KissMeData/094800/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200600	79058515	4080	4080	4080	4080	865
3	20250115	200500	79058515	4080	4080	4080	4080	0
4	20250115	200400	79058515	4080	4080	4080	4080	0
5	20250115	200300	79058515	4080	4080	4080	4080	0
6	20250115	200200	79058515	4080	4080	4080	4080	0
7	20250115	200100	79058515	4080	4080	4080	4080	0
8	20250115	200000	79058515	4080	4080	4080	4080	0
9	20250115	195900	79058515	4080	4080	4080	4080	0
10	20250115	195800	79058515	4080	4080	4080	4080	0
11	20250115	195700	79058515	4080	4080	4080	4080	0
12	20250115	195600	79058515	4080	4080	4080	4080	0
13	20250115	195500	79058515	4080	4080	4080	4080	0
14	20250115	195400	79058515	4080	4080	4080	4080	0
15	20250115	195300	79058515	4080	4080	4080	4080	0
16	20250115	195200	79058515	4080	4080	4080	4080	0
17	20250115	195100	79058515	4080	4080	4080	4080	0
18	20250115	195000	79058515	4080	4080	4080	4080	0
19	20250115	194900	79058515	4080	4080	4080	4080	0
20	20250115	194800	79058515	4080	4080	4080	4080	0
21	20250115	194700	79058515	4080	4080	4080	4080	0
22	20250115	194600	79058515	4080	4080	4080	4080	0
23	20250115	194500	79058515	4080	4080	4080	4080	0
24	20250115	194400	79058515	4080	4080	4080	4080	0
25	20250115	194300	79058515	4080	4080	4080	4080	0
26	20250115	194200	79058515	4080	4080	4080	4080	0
27	20250115	194100	79058515	4080	4080	4080	4080	0
28	20250115	194000	79058515	4080	4080	4080	4080	0
29	20250115	193900	79058515	4080	4080	4080	4080	0
30	20250115	193800	79058515	4080	4080	4080	4080	0
31	20250115	193700	79058515	4080	4080	4080	4080	0
32	20250115	193600	79058515	4080	4080	4080	4080	865
33	20250115	193500	79058515	4080	4080	4080	4080	0
34	20250115	193400	79058515	4080	4080	4080	4080	0
35	20250115	193300	79058515	4080	4080	4080	4080	0
36	20250115	193200	79058515	4080	4080	4080	4080	0
37	20250115	193100	79058515	4080	4080	4080	4080	0
38	20250115	193000	79058515	4080	4080	4080	4080	0
39	20250115	192900	79058515	4080	4080	4080	4080	0
40	20250115	192800	79058515	4080	4080	4080	4080	0
41	20250115	192700	79058515	4080	4080	4080	4080	0
42	20250115	192600	79058515	4080	4080	4080	4080	0
43	20250115	192500	79058515	4080	4080	4080	4080	0
44	20250115	192400	79058515	4080	4080	4080	4080	0
45	20250115	192300	79058515	4080	4080	4080	4080	0
46	20250115	192200	79058515	4080	4080	4080	4080	0
47	20250115	192100	79058515	4080	4080	4080	4080	0
48	20250115	192000	79058515	4080	4080	4080	4080	0
49	20250115	191900	79058515	4080	4080	4080	4080	0
50	20250115	191800	79058515	4080	4080	4080	4080	0
51	20250115	191700	79058515	4080	4080	4080	4080	0
52	20250115	191600	79058515	4080	4080	4080	4080	0
53	20250115	191500	79058515	4080	4080	4080	4080	0
54	20250115	191400	79058515	4080	4080	4080	4080	0
55	20250115	191300	79058515	4080	4080	4080	4080	0
56	20250115	191200	79058515	4080	4080	4080	4080	0
57	20250115	191100	79058515	4080	4080	4080	4080	0
58	20250115	191000	79058515	4080	4080	4080	4080	0
59	20250115	190900	79058515	4080	4080	4080	4080	0
60	20250115	190800	79058515	4080	4080	4080	4080	0
61	20250115	190700	79058515	4080	4080	4080	4080	0
62	20250115	190600	79058515	4080	4080	4080	4080	865
63	20250115	190500	79058515	4080	4080	4080	4080	0
64	20250115	190400	79058515	4080	4080	4080	4080	0
65	20250115	190300	79058515	4080	4080	4080	4080	0
66	20250115	190200	79058515	4080	4080	4080	4080	0
67	20250115	190100	79058515	4080	4080	4080	4080	0
68	20250115	190000	79058515	4080	4080	4080	4080	0
69	20250115	185900	79058515	4080	4080	4080	4080	0
70	20250115	185800	79058515	4080	4080	4080	4080	0
71	20250115	185700	79058515	4080	4080	4080	4080	0
72	20250115	185600	79058515	4080	4080	4080	4080	0
73	20250115	185500	79058515	4080	4080	4080	4080	0
74	20250115	185400	79058515	4080	4080	4080	4080	0
75	20250115	185300	79058515	4080	4080	4080	4080	0
76	20250115	185200	79058515	4080	4080	4080	4080	0
77	20250115	185100	79058515	4080	4080	4080	4080	0
78	20250115	185000	79058515	4080	4080	4080	4080	0
79	20250115	184900	79058515	4080	4080	4080	4080	0
80	20250115	184800	79058515	4080	4080	4080	4080	0
81	20250115	184700	79058515	4080	4080	4080	4080	0
82	20250115	184600	79058515	4080	4080	4080	4080	0
83	20250115	184500	79058515	4080	4080	4080	4080	0
84	20250115	184400	79058515	4080	4080	4080	4080	0
85	20250115	184300	79058515	4080	4080	4080	4080	0
86	20250115	184200	79058515	4080	4080	4080	4080	0
87	20250115	184100	79058515	4080	4080	4080	4080	0
88	20250115	184000	79058515	4080	4080	4080	4080	0
89	20250115	183900	79058515	4080	4080	4080	4080	0
90	20250115	183800	79058515	4080	4080	4080	4080	0
91	20250115	183700	79058515	4080	4080	4080	4080	0
92	20250115	183600	79058515	4080	4080	4080	4080	865
93	20250115	183500	79058515	4080	4080	4080	4080	0
94	20250115	183400	79058515	4080	4080	4080	4080	0
95	20250115	183300	79058515	4080	4080	4080	4080	0
96	20250115	183200	79058515	4080	4080	4080	4080	0
97	20250115	183100	79058515	4080	4080	4080	4080	0
98	20250115	183000	79058515	4080	4080	4080	4080	0
99	20250115	182900	79058515	4080	4080	4080	4080	0
100	20250115	182800	79058515	4080	4080	4080	4080	0
101	20250115	182700	79058515	4080	4080	4080	4080	0
102	20250115	182600	79058515	4080	4080	4080	4080	0
103	20250115	182500	79058515	4080	4080	4080	4080	0
104	20250115	182400	79058515	4080	4080	4080	4080	0
105	20250115	182300	79058515	4080	4080	4080	4080	0
106	20250115	182200	79058515	4080	4080	4080	4080	0
107	20250115	182100	79058515	4080	4080	4080	4080	0
108	20250115	182000	79058515	4080	4080	4080	4080	0
109	20250115	181900	79058515	4080	4080	4080	4080	0
110	20250115	181800	79058515	4080	4080	4080	4080	0
111	20250115	181700	79058515	4080	4080	4080	4080	0
112	20250115	181600	79058515	4080	4080	4080	4080	0
113	20250115	181500	79058515	4080	4080	4080	4080	0
114	20250115	181400	79058515	4080	4080	4080	4080	0
115	20250115	181300	79058515	4080	4080	4080	4080	0
116	20250115	181200	79058515	4080	4080	4080	4080	0
117	20250115	181100	79058515	4080	4080	4080	4080	0
118	20250115	181000	79058515	4080	4080	4080	4080	0
119	20250115	180900	79058515	4080	4080	4080	4080	0
120	20250115	180800	79058515	4080	4080	4080	4080	0
121	20250115	180700	79058515	4080	4080	4080	4080	0
122	20250115	180600	79058515	4080	4080	4080	4080	865
123	20250115	180500	79058515	4080	4080	4080	4080	0
124	20250115	180400	79058515	4080	4080	4080	4080	0
125	20250115	180300	79058515	4080	4080	4080	4080	0
126	20250115	180200	79058515	4080	4080	4080	4080	0
127	20250115	180100	79058515	4080	4080	4080	4080	0
128	20250115	180000	79058515	4080	4080	4080	4080	0
129	20250115	175900	79058515	4080	4080	4080	4080	0
130	20250115	175800	79058515	4080	4080	4080	4080	0
131	20250115	175700	79058515	4080	4080	4080	4080	0
132	20250115	175600	79058515	4080	4080	4080	4080	0
133	20250115	175500	79058515	4080	4080	4080	4080	0
134	20250115	175400	79058515	4080	4080	4080	4080	0
135	20250115	175300	79058515	4080	4080	4080	4080	0
136	20250115	175200	79058515	4080	4080	4080	4080	0
137	20250115	175100	79058515	4080	4080	4080	4080	0
138	20250115	175000	79058515	4080	4080	4080	4080	0
139	20250115	174900	79058515	4080	4080	4080	4080	0
140	20250115	174800	79058515	4080	4080	4080	4080	0
141	20250115	174700	79058515	4080	4080	4080	4080	0
142	20250115	174600	79058515	4080	4080	4080	4080	0
143	20250115	174500	79058515	4080	4080	4080	4080	0
144	20250115	174400	79058515	4080	4080	4080	4080	0
145	20250115	174300	79058515	4080	4080	4080	4080	0
146	20250115	174200	79058515	4080	4080	4080	4080	0
147	20250115	174100	79058515	4080	4080	4080	4080	0
148	20250115	174000	79058515	4080	4080	4080	4080	0
149	20250115	173900	79058515	4080	4080	4080	4080	0
150	20250115	173800	79058515	4080	4080	4080	4080	0
151	20250115	173700	79058515	4080	4080	4080	4080	0
152	20250115	173600	79058515	4080	4080	4080	4080	865
153	20250115	173500	79058515	4080	4080	4080	4080	0
154	20250115	173400	79058515	4080	4080	4080	4080	0
155	20250115	173300	79058515	4080	4080	4080	4080	0
156	20250115	173200	79058515	4080	4080	4080	4080	0
157	20250115	173100	79058515	4080	4080	4080	4080	0
158	20250115	173000	79058515	4080	4080	4080	4080	0
159	20250115	172900	79058515	4080	4080	4080	4080	0
160	20250115	172800	79058515	4080	4080	4080	4080	0
161	20250115	172700	79058515	4080	4080	4080	4080	0
162	20250115	172600	79058515	4080	4080	4080	4080	0
163	20250115	172500	79058515	4080	4080	4080	4080	0
164	20250115	172400	79058515	4080	4080	4080	4080	0
165	20250115	172300	79058515	4080	4080	4080	4080	0
166	20250115	172200	79058515	4080	4080	4080	4080	0
167	20250115	172100	79058515	4080	4080	4080	4080	0
168	20250115	172000	79058515	4080	4080	4080	4080	0
169	20250115	171900	79058515	4080	4080	4080	4080	0
170	20250115	171800	79058515	4080	4080	4080	4080	0
171	20250115	171700	79058515	4080	4080	4080	4080	0
172	20250115	171600	79058515	4080	4080	4080	4080	0
173	20250115	171500	79058515	4080	4080	4080	4080	0
174	20250115	171400	79058515	4080	4080	4080	4080	0
175	20250115	171300	79058515	4080	4080	4080	4080	0
176	20250115	171200	79058515	4080	4080	4080	4080	0
177	20250115	171100	79058515	4080	4080	4080	4080	0
178	20250115	171000	79058515	4080	4080	4080	4080	0
179	20250115	170900	79058515	4080	4080	4080	4080	0
180	20250115	170800	79058515	4080	4080	4080	4080	0
181	20250115	170700	79058515	4080	4080	4080	4080	0
182	20250115	170600	79058515	4080	4080	4080	4080	865
183	20250115	170500	79058515	4080	4080	4080	4080	0
184	20250115	170400	79058515	4080	4080	4080	4080	0
185	20250115	170300	79058515	4080	4080	4080	4080	0
186	20250115	170200	79058515	4080	4080	4080	4080	0
187	20250115	170100	79058515	4080	4080	4080	4080	0
188	20250115	170000	79058515	4080	4080	4080	4080	0
189	20250115	165900	79058515	4080	4080	4080	4080	0
190	20250115	165800	79058515	4080	4080	4080	4080	0
191	20250115	165700	79058515	4080	4080	4080	4080	0
192	20250115	165600	79058515	4080	4080	4080	4080	0
193	20250115	165500	79058515	4080	4080	4080	4080	0
194	20250115	165400	79058515	4080	4080	4080	4080	0
195	20250115	165300	79058515	4080	4080	4080	4080	0
196	20250115	165200	79058515	4080	4080	4080	4080	0
197	20250115	165100	79058515	4080	4080	4080	4080	0
198	20250115	165000	79058515	4080	4080	4080	4080	0
199	20250115	164900	79058515	4080	4080	4080	4080	0
200	20250115	164800	79058515	4080	4080	4080	4080	0
201	20250115	164700	79058515	4080	4080	4080	4080	0
202	20250115	164600	79058515	4080	4080	4080	4080	0
203	20250115	164500	79058515	4080	4080	4080	4080	0
204	20250115	164400	79058515	4080	4080	4080	4080	0
205	20250115	164300	79058515	4080	4080	4080	4080	0
206	20250115	164200	79058515	4080	4080	4080	4080	0
207	20250115	164100	79058515	4080	4080	4080	4080	0
208	20250115	164000	79058515	4080	4080	4080	4080	0
209	20250115	163900	79058515	4080	4080	4080	4080	0
210	20250115	163800	79058515	4080	4080	4080	4080	0
211	20250115	163700	79058515	4080	4080	4080	4080	0
212	20250115	163600	79058515	4080	4080	4080	4080	865
213	20250115	163500	79058515	4080	4080	4080	4080	0
214	20250115	163400	79058515	4080	4080	4080	4080	0
215	20250115	163300	79058515	4080	4080	4080	4080	0
216	20250115	163200	79058515	4080	4080	4080	4080	0
217	20250115	163100	79058515	4080	4080	4080	4080	0
218	20250115	163000	79058515	4080	4080	4080	4080	0
219	20250115	162900	79058515	4080	4080	4080	4080	0
220	20250115	162800	79058515	4080	4080	4080	4080	0
221	20250115	162700	79058515	4080	4080	4080	4080	0
222	20250115	162600	79058515	4080	4080	4080	4080	0
223	20250115	162500	79058515	4080	4080	4080	4080	0
224	20250115	162400	79058515	4080	4080	4080	4080	0
225	20250115	162300	79058515	4080	4080	4080	4080	0
226	20250115	162200	79058515	4080	4080	4080	4080	0
227	20250115	162100	79058515	4080	4080	4080	4080	0
228	20250115	162000	79058515	4080	4080	4080	4080	0
229	20250115	161900	79058515	4080	4080	4080	4080	0
230	20250115	161800	79058515	4080	4080	4080	4080	0
231	20250115	161700	79058515	4080	4080	4080	4080	0
232	20250115	161600	79058515	4080	4080	4080	4080	0
233	20250115	161500	79058515	4080	4080	4080	4080	0
234	20250115	161400	79058515	4080	4080	4080	4080	0
235	20250115	161300	79058515	4080	4080	4080	4080	0
236	20250115	161200	79058515	4080	4080	4080	4080	0
237	20250115	161100	79058515	4080	4080	4080	4080	0
238	20250115	161000	79058515	4080	4080	4080	4080	0
239	20250115	160900	79058515	4080	4080	4080	4080	0
240	20250115	160800	79058515	4080	4080	4080	4080	0
241	20250115	160700	79058515	4080	4080	4080	4080	0
242	20250115	160600	79058515	4080	4080	4080	4080	865
243	20250115	160500	79058515	4080	4080	4080	4080	0
244	20250115	160400	79058515	4080	4080	4080	4080	0
245	20250115	160300	79058515	4080	4080	4080	4080	0
246	20250115	160200	79058515	4080	4080	4080	4080	0
247	20250115	160100	79058515	4080	4080	4080	4080	0
248	20250115	160000	79058515	4080	4080	4080	4080	0
249	20250115	155900	79058515	4080	4080	4080	4080	0
250	20250115	155800	79058515	4080	4080	4080	4080	0
251	20250115	155700	79058515	4080	4080	4080	4080	0
252	20250115	155600	79058515	4080	4080	4080	4080	0
253	20250115	155500	79058515	4080	4080	4080	4080	0
254	20250115	155400	79058515	4080	4080	4080	4080	0
255	20250115	155300	79058515	4080	4080	4080	4080	0
256	20250115	155200	79058515	4080	4080	4080	4080	0
257	20250115	155100	79058515	4080	4080	4080	4080	0
258	20250115	155000	79058515	4080	4080	4080	4080	0
259	20250115	154900	79058515	4080	4080	4080	4080	0
260	20250115	154800	79058515	4080	4080	4080	4080	0
261	20250115	154700	79058515	4080	4080	4080	4080	0
262	20250115	154600	79058515	4080	4080	4080	4080	0
263	20250115	154500	79058515	4080	4080	4080	4080	0
264	20250115	154400	79058515	4080	4080	4080	4080	0
265	20250115	154300	79058515	4080	4080	4080	4080	0
266	20250115	154200	79058515	4080	4080	4080	4080	0
267	20250115	154100	79058515	4080	4080	4080	4080	0
268	20250115	154000	79058515	4080	4080	4080	4080	0
269	20250115	153900	79058515	4080	4080	4080	4080	0
270	20250115	153800	79058515	4080	4080	4080	4080	0
271	20250115	153700	79058515	4080	4080	4080	4080	0
272	20250115	153600	79058515	4080	4080	4080	4080	865
273	20250115	153500	79058515	4080	4080	4080	4080	0
274	20250115	153400	79058515	4080	4080	4080	4080	0
275	20250115	153300	79058515	4080	4080	4080	4080	0
276	20250115	153200	79058515	4080	4080	4080	4080	0
277	20250115	153100	79058515	4080	4080	4080	4080	0
278	20250115	153000	79058515	4080	4080	4080	4080	865
279	20250115	152900	75529315	4080	4080	4080	4080	0
280	20250115	152800	75529315	4080	4080	4080	4080	0
281	20250115	152700	75529315	4080	4080	4080	4080	0
282	20250115	152600	75529315	4080	4080	4080	4080	0
283	20250115	152500	75529315	4080	4080	4080	4080	0
284	20250115	152400	75529315	4080	4080	4080	4080	0
285	20250115	152300	75529315	4080	4080	4080	4080	0
286	20250115	152200	75529315	4080	4080	4080	4080	0
287	20250115	152100	75529315	4080	4080	4080	4080	0
288	20250115	152000	75529315	4080	4080	4080	4080	0
289	20250115	151900	75529315	4080	4080	4080	4080	0
290	20250115	151800	75529315	4080	4080	4080	4080	0
291	20250115	151700	75529315	4080	4080	4080	4080	0
292	20250115	151600	75529315	4080	4080	4080	4080	100
293	20250115	151500	75121315	4080	4080	4080	4080	163
294	20250115	151400	74456275	4080	4080	4080	4080	0
295	20250115	151300	74456275	4080	4080	4080	4080	100
296	20250115	151200	74048275	4075	4075	4075	4075	0
297	20250115	151100	74048275	4075	4075	4075	4075	0
298	20250115	151000	74048275	4075	4075	4075	4075	0
299	20250115	150900	74048275	4075	4075	4075	4075	0
300	20250115	150800	74048275	4075	4075	4075	4075	0
301	20250115	150700	74048275	4075	4075	4075	4075	0
302	20250115	150600	74048275	4075	4075	4075	4075	0
303	20250115	150500	74048275	4075	4075	4075	4075	0
304	20250115	150400	74048275	4075	4075	4075	4075	0
305	20250115	150300	74048275	4075	4075	4075	4075	0
306	20250115	150200	74048275	4075	4075	4075	4075	0
307	20250115	150100	74048275	4075	4075	4075	4075	0
308	20250115	150000	74048275	4075	4075	4075	4075	0
309	20250115	145900	74048275	4075	4075	4075	4075	0
310	20250115	145800	74048275	4075	4075	4075	4075	0
311	20250115	145700	74048275	4075	4075	4075	4075	0
312	20250115	145600	74048275	4075	4075	4075	4075	0
313	20250115	145500	74048275	4075	4075	4075	4075	0
314	20250115	145400	74048275	4075	4075	4075	4075	0
315	20250115	145300	74048275	4075	4075	4075	4075	0
316	20250115	145200	74048275	4075	4075	4075	4075	0
317	20250115	145100	74048275	4075	4075	4075	4075	0
318	20250115	145000	74048275	4075	4075	4075	4075	0
319	20250115	144900	74048275	4075	4075	4075	4075	0
320	20250115	144800	74048275	4075	4075	4075	4075	0
321	20250115	144700	74048275	4075	4075	4075	4075	0
322	20250115	144600	74048275	4075	4075	4075	4075	0
323	20250115	144500	74048275	4075	4075	4075	4075	0
324	20250115	144400	74048275	4075	4075	4075	4075	0
325	20250115	144300	74048275	4075	4075	4075	4075	0
326	20250115	144200	74048275	4075	4075	4075	4075	1535
327	20250115	144100	67793150	4070	4070	4070	4070	0
328	20250115	144000	67793150	4070	4085	4085	4070	4044
329	20250115	143900	51321650	4090	4090	4090	4090	0
330	20250115	143800	51321650	4090	4090	4090	4090	0
331	20250115	143700	51321650	4090	4090	4090	4090	0
332	20250115	143600	51321650	4090	4090	4090	4090	44
333	20250115	143500	51141690	4090	4090	4090	4090	67
334	20250115	143400	50867660	4090	4090	4090	4090	500
335	20250115	143300	48822660	4090	4090	4090	4090	200
336	20250115	143200	48004660	4095	4095	4095	4095	0
337	20250115	143100	48004660	4095	4095	4095	4095	0
338	20250115	143000	48004660	4095	4095	4095	4095	3
339	20250115	142900	47992375	4090	4090	4090	4090	0
340	20250115	142800	47992375	4090	4090	4090	4090	0
341	20250115	142700	47992375	4090	4090	4090	4090	0
342	20250115	142600	47992375	4090	4090	4090	4090	0
343	20250115	142500	47992375	4090	4090	4090	4090	0
344	20250115	142400	47992375	4090	4090	4090	4090	0
345	20250115	142300	47992375	4090	4090	4090	4090	0
346	20250115	142200	47992375	4090	4090	4090	4090	50
347	20250115	142100	47787875	4090	4090	4090	4090	50
348	20250115	142000	47583375	4085	4085	4085	4085	0
349	20250115	141900	47583375	4085	4085	4085	4085	0
350	20250115	141800	47583375	4085	4085	4085	4085	0
351	20250115	141700	47583375	4085	4085	4085	4085	0
352	20250115	141600	47583375	4085	4085	4085	4085	0
353	20250115	141500	47583375	4085	4085	4085	4085	0
354	20250115	141400	47583375	4085	4085	4085	4085	0
355	20250115	141300	47583375	4085	4085	4085	4085	0
356	20250115	141200	47583375	4085	4085	4085	4085	0
357	20250115	141100	47583375	4085	4085	4085	4085	0
358	20250115	141000	47583375	4085	4085	4085	4085	0
359	20250115	140900	47583375	4085	4085	4085	4085	0
360	20250115	140800	47583375	4085	4085	4085	4085	0
361	20250115	140700	47583375	4085	4085	4085	4085	0
362	20250115	140600	47583375	4085	4095	4095	4085	211
363	20250115	140500	46720230	4105	4105	4105	4105	0
364	20250115	140400	46720230	4105	4105	4105	4105	0
365	20250115	140300	46720230	4105	4105	4105	4105	0
366	20250115	140200	46720230	4105	4105	4105	4105	0
367	20250115	140100	46720230	4105	4105	4105	4105	42
368	20250115	140000	46547820	4105	4110	4110	4105	343
369	20250115	135900	45138305	4110	4095	4110	4095	931
370	20250115	135800	41325180	4090	4090	4090	4090	0
371	20250115	135700	41325180	4090	4090	4090	4090	0
372	20250115	135600	41325180	4090	4090	4090	4090	0
373	20250115	135500	41325180	4090	4090	4090	4090	0
374	20250115	135400	41325180	4090	4090	4090	4090	0
375	20250115	135300	41325180	4090	4090	4090	4090	0
376	20250115	135200	41325180	4090	4090	4090	4090	312
377	20250115	135100	40049100	4090	4090	4090	4090	0
378	20250115	135000	40049100	4090	4090	4090	4090	0
379	20250115	134900	40049100	4090	4090	4090	4090	0
380	20250115	134800	40049100	4090	4090	4090	4090	0
381	20250115	134700	40049100	4090	4090	4090	4090	0
382	20250115	134600	40049100	4090	4090	4090	4090	0
383	20250115	134500	40049100	4090	4090	4090	4090	0
384	20250115	134400	40049100	4090	4090	4090	4090	0
385	20250115	134300	40049100	4090	4090	4090	4090	0
386	20250115	134200	40049100	4090	4090	4090	4090	0
387	20250115	134100	40049100	4090	4090	4090	4090	0
388	20250115	134000	40049100	4090	4090	4090	4090	0
389	20250115	133900	40049100	4090	4090	4090	4090	0
390	20250115	133800	40049100	4090	4090	4090	4090	0
391	20250115	133700	40049100	4090	4090	4090	4090	0
392	20250115	133600	40049100	4090	4090	4090	4090	0
393	20250115	133500	40049100	4090	4090	4090	4090	0
394	20250115	133400	40049100	4090	4090	4090	4090	0
395	20250115	133300	40049100	4090	4090	4090	4090	0
396	20250115	133200	40049100	4090	4090	4090	4090	0
397	20250115	133100	40049100	4090	4090	4090	4090	0
398	20250115	133000	40049100	4090	4090	4090	4090	0
399	20250115	132900	40049100	4090	4090	4090	4090	0
400	20250115	132800	40049100	4090	4090	4090	4090	0
401	20250115	132700	40049100	4090	4090	4090	4090	0
402	20250115	132600	40049100	4090	4090	4090	4090	0
403	20250115	132500	40049100	4090	4090	4090	4090	0
404	20250115	132400	40049100	4090	4090	4090	4090	0
405	20250115	132300	40049100	4090	4090	4090	4090	0
406	20250115	132200	40049100	4090	4090	4090	4090	0
407	20250115	132100	40049100	4090	4090	4090	4090	0
408	20250115	132000	40049100	4090	4090	4090	4090	0
409	20250115	131900	40049100	4090	4090	4090	4090	0
410	20250115	131800	40049100	4090	4090	4090	4090	0
411	20250115	131700	40049100	4090	4090	4090	4090	0
412	20250115	131600	40049100	4090	4090	4090	4090	0
413	20250115	131500	40049100	4090	4090	4090	4090	0
414	20250115	131400	40049100	4090	4090	4090	4090	0
415	20250115	131300	40049100	4090	4090	4090	4090	0
416	20250115	131200	40049100	4090	4090	4090	4090	0
417	20250115	131100	40049100	4090	4090	4090	4090	0
418	20250115	131000	40049100	4090	4090	4090	4090	0
419	20250115	130900	40049100	4090	4090	4090	4090	0
420	20250115	130800	40049100	4090	4090	4090	4090	0
421	20250115	130700	40049100	4090	4090	4090	4090	0
422	20250115	130600	40049100	4090	4090	4090	4090	0
423	20250115	130500	40049100	4090	4090	4090	4090	0
424	20250115	130400	40049100	4090	4090	4090	4090	0
425	20250115	130300	40049100	4090	4090	4090	4090	0
426	20250115	130200	40049100	4090	4090	4090	4090	0
427	20250115	130100	40049100	4090	4085	4090	4085	196
428	20250115	130000	39247745	4075	4075	4075	4075	0
429	20250115	125900	39247745	4075	4075	4075	4075	0
430	20250115	125800	39247745	4075	4075	4075	4075	0
431	20250115	125700	39247745	4075	4075	4075	4075	2391
432	20250115	125600	29504420	4070	4070	4070	4070	0
433	20250115	125500	29504420	4070	4070	4070	4070	0
434	20250115	125400	29504420	4070	4070	4070	4070	0
435	20250115	125300	29504420	4070	4070	4070	4070	0
436	20250115	125200	29504420	4070	4070	4070	4070	0
437	20250115	125100	29504420	4070	4070	4070	4070	0
438	20250115	125000	29504420	4070	4070	4070	4070	0
439	20250115	124900	29504420	4070	4070	4070	4070	0
440	20250115	124800	29504420	4070	4070	4070	4070	0
441	20250115	124700	29504420	4070	4070	4070	4070	0
442	20250115	124600	29504420	4070	4070	4070	4070	0
443	20250115	124500	29504420	4070	4070	4070	4070	0
444	20250115	124400	29504420	4070	4070	4070	4070	0
445	20250115	124300	29504420	4070	4070	4070	4070	0
446	20250115	124200	29504420	4070	4070	4070	4070	0
447	20250115	124100	29504420	4070	4070	4070	4070	0
448	20250115	124000	29504420	4070	4070	4070	4070	0
449	20250115	123900	29504420	4070	4070	4070	4070	0
450	20250115	123800	29504420	4070	4070	4070	4070	0
451	20250115	123700	29504420	4070	4070	4070	4070	0
452	20250115	123600	29504420	4070	4070	4070	4070	0
453	20250115	123500	29504420	4070	4070	4070	4070	500
454	20250115	123400	27469420	4070	4070	4070	4070	0
455	20250115	123300	27469420	4070	4070	4070	4070	0
456	20250115	123200	27469420	4070	4070	4070	4070	0
457	20250115	123100	27469420	4070	4070	4070	4070	500
458	20250115	123000	25434420	4075	4075	4075	4075	0
459	20250115	122900	25434420	4075	4075	4075	4075	0
460	20250115	122800	25434420	4075	4075	4075	4075	2064
461	20250115	122700	17023620	4075	4075	4075	4075	0
462	20250115	122600	17023620	4075	4075	4075	4075	0
463	20250115	122500	17023620	4075	4075	4075	4075	0
464	20250115	122400	17023620	4075	4075	4075	4075	0
465	20250115	122300	17023620	4075	4075	4075	4075	0
466	20250115	122200	17023620	4075	4075	4075	4075	1
467	20250115	122100	17019545	4070	4070	4070	4070	0
468	20250115	122000	17019545	4070	4070	4070	4070	0
469	20250115	121900	17019545	4070	4070	4070	4070	0
470	20250115	121800	17019545	4070	4070	4070	4070	0
471	20250115	121700	17019545	4070	4070	4070	4070	0
472	20250115	121600	17019545	4070	4070	4070	4070	0
473	20250115	121500	17019545	4070	4070	4070	4070	0
474	20250115	121400	17019545	4070	4070	4070	4070	0
475	20250115	121300	17019545	4070	4070	4070	4070	0
476	20250115	121200	17019545	4070	4070	4070	4070	0
477	20250115	121100	17019545	4070	4070	4070	4070	0
478	20250115	121000	17019545	4070	4070	4070	4070	0
479	20250115	120900	17019545	4070	4070	4070	4070	0
480	20250115	120800	17019545	4070	4070	4070	4070	0
481	20250115	120700	17019545	4070	4070	4070	4070	0
482	20250115	120600	17019545	4070	4070	4070	4070	48
483	20250115	120500	16824185	4075	4075	4075	4075	544
484	20250115	120400	14607385	4075	4075	4075	4075	0
485	20250115	120300	14607385	4075	4075	4075	4075	0
486	20250115	120200	14607385	4075	4075	4075	4075	0
487	20250115	120100	14607385	4075	4075	4075	4075	0
488	20250115	120000	14607385	4075	4075	4075	4075	0
489	20250115	115900	14607385	4075	4075	4075	4075	0
490	20250115	115800	14607385	4075	4075	4075	4075	0
491	20250115	115700	14607385	4075	4075	4075	4075	0
492	20250115	115600	14607385	4075	4075	4075	4075	0
493	20250115	115500	14607385	4075	4075	4075	4075	0
494	20250115	115400	14607385	4075	4075	4075	4075	0
495	20250115	115300	14607385	4075	4075	4075	4075	0
496	20250115	115200	14607385	4075	4075	4075	4075	0
497	20250115	115100	14607385	4075	4075	4075	4075	0
498	20250115	115000	14607385	4075	4075	4075	4075	0
499	20250115	114900	14607385	4075	4075	4075	4075	0
500	20250115	114800	14607385	4075	4075	4075	4075	0
501	20250115	114700	14607385	4075	4075	4075	4075	0
502	20250115	114600	14607385	4075	4075	4075	4075	0
503	20250115	114500	14607385	4075	4075	4075	4075	0
504	20250115	114400	14607385	4075	4075	4075	4075	0
505	20250115	114300	14607385	4075	4075	4075	4075	0
506	20250115	114200	14607385	4075	4075	4075	4075	0
507	20250115	114100	14607385	4075	4075	4075	4075	0
508	20250115	114000	14607385	4075	4075	4075	4075	0
509	20250115	113900	14607385	4075	4075	4075	4075	0
510	20250115	113800	14607385	4075	4075	4075	4075	0
511	20250115	113700	14607385	4075	4075	4075	4075	0
512	20250115	113600	14607385	4075	4075	4075	4075	0
513	20250115	113500	14607385	4075	4075	4075	4075	0
514	20250115	113400	14607385	4075	4075	4075	4075	2
515	20250115	113300	14599235	4075	4075	4075	4075	0
516	20250115	113200	14599235	4075	4075	4075	4075	0
517	20250115	113100	14599235	4075	4075	4075	4075	0
518	20250115	113000	14599235	4075	4075	4075	4075	0
519	20250115	112900	14599235	4075	4075	4075	4075	0
520	20250115	112800	14599235	4075	4075	4075	4075	0
521	20250115	112700	14599235	4075	4075	4075	4075	0
522	20250115	112600	14599235	4075	4075	4075	4075	0
523	20250115	112500	14599235	4075	4075	4075	4075	0
524	20250115	112400	14599235	4075	4075	4075	4075	0
525	20250115	112300	14599235	4075	4075	4075	4075	0
526	20250115	112200	14599235	4075	4075	4075	4075	4
527	20250115	112100	14582935	4085	4085	4085	4085	0
528	20250115	112000	14582935	4085	4085	4085	4085	0
529	20250115	111900	14582935	4085	4085	4085	4085	245
530	20250115	111800	13582110	4080	4080	4080	4080	0
531	20250115	111700	13582110	4080	4080	4080	4080	0
532	20250115	111600	13582110	4080	4080	4080	4080	0
533	20250115	111500	13582110	4080	4080	4080	4080	0
534	20250115	111400	13582110	4080	4080	4080	4080	0
535	20250115	111300	13582110	4080	4085	4085	4080	1763
536	20250115	111200	6384605	4095	4095	4095	4095	0
537	20250115	111100	6384605	4095	4095	4095	4095	0
538	20250115	111000	6384605	4095	4095	4095	4095	0
539	20250115	110900	6384605	4095	4095	4095	4095	0
540	20250115	110800	6384605	4095	4095	4095	4095	0
541	20250115	110700	6384605	4095	4095	4095	4095	0
542	20250115	110600	6384605	4095	4095	4095	4095	0
543	20250115	110500	6384605	4095	4095	4095	4095	0
544	20250115	110400	6384605	4095	4095	4095	4095	0
545	20250115	110300	6384605	4095	4095	4095	4095	0
546	20250115	110200	6384605	4095	4095	4095	4095	0
547	20250115	110100	6384605	4095	4095	4095	4095	0
548	20250115	110000	6384605	4095	4095	4095	4095	0
549	20250115	105900	6384605	4095	4095	4095	4095	0
550	20250115	105800	6384605	4095	4095	4095	4095	0
551	20250115	105700	6384605	4095	4095	4095	4095	0
552	20250115	105600	6384605	4095	4095	4095	4095	0
553	20250115	105500	6384605	4095	4095	4095	4095	0
554	20250115	105400	6384605	4095	4095	4095	4095	0
555	20250115	105300	6384605	4095	4095	4095	4095	0
556	20250115	105200	6384605	4095	4095	4095	4095	0
557	20250115	105100	6384605	4095	4095	4095	4095	0
558	20250115	105000	6384605	4095	4095	4095	4095	0
559	20250115	104900	6384605	4095	4095	4095	4095	0
560	20250115	104800	6384605	4095	4095	4095	4095	0
561	20250115	104700	6384605	4095	4095	4095	4095	4
562	20250115	104600	6368225	4095	4095	4095	4095	0
563	20250115	104500	6368225	4095	4095	4095	4095	0
564	20250115	104400	6368225	4095	4095	4095	4095	0
565	20250115	104300	6368225	4095	4095	4095	4095	0
566	20250115	104200	6368225	4095	4095	4095	4095	0
567	20250115	104100	6368225	4095	4095	4095	4095	0
568	20250115	104000	6368225	4095	4095	4095	4095	0
569	20250115	103900	6368225	4095	4095	4095	4095	0
570	20250115	103800	6368225	4095	4095	4095	4095	0
571	20250115	103700	6368225	4095	4095	4095	4095	0
572	20250115	103600	6368225	4095	4095	4095	4095	0
573	20250115	103500	6368225	4095	4095	4095	4095	0
574	20250115	103400	6368225	4095	4095	4095	4095	2
575	20250115	103300	6360035	4085	4085	4085	4085	0
576	20250115	103200	6360035	4085	4085	4085	4085	0
577	20250115	103100	6360035	4085	4085	4085	4085	0
578	20250115	103000	6360035	4085	4085	4085	4085	0
579	20250115	102900	6360035	4085	4085	4085	4085	0
580	20250115	102800	6360035	4085	4085	4085	4085	0
581	20250115	102700	6360035	4085	4085	4085	4085	0
582	20250115	102600	6360035	4085	4085	4085	4085	0
583	20250115	102500	6360035	4085	4085	4085	4085	0
584	20250115	102400	6360035	4085	4085	4085	4085	0
585	20250115	102300	6360035	4085	4085	4085	4085	0
586	20250115	102200	6360035	4085	4085	4085	4085	0
587	20250115	102100	6360035	4085	4085	4085	4085	0
588	20250115	102000	6360035	4085	4085	4085	4085	0
589	20250115	101900	6360035	4085	4085	4085	4085	40
590	20250115	101800	6196635	4095	4095	4095	4095	0
591	20250115	101700	6196635	4095	4095	4095	4095	0
592	20250115	101600	6196635	4095	4095	4095	4095	394
593	20250115	101500	4583205	4085	4085	4085	4085	93
594	20250115	101400	4203300	4095	4095	4095	4095	267
595	20250115	101300	3109935	4085	4085	4085	4085	0
596	20250115	101200	3109935	4085	4085	4085	4085	0
597	20250115	101100	3109935	4085	4085	4085	4085	0
598	20250115	101000	3109935	4085	4085	4085	4085	0
599	20250115	100900	3109935	4085	4085	4085	4085	0
600	20250115	100800	3109935	4085	4085	4085	4085	0
601	20250115	100700	3109935	4085	4085	4085	4085	0
602	20250115	100600	3109935	4085	4085	4085	4085	0
603	20250115	100500	3109935	4085	4085	4085	4085	0
604	20250115	100400	3109935	4085	4085	4085	4085	0
605	20250115	100300	3109935	4085	4085	4085	4085	0
606	20250115	100200	3109935	4085	4085	4085	4085	0
607	20250115	100100	3109935	4085	4085	4085	4085	10
608	20250115	100000	3069085	4095	4095	4095	4095	0
609	20250115	095900	3069085	4095	4095	4095	4095	0
610	20250115	095800	3069085	4095	4095	4095	4095	0
611	20250115	095700	3069085	4095	4095	4095	4095	0
612	20250115	095600	3069085	4095	4095	4095	4095	0
613	20250115	095500	3069085	4095	4095	4095	4095	0
614	20250115	095400	3069085	4095	4095	4095	4095	0
615	20250115	095300	3069085	4095	4095	4095	4095	0
616	20250115	095200	3069085	4095	4095	4095	4095	0
617	20250115	095100	3069085	4095	4095	4095	4095	0
618	20250115	095000	3069085	4095	4095	4095	4095	0
619	20250115	094900	3069085	4095	4095	4095	4095	0
620	20250115	094800	3069085	4095	4095	4095	4095	0
621	20250115	094700	3069085	4095	4095	4095	4095	0
622	20250115	094600	3069085	4095	4095	4095	4095	0
623	20250115	094500	3069085	4095	4095	4095	4095	0
624	20250115	094400	3069085	4095	4095	4095	4095	0
625	20250115	094300	3069085	4095	4095	4095	4095	0
626	20250115	094200	3069085	4095	4095	4095	4095	0
627	20250115	094100	3069085	4095	4095	4095	4095	0
628	20250115	094000	3069085	4095	4095	4095	4095	0
629	20250115	093900	3069085	4095	4095	4095	4095	0
630	20250115	093800	3069085	4095	4095	4095	4095	0
631	20250115	093700	3069085	4095	4095	4095	4095	0
632	20250115	093600	3069085	4095	4095	4095	4095	27
633	20250115	093500	2958520	4095	4095	4095	4095	30
634	20250115	093400	2835670	4095	4095	4095	4095	30
635	20250115	093300	2712820	4095	4090	4095	4090	30
636	20250115	093200	2590045	4090	4090	4120	4090	31
637	20250115	093100	2463225	4090	4095	4095	4085	530
638	20250115	093000	298020	4095	4095	4095	4095	12
639	20250115	092900	248880	4080	4080	4080	4080	0
640	20250115	092800	248880	4080	4080	4080	4080	0
641	20250115	092700	248880	4080	4080	4080	4080	0
642	20250115	092600	248880	4080	4080	4080	4080	0
643	20250115	092500	248880	4080	4080	4080	4080	0
644	20250115	092400	248880	4080	4080	4080	4080	0
645	20250115	092300	248880	4080	4080	4080	4080	0
646	20250115	092200	248880	4080	4080	4080	4080	0
647	20250115	092100	248880	4080	4080	4080	4080	0
648	20250115	092000	248880	4080	4080	4080	4080	0
649	20250115	091900	248880	4080	4080	4080	4080	0
650	20250115	091800	248880	4080	4080	4080	4080	0
651	20250115	091700	248880	4080	4080	4080	4080	0
652	20250115	091600	248880	4080	4080	4080	4080	0
653	20250115	091500	248880	4080	4080	4080	4080	0
654	20250115	091400	248880	4080	4080	4080	4080	0
655	20250115	091300	248880	4080	4080	4080	4080	0
656	20250115	091200	248880	4080	4080	4080	4080	0
657	20250115	091100	248880	4080	4080	4080	4080	0
658	20250115	091000	248880	4080	4080	4080	4080	0
659	20250115	090900	248880	4080	4080	4080	4080	0
660	20250115	090800	248880	4080	4080	4080	4080	0
661	20250115	090700	248880	4080	4080	4080	4080	0
662	20250115	090600	248880	4080	4080	4080	4080	0
663	20250115	090500	248880	4080	4080	4080	4080	0
664	20250115	090400	248880	4080	4080	4080	4080	0
665	20250115	090300	248880	4080	4080	4080	4080	0
666	20250115	090200	248880	4080	4080	4080	4080	0
667	20250115	090100	248880	4080	4080	4080	4080	0
668	20250115	090000	248880	4080	4080	4080	4080	61