975	3975	3975	312
213	20250117	165100	11213425	3975	3975	3975	3975	0
214	20250117	165000	11213425	3975	3975	3975	3975	0
215	20250117	164900	11213425	3975	3975	3975	3975	0
216	20250117	164800	11213425	3975	3975	3975	3975	0
217	20250117	164700	11213425	3975	3975	3975	3975	0
218	20250117	164600	11213425	3975	3975	3975	3975	0
219	20250117	164500	11213425	3975	3975	3975	3975	0
220	20250117	164400	11213425	3975	3975	3975	3975	0
221	20250117	164300	11213425	3975	3975	3975	3975	0
222	20250117	164200	11213425	3975	3975	3975	3975	0
223	20250117	164100	11213425	3975	3975	3975	3975	0
224	20250117	164000	11213425	3975	3975	3975	3975	0
225	20250117	163900	11213425	3975	3975	3975	3975	0
226	20250117	163800	11213425	3975	3975	3975	3975	0
227	20250117	163700	11213425	3975	3975	3975	3975	0
228	20250117	163600	11213425	3975	3975	3975	3975	0
229	20250117	163500	11213425	3975	3975	3975	3975	0
230	20250117	163400	11213425	3975	3975	3975	3975	0
231	20250117	163300	11213425	3975	3975	3975	3975	0
232	20250117	163200	11213425	3975	3975	3975	3975	0
233	20250117	163100	11213425	3975	3975	3975	3975	0
234	20250117	163000	11213425	3975	3975	3975	3975	0
235	20250117	162900	11213425	3975	3975	3975	3975	0
236	20250117	162800	11213425	3975	3975	3975	3975	0
237	20250117	162700	11213425	3975	3975	3975	3975	0
238	20250117	162600	11213425	3975	3975	3975	3975	0
239	20250117	162500	11213425	3975	3975	3975	3975	0
240	20250117	162400	11213425	3975	3975	3975	3975	0
241	20250117	162300	11213425	3975	3975	3975	3975	0
242	20250117	162200	11213425	3975	3975	3975	3975	312
243	20250117	162100	11213425	3975	3975	3975	3975	0
244	20250117	162000	11213425	3975	3975	3975	3975	0
245	20250117	161900	11213425	3975	3975	3975	3975	0
246	20250117	161800	11213425	3975	3975	3975	3975	0
247	20250117	161700	11213425	3975	3975	3975	3975	0
248	20250117	161600	11213425	3975	3975	3975	3975	0
249	20250117	161500	11213425	3975	3975	3975	3975	0
250	20250117	161400	11213425	3975	3975	3975	3975	0
251	20250117	161300	11213425	3975	3975	3975	3975	0
252	20250117	161200	11213425	3975	3975	3975	3975	0
253	20250117	161100	11213425	3975	3975	3975	3975	0
254	20250117	161000	11213425	3975	3975	3975	3975	0
255	20250117	160900	11213425	3975	3975	3975	3975	0
256	20250117	160800	11213425	3975	3975	3975	3975	0
257	20250117	160700	11213425	3975	3975	3975	3975	0
258	20250117	160600	11213425	3975	3975	3975	3975	0
259	20250117	160500	11213425	3975	3975	3975	3975	0
260	20250117	160400	11213425	3975	3975	3975	3975	0
261	20250117	160300	11213425	3975	3975	3975	3975	0
262	20250117	160200	11213425	3975	3975	3975	3975	0
263	20250117	160100	11213425	3975	3975	3975	3975	0
264	20250117	160000	11213425	3975	3975	3975	3975	0
265	20250117	155900	11213425	3975	3975	3975	3975	0
266	20250117	155800	11213425	3975	3975	3975	3975	0
267	20250117	155700	11213425	3975	3975	3975	3975	0
268	20250117	155600	11213425	3975	3975	3975	3975	0
269	20250117	155500	11213425	3975	3975	3975	3975	0
270	20250117	155400	11213425	3975	3975	3975	3975	0
271	20250117	155300	11213425	3975	3975	3975	3975	0
272	20250117	155200	11213425	3975	3975	3975	3975	312
273	20250117	155100	11213425	3975	3975	3975	3975	0
274	20250117	155000	11213425	3975	3975	3975	3975	0
275	20250117	154900	11213425	3975	3975	3975	3975	0
276	20250117	154800	11213425	3975	3975	3975	3975	0
277	20250117	154700	11213425	3975	3975	3975	3975	0
278	20250117	154600	11213425	3975	3975	3975	3975	0
279	20250117	154500	11213425	3975	3975	3975	3975	0
280	20250117	154400	11213425	3975	3975	3975	3975	0
281	20250117	154300	11213425	3975	3975	3975	3975	0
282	20250117	154200	11213425	3975	3975	3975	3975	0
283	20250117	154100	11213425	3975	3975	3975	3975	0
284	20250117	154000	11213425	3975	3975	3975	3975	0
285	20250117	153900	11213425	3975	3975	3975	3975	0
286	20250117	153800	11213425	3975	3975	3975	3975	0
287	20250117	153700	11213425	3975	3975	3975	3975	0
288	20250117	153600	11213425	3975	3975	3975	3975	0
289	20250117	153500	11213425	3975	3975	3975	3975	0
290	20250117	153400	11213425	3975	3975	3975	3975	0
291	20250117	153300	11213425	3975	3975	3975	3975	0
292	20250117	153200	11213425	3975	3975	3975	3975	0
293	20250117	153100	11213425	3975	3975	3975	3975	0
294	20250117	153000	11213425	3975	3975	3975	3975	312
295	20250117	152900	9973225	3975	3975	3975	3975	0
296	20250117	152800	9973225	3975	3975	3975	3975	0
297	20250117	152700	9973225	3975	3975	3975	3975	0
298	20250117	152600	9973225	3975	3975	3975	3975	0
299	20250117	152500	9973225	3975	3975	3975	3975	0
300	20250117	152400	9973225	3975	3975	3975	3975	0
301	20250117	152300	9973225	3975	3975	3975	3975	0
302	20250117	152200	9973225	3975	3975	3975	3975	0
303	20250117	152100	9973225	3975	3975	3975	3975	0
304	20250117	152000	9973225	3975	3975	3975	3975	0
305	20250117	151900	9973225	3975	3985	3985	3975	273
306	20250117	151800	8887580	3985	3985	3985	3985	0
307	20250117	151700	8887580	3985	3985	3985	3985	0
308	20250117	151600	8887580	3985	3985	3985	3985	0
309	20250117	151500	8887580	3985	3985	3985	3985	298
310	20250117	151400	7700050	3985	3985	3985	3985	0
311	20250117	151300	7700050	3985	3985	3985	3985	0
312	20250117	151200	7700050	3985	3985	3985	3985	0
313	20250117	151100	7700050	3985	3985	3985	3985	0
314	20250117	151000	7700050	3985	3995	3995	3985	292
315	20250117	150900	6535125	3995	4005	4005	3995	73
316	20250117	150800	6243460	3995	3995	3995	3995	0
317	20250117	150700	6243460	3995	3995	3995	3995	0
318	20250117	150600	6243460	3995	3995	3995	3995	0
319	20250117	150500	6243460	3995	3995	3995	3995	0
320	20250117	150400	6243460	3995	3995	3995	3995	9
321	20250117	150300	6207505	3995	3995	3995	3995	0
322	20250117	150200	6207505	3995	3995	3995	3995	0
323	20250117	150100	6207505	3995	3995	3995	3995	25
324	20250117	150000	6107630	3995	3995	3995	3995	0
325	20250117	145900	6107630	3995	3995	3995	3995	0
326	20250117	145800	6107630	3995	3995	3995	3995	0
327	20250117	145700	6107630	3995	3995	3995	3995	0
328	20250117	145600	6107630	3995	3995	3995	3995	0
329	20250117	145500	6107630	3995	3995	3995	3995	0
330	20250117	145400	6107630	3995	3995	3995	3995	0
331	20250117	145300	6107630	3995	3995	3995	3995	0
332	20250117	145200	6107630	3995	3995	3995	3995	0
333	20250117	145100	6107630	3995	3995	3995	3995	0
334	20250117	145000	6107630	3995	3995	3995	3995	0
335	20250117	144900	6107630	3995	3995	3995	3995	0
336	20250117	144800	6107630	3995	3995	3995	3995	25
337	20250117	144700	6007755	4020	4020	4020	4020	0
338	20250117	144600	6007755	4020	4020	4020	4020	1
339	20250117	144500	6003735	4005	4005	4005	4005	0
340	20250117	144400	6003735	4005	4005	4005	4005	0
341	20250117	144300	6003735	4005	4005	4005	4005	2
342	20250117	144200	5995725	4010	4010	4010	4010	0
343	20250117	144100	5995725	4010	4010	4010	4010	0
344	20250117	144000	5995725	4010	4010	4010	4010	234
345	20250117	143900	5057385	4010	4010	4010	4010	0
346	20250117	143800	5057385	4010	4010	4010	4010	0
347	20250117	143700	5057385	4010	4010	4010	4010	0
348	20250117	143600	5057385	4010	4010	4010	4010	0
349	20250117	143500	5057385	4010	4010	4010	4010	25
350	20250117	143400	4957135	4030	4030	4030	4030	1
351	20250117	143300	4953105	4010	4010	4010	4010	0
352	20250117	143200	4953105	4010	4010	4010	4010	0
353	20250117	143100	4953105	4010	4010	4010	4010	0
354	20250117	143000	4953105	4010	4010	4010	4010	0
355	20250117	142900	4953105	4010	4010	4010	4010	0
356	20250117	142800	4953105	4010	4010	4010	4010	0
357	20250117	142700	4953105	4010	4010	4010	4010	0
358	20250117	142600	4953105	4010	4010	4010	4010	0
359	20250117	142500	4953105	4010	4010	4010	4010	0
360	20250117	142400	4953105	4010	4010	4010	4010	0
361	20250117	142300	4953105	4010	4010	4010	4010	0
362	20250117	142200	4953105	4010	4015	4015	4010	25
363	20250117	142100	4852800	4035	4035	4035	4035	0
364	20250117	142000	4852800	4035	4035	4035	4035	0
365	20250117	141900	4852800	4035	4035	4035	4035	0
366	20250117	141800	4852800	4035	4035	4035	4035	0
367	20250117	141700	4852800	4035	4035	4035	4035	0
368	20250117	141600	4852800	4035	4035	4035	4035	0
369	20250117	141500	4852800	4035	4035	4035	4035	0
370	20250117	141400	4852800	4035	4035	4035	4035	0
371	20250117	141300	4852800	4035	4035	4035	4035	0
372	20250117	141200	4852800	4035	4035	4035	4035	0
373	20250117	141100	4852800	4035	4035	4035	4035	0
374	20250117	141000	4852800	4035	4035	4035	4035	1
375	20250117	140900	4848765	4015	4020	4020	4015	25
376	20250117	140800	4748365	4025	4025	4025	4025	0
377	20250117	140700	4748365	4025	4025	4025	4025	18
378	20250117	140600	4675915	4025	4025	4025	4025	0
379	20250117	140500	4675915	4025	4025	4025	4025	0
380	20250117	140400	4675915	4025	4025	4025	4025	0
381	20250117	140300	4675915	4025	4025	4025	4025	0
382	20250117	140200	4675915	4025	4025	4025	4025	0
383	20250117	140100	4675915	4025	4025	4025	4025	0
384	20250117	140000	4675915	4025	4025	4025	4025	0
385	20250117	135900	4675915	4025	4025	4025	4025	0
386	20250117	135800	4675915	4025	4025	4025	4025	0
387	20250117	135700	4675915	4025	4025	4025	4025	0
388	20250117	135600	4675915	4025	4025	4025	4025	25
389	20250117	135500	4575290	4025	4025	4025	4025	0
390	20250117	135400	4575290	4025	4025	4025	4025	0
391	20250117	135300	4575290	4025	4025	4025	4025	0
392	20250117	135200	4575290	4025	4025	4025	4025	0
393	20250117	135100	4575290	4025	4025	4025	4025	0
394	20250117	135000	4575290	4025	4025	4025	4025	0
395	20250117	134900	4575290	4025	4025	4025	4025	0
396	20250117	134800	4575290	4025	4025	4025	4025	0
397	20250117	134700	4575290	4025	4025	4025	4025	0
398	20250117	134600	4575290	4025	4025	4025	4025	0
399	20250117	134500	4575290	4025	4025	4025	4025	0
400	20250117	134400	4575290	4025	4025	4025	4025	0
401	20250117	134300	4575290	4025	4025	4025	4025	25
402	20250117	134200	4474665	4075	4075	4075	4075	0
403	20250117	134100	4474665	4075	4075	4075	4075	1
404	20250117	134000	4470590	4035	4035	4035	4035	0
405	20250117	133900	4470590	4035	4035	4035	4035	0
406	20250117	133800	4470590	4035	4035	4035	4035	0
407	20250117	133700	4470590	4035	4035	4035	4035	0
408	20250117	133600	4470590	4035	4035	4035	4035	0
409	20250117	133500	4470590	4035	4035	4035	4035	0
410	20250117	133400	4470590	4035	4035	4035	4035	0
411	20250117	133300	4470590	4035	4075	4075	4035	5
412	20250117	133200	4450315	4080	4080	4080	4080	0
413	20250117	133100	4450315	4080	4080	4080	4080	0
414	20250117	133000	4450315	4080	4080	4080	4080	0
415	20250117	132900	4450315	4080	4080	4080	4080	1
416	20250117	132800	4446235	4085	4085	4085	4085	0
417	20250117	132700	4446235	4085	4085	4085	4085	0
418	20250117	132600	4446235	4085	4085	4085	4085	0
419	20250117	132500	4446235	4085	4085	4085	4085	0
420	20250117	132400	4446235	4085	4085	4085	4085	0
421	20250117	132300	4446235	4085	4085	4085	4085	0
422	20250117	132200	4446235	4085	4085	4085	4085	0
423	20250117	132100	4446235	4085	4085	4085	4085	0
424	20250117	132000	4446235	4085	4085	4085	4085	0
425	20250117	131900	4446235	4085	4085	4085	4085	3
426	20250117	131800	4433980	4085	4085	4085	4085	0
427	20250117	131700	4433980	4085	4085	4085	4085	0
428	20250117	131600	4433980	4085	4085	4085	4085	0
429	20250117	131500	4433980	4085	4085	4085	4085	0
430	20250117	131400	4433980	4085	4085	4085	4085	0
431	20250117	131300	4433980	4085	4085	4085	4085	0
432	20250117	131200	4433980	4085	4085	4085	4085	0
433	20250117	131100	4433980	4085	4085	4085	4085	0
434	20250117	131000	4433980	4085	4085	4085	4085	0
435	20250117	130900	4433980	4085	4085	4085	4085	0
436	20250117	130800	4433980	4085	4085	4085	4085	0
437	20250117	130700	4433980	4085	4085	4085	4085	0
438	20250117	130600	4433980	4085	4085	4085	4085	0
439	20250117	130500	4433980	4085	4085	4085	4085	0
440	20250117	130400	4433980	4085	4085	4085	4085	0
441	20250117	130300	4433980	4085	4085	4085	4085	0
442	20250117	130200	4433980	4085	4085	4085	4085	0
443	20250117	130100	4433980	4085	4085	4085	4085	0
444	20250117	130000	4433980	4085	4085	4085	4085	0
445	20250117	125900	4433980	4085	4085	4085	4085	0
446	20250117	125800	4433980	4085	4085	4085	4085	0
447	20250117	125700	4433980	4085	4085	4085	4085	0
448	20250117	125600	4433980	4085	4085	4085	4085	0
449	20250117	125500	4433980	4085	4085	4085	4085	0
450	20250117	125400	4433980	4085	4085	4085	4085	0
451	20250117	125300	4433980	4085	4085	4085	4085	0
452	20250117	125200	4433980	4085	4085	4085	4085	0
453	20250117	125100	4433980	4085	4085	4085	4085	0
454	20250117	125000	4433980	4085	4085	4085	4085	0
455	20250117	124900	4433980	4085	4085	4085	4085	0
456	20250117	124800	4433980	4085	4085	4085	4085	0
457	20250117	124700	4433980	4085	4085	4085	4085	1
458	20250117	124600	4429895	4130	4130	4130	4130	0
459	20250117	124500	4429895	4130	4130	4130	4130	0
460	20250117	124400	4429895	4130	4130	4130	4130	0
461	20250117	124300	4429895	4130	4130	4130	4130	0
462	20250117	124200	4429895	4130	4130	4130	4130	0
463	20250117	124100	4429895	4130	4130	4130	4130	0
464	20250117	124000	4429895	4130	4130	4130	4130	0
465	20250117	123900	4429895	4130	4130	4130	4130	0
466	20250117	123800	4429895	4130	4130	4130	4130	0
467	20250117	123700	4429895	4130	4130	4130	4130	0
468	20250117	123600	4429895	4130	4130	4130	4130	0
469	20250117	123500	4429895	4130	4130	4130	4130	0
470	20250117	123400	4429895	4130	4130	4130	4130	0
471	20250117	123300	4429895	4130	4130	4130	4130	0
472	20250117	123200	4429895	4130	4130	4130	4130	0
473	20250117	123100	4429895	4130	4130	4130	4130	0
474	20250117	123000	4429895	4130	4130	4130	4130	0
475	20250117	122900	4429895	4130	4130	4130	4130	0
476	20250117	122800	4429895	4130	4130	4130	4130	0
477	20250117	122700	4429895	4130	4130	4130	4130	0
478	20250117	122600	4429895	4130	4130	4130	4130	0
479	20250117	122500	4429895	4130	4130	4130	4130	0
480	20250117	122400	4429895	4130	4130	4130	4130	0
481	20250117	122300	4429895	4130	4130	4130	4130	0
482	20250117	122200	4429895	4130	4130	4130	4130	0
483	20250117	122100	4429895	4130	4130	4130	4130	0
484	20250117	122000	4429895	4130	4130	4130	4130	0
485	20250117	121900	4429895	4130	4130	4130	4130	0
486	20250117	121800	4429895	4130	4130	4130	4130	0
487	20250117	121700	4429895	4130	4130	4130	4130	0
488	20250117	121600	4429895	4130	4130	4130	4130	0
489	20250117	121500	4429895	4130	4130	4130	4130	0
490	20250117	121400	4429895	4130	4130	4130	4130	0
491	20250117	121300	4429895	4130	4130	4130	4130	0
492	20250117	121200	4429895	4130	4130	4130	4130	0
493	20250117	121100	4429895	4130	4130	4130	4130	0
494	20250117	121000	4429895	4130	4130	4130	4130	0
495	20250117	120900	4429895	4130	4130	4130	4130	0
496	20250117	120800	4429895	4130	4130	4130	4130	0
497	20250117	120700	4429895	4130	4130	4130	4130	6
498	20250117	120600	4405115	4130	4130	4130	4130	42
499	20250117	120500	4231655	4130	4130	4130	4130	0
500	20250117	120400	4231655	4130	4130	4130	4130	0
501	20250117	120300	4231655	4130	4130	4130	4130	0
502	20250117	120200	4231655	4130	4130	4130	4130	0
503	20250117	120100	4231655	4130	4130	4130	4130	0
504	20250117	120000	4231655	4130	4130	4130	4130	0
505	20250117	115900	4231655	4130	4085	4130	4085	61
506	20250117	115800	3982095	4090	4090	4090	4090	0
507	20250117	115700	3982095	4090	4090	4090	4090	0
508	20250117	115600	3982095	4090	4090	4090	4090	0
509	20250117	115500	3982095	4090	4090	4090	4090	0
510	20250117	115400	3982095	4090	4090	4090	4090	0
511	20250117	115300	3982095	4090	4090	4090	4090	0
512	20250117	115200	3982095	4090	4090	4090	4090	0
513	20250117	115100	3982095	4090	4090	4090	4090	0
514	20250117	115000	3982095	4090	4090	4090	4090	0
515	20250117	114900	3982095	4090	4090	4090	4090	0
516	20250117	114800	3982095	4090	4090	4090	4090	0
517	20250117	114700	3982095	4090	4090	4090	4090	0
518	20250117	114600	3982095	4090	4090	4090	4090	0
519	20250117	114500	3982095	4090	4090	4090	4090	1
520	20250117	114400	3978005	4055	4055	4055	4055	0
521	20250117	114300	3978005	4055	4055	4055	4055	0
522	20250117	114200	3978005	4055	4055	4055	4055	0
523	20250117	114100	3978005	4055	4055	4055	4055	1
524	20250117	114000	3973950	4065	4065	4065	4065	0
525	20250117	113900	3973950	4065	4065	4065	4065	0
526	20250117	113800	3973950	4065	4065	4065	4065	0
527	20250117	113700	3973950	4065	4065	4065	4065	0
528	20250117	113600	3973950	4065	4065	4065	4065	0
529	20250117	113500	3973950	4065	4065	4065	4065	0
530	20250117	113400	3973950	4065	4065	4065	4065	0
531	20250117	113300	3973950	4065	4065	4065	4065	0
532	20250117	113200	3973950	4065	4065	4065	4065	0
533	20250117	113100	3973950	4065	4065	4065	4065	0
534	20250117	113000	3973950	4065	4065	4065	4065	0
535	20250117	112900	3973950	4065	4065	4065	4065	0
536	20250117	112800	3973950	4065	4065	4065	4065	0
537	20250117	112700	3973950	4065	4065	4065	4065	0
538	20250117	112600	3973950	4065	4065	4065	4065	0
539	20250117	112500	3973950	4065	4065	4065	4065	0
540	20250117	112400	3973950	4065	4065	4065	4065	0
541	20250117	112300	3973950	4065	4065	4065	4065	0
542	20250117	112200	3973950	4065	4065	4065	4065	0
543	20250117	112100	3973950	4065	4065	4065	4065	0
544	20250117	112000	3973950	4065	4065	4065	4065	0
545	20250117	111900	3973950	4065	4065	4065	4065	0
546	20250117	111800	3973950	4065	4065	4065	4065	0
547	20250117	111700	3973950	4065	4065	4065	4065	0
548	20250117	111600	3973950	4065	4065	4065	4065	0
549	20250117	111500	3973950	4065	4065	4065	4065	0
550	20250117	111400	3973950	4065	4065	4065	4065	0
551	20250117	111300	3973950	4065	4065	4065	4065	0
552	20250117	111200	3973950	4065	4065	4065	4065	0
553	20250117	111100	3973950	4065	4065	4065	4065	0
554	20250117	111000	3973950	4065	4065	4065	4065	0
555	20250117	110900	3973950	4065	4065	4065	4065	0
556	20250117	110800	3973950	4065	4065	4065	4065	0
557	20250117	110700	3973950	4065	4065	4065	4065	0
558	20250117	110600	3973950	4065	4065	4065	4065	0
559	20250117	110500	3973950	4065	4065	4065	4065	0
560	20250117	110400	3973950	4065	4065	4065	4065	0
561	20250117	110300	3973950	4065	4065	4065	4065	0
562	20250117	110200	3973950	4065	4065	4065	4065	0
563	20250117	110100	3973950	4065	4065	4065	4065	0
564	20250117	110000	3973950	4065	4065	4065	4065	0
565	20250117	105900	3973950	4065	4065	4065	4065	0
566	20250117	105800	3973950	4065	4065	4065	4065	1
567	20250117	105700	3969885	4105	4060	4105	4060	25
568	20250117	105600	3868170	4060	4060	4060	4060	0
569	20250117	105500	3868170	4060	4060	4060	4060	0
570	20250117	105400	3868170	4060	4060	4060	4060	0
571	20250117	105300	3868170	4060	4060	4060	4060	0
572	20250117	105200	3868170	4060	4060	4060	4060	0
573	20250117	105100	3868170	4060	4060	4060	4060	0
574	20250117	105000	3868170	4060	4060	4060	4060	0
575	20250117	104900	3868170	4060	4060	4060	4060	0
576	20250117	104800	3868170	4060	4060	4060	4060	0
577	20250117	104700	3868170	4060	4060	4060	4060	0
578	20250117	104600	3868170	4060	4060	4060	4060	0
579	20250117	104500	3868170	4060	4060	4060	4060	0
580	20250117	104400	3868170	4060	4060	4060	4060	0
581	20250117	104300	3868170	4060	4060	4060	4060	0
582	20250117	104200	3868170	4060	4060	4060	4060	0
583	20250117	104100	3868170	4060	4060	4060	4060	0
584	20250117	104000	3868170	4060	4060	4060	4060	0
585	20250117	103900	3868170	4060	4060	4060	4060	0
586	20250117	103800	3868170	4060	4060	4060	4060	0
587	20250117	103700	3868170	4060	4060	4060	4060	0
588	20250117	103600	3868170	4060	4060	4060	4060	0
589	20250117	103500	3868170	4060	4060	4060	4060	0
590	20250117	103400	3868170	4060	4060	4060	4060	0
591	20250117	103300	3868170	4060	4060	4060	4060	0
592	20250117	103200	3868170	4060	4060	4060	4060	0
593	20250117	103100	3868170	4060	4060	4060	4060	0
594	20250117	103000	3868170	4060	4060	4060	4060	0
595	20250117	102900	3868170	4060	4060	4060	4060	0
596	20250117	102800	3868170	4060	4060	4060	4060	0
597	20250117	102700	3868170	4060	4060	4060	4060	0
598	20250117	102600	3868170	4060	4060	4060	4060	0
599	20250117	102500	3868170	4060	4060	4060	4060	0
600	20250117	102400	3868170	4060	4060	4060	4060	0
601	20250117	102300	3868170	4060	4060	4060	4060	0
602	20250117	102200	3868170	4060	4060	4060	4060	0
603	20250117	102100	3868170	4060	4060	4060	4060	0
604	20250117	102000	3868170	4060	4060	4060	4060	0
605	20250117	101900	3868170	4060	4060	4060	4060	0
606	20250117	101800	3868170	4060	4060	4060	4060	0
607	20250117	101700	3868170	4060	4060	4060	4060	0
608	20250117	101600	3868170	4060	4060	4060	4060	0
609	20250117	101500	3868170	4060	4060	4060	4060	0
610	20250117	101400	3868170	4060	4060	4060	4060	0
611	20250117	101300	3868170	4060	4060	4060	4060	0
612	20250117	101200	3868170	4060	4060	4060	4060	0
613	20250117	101100	3868170	4060	4060	4060	4060	0
614	20250117	101000	3868170	4060	4060	4060	4060	0
615	20250117	100900	3868170	4060	4060	4060	4060	0
616	20250117	100800	3868170	4060	4060	4060	4060	0
617	20250117	100700	3868170	4060	4060	4060	4060	0
618	20250117	100600	3868170	4060	4060	4060	4060	0
619	20250117	100500	3868170	4060	4060	4060	4060	0
620	20250117	100400	3868170	4060	4060	4060	4060	0
621	20250117	100300	3868170	4060	4060	4060	4060	0
622	20250117	100200	3868170	4060	4060	4060	4060	0
623	20250117	100100	3868170	4060	4060	4060	4060	0
624	20250117	100000	3868170	4060	4060	4060	4060	0
625	20250117	095900	3868170	4060	4060	4060	4060	0
626	20250117	095800	3868170	4060	4060	4060	4060	0
627	20250117	095700	3868170	4060	4060	4060	4060	0
628	20250117	095600	3868170	4060	4060	4060	4060	0
629	20250117	095500	3868170	4060	4060	4060	4060	0
630	20250117	095400	3868170	4060	4060	4060	4060	0
631	20250117	095300	3868170	4060	4060	4060	4060	0
632	20250117	095200	3868170	4060	4060	4060	4060	0
633	20250117	095100	3868170	4060	4060	4060	4060	0
634	20250117	095000	3868170	4060	4060	4060	4060	0
635	20250117	094900	3868170	4060	4060	4060	4060	0
636	20250117	094800	3868170	4060	4060	4060	4060	0
637	20250117	094700	3868170	4060	4060	4060	4060	0
638	20250117	094600	3868170	4060	4060	4060	4060	0
639	20250117	094500	3868170	4060	4060	4060	4060	0
640	20250117	094400	3868170	4060	4060	4060	4060	2
641	20250117	094300	3860050	4035	4035	4035	4035	0
642	20250117	094200	3860050	4035	4035	4035	4035	0
643	20250117	094100	3860050	4035	4035	4035	4035	0
644	20250117	094000	3860050	4035	4035	4035	4035	0
645	20250117	093900	3860050	4035	4035	4035	4035	0
646	20250117	093800	3860050	4035	4035	4035	4035	0
647	20250117	093700	3860050	4035	4035	4035	4035	0
648	20250117	093600	3860050	4035	4035	4035	4035	0
649	20250117	093500	3860050	4035	4035	4035	4035	0
650	20250117	093400	3860050	4035	4035	4035	4035	0
651	20250117	093300	3860050	4035	4035	4035	4035	0
652	20250117	093200	3860050	4035	4035	4035	4035	0
653	20250117	093100	3860050	4035	4035	4035	4035	0
654	20250117	093000	3860050	4035	4035	4035	4035	0
655	20250117	092900	3860050	4035	4035	4035	4035	0
656	20250117	092800	3860050	4035	4035	4035	4035	0
657	20250117	092700	3860050	4035	4035	4035	4035	0
658	20250117	092600	3860050	4035	4035	4035	4035	0
659	20250117	092500	3860050	4035	4035	4035	4035	0
660	20250117	092400	3860050	4035	4035	4035	4035	0
661	20250117	092300	3860050	4035	4035	4035	4035	0
662	20250117	092200	3860050	4035	4035	4035	4035	0
663	20250117	092100	3860050	4035	4035	4035	4035	0
664	20250117	092000	3860050	4035	4035	4035	4035	0
665	20250117	091900	3860050	4035	4035	4035	4035	0
666	20250117	091800	3860050	4035	4035	4035	4035	0
667	20250117	091700	3860050	4035	4035	4035	4035	0
668	20250117	091600	3860050	4035	4035	4035	4035	0
669	20250117	091500	3860050	4035	4095	4095	4035	7
670	20250117	091400	3831595	4135	4075	4135	4075	9
671	20250117	091300	3794590	4035	4075	4075	4035	5
672	20250117	091200	3774315	4085	4115	4115	4085	4
673	20250117	091100	3757915	4120	4120	4120	4120	0
674	20250117	091000	3757915	4120	4120	4120	4120	1
675	20250117	090900	3753795	4120	4120	4120	4120	0
676	20250117	090800	3753795	4120	4155	4155	4120	302
677	20250117	090700	2509435	4165	4165	4165	4165	0
678	20250117	090600	2509435	4165	4165	4165	4165	1
679	20250117	090500	2505270	4165	4165	4165	4165	4
680	20250117	090400	2488610	4020	4020	4020	4020	0
681	20250117	090300	2488610	4020	4035	4205	4020	37
682	20250117	090200	2337830	4010	4010	4010	4010	0
683	20250117	090100	2337830	4010	4010	4010	4010	0
684	20250117	090000	2337830	4010	4010	4010	4010	582