KissMeData/016450/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190200	76534190	4135	4135	4135	4135	796
3	20250110	190100	76534190	4135	4135	4135	4135	0
4	20250110	190000	76534190	4135	4135	4135	4135	0
5	20250110	185900	76534190	4135	4135	4135	4135	0
6	20250110	185800	76534190	4135	4135	4135	4135	0
7	20250110	185700	76534190	4135	4135	4135	4135	0
8	20250110	185600	76534190	4135	4135	4135	4135	0
9	20250110	185500	76534190	4135	4135	4135	4135	0
10	20250110	185400	76534190	4135	4135	4135	4135	0
11	20250110	185300	76534190	4135	4135	4135	4135	0
12	20250110	185200	76534190	4135	4135	4135	4135	0
13	20250110	185100	76534190	4135	4135	4135	4135	0
14	20250110	185000	76534190	4135	4135	4135	4135	0
15	20250110	184900	76534190	4135	4135	4135	4135	0
16	20250110	184800	76534190	4135	4135	4135	4135	0
17	20250110	184700	76534190	4135	4135	4135	4135	0
18	20250110	184600	76534190	4135	4135	4135	4135	0
19	20250110	184500	76534190	4135	4135	4135	4135	0
20	20250110	184400	76534190	4135	4135	4135	4135	0
21	20250110	184300	76534190	4135	4135	4135	4135	0
22	20250110	184200	76534190	4135	4135	4135	4135	0
23	20250110	184100	76534190	4135	4135	4135	4135	0
24	20250110	184000	76534190	4135	4135	4135	4135	0
25	20250110	183900	76534190	4135	4135	4135	4135	0
26	20250110	183800	76534190	4135	4135	4135	4135	0
27	20250110	183700	76534190	4135	4135	4135	4135	0
28	20250110	183600	76534190	4135	4135	4135	4135	0
29	20250110	183500	76534190	4135	4135	4135	4135	0
30	20250110	183400	76534190	4135	4135	4135	4135	0
31	20250110	183300	76534190	4135	4135	4135	4135	0
32	20250110	183200	76534190	4135	4135	4135	4135	796
33	20250110	183100	76534190	4135	4135	4135	4135	0
34	20250110	183000	76534190	4135	4135	4135	4135	0
35	20250110	182900	76534190	4135	4135	4135	4135	0
36	20250110	182800	76534190	4135	4135	4135	4135	0
37	20250110	182700	76534190	4135	4135	4135	4135	0
38	20250110	182600	76534190	4135	4135	4135	4135	0
39	20250110	182500	76534190	4135	4135	4135	4135	0
40	20250110	182400	76534190	4135	4135	4135	4135	0
41	20250110	182300	76534190	4135	4135	4135	4135	0
42	20250110	182200	76534190	4135	4135	4135	4135	0
43	20250110	182100	76534190	4135	4135	4135	4135	0
44	20250110	182000	76534190	4135	4135	4135	4135	0
45	20250110	181900	76534190	4135	4135	4135	4135	0
46	20250110	181800	76534190	4135	4135	4135	4135	0
47	20250110	181700	76534190	4135	4135	4135	4135	0
48	20250110	181600	76534190	4135	4135	4135	4135	0
49	20250110	181500	76534190	4135	4135	4135	4135	0
50	20250110	181400	76534190	4135	4135	4135	4135	0
51	20250110	181300	76534190	4135	4135	4135	4135	0
52	20250110	181200	76534190	4135	4135	4135	4135	0
53	20250110	181100	76534190	4135	4135	4135	4135	0
54	20250110	181000	76534190	4135	4135	4135	4135	0
55	20250110	180900	76534190	4135	4135	4135	4135	0
56	20250110	180800	76534190	4135	4135	4135	4135	0
57	20250110	180700	76534190	4135	4135	4135	4135	0
58	20250110	180600	76534190	4135	4135	4135	4135	0
59	20250110	180500	76534190	4135	4135	4135	4135	0
60	20250110	180400	76534190	4135	4135	4135	4135	0
61	20250110	180300	76534190	4135	4135	4135	4135	0
62	20250110	180200	76534190	4135	4135	4135	4135	796
63	20250110	180100	76534190	4135	4135	4135	4135	0
64	20250110	180000	76534190	4135	4135	4135	4135	0
65	20250110	175900	76534190	4135	4135	4135	4135	0
66	20250110	175800	76534190	4135	4135	4135	4135	0
67	20250110	175700	76534190	4135	4135	4135	4135	0
68	20250110	175600	76534190	4135	4135	4135	4135	0
69	20250110	175500	76534190	4135	4135	4135	4135	0
70	20250110	175400	76534190	4135	4135	4135	4135	0
71	20250110	175300	76534190	4135	4135	4135	4135	0
72	20250110	175200	76534190	4135	4135	4135	4135	0
73	20250110	175100	76534190	4135	4135	4135	4135	0
74	20250110	175000	76534190	4135	4135	4135	4135	0
75	20250110	174900	76534190	4135	4135	4135	4135	0
76	20250110	174800	76534190	4135	4135	4135	4135	0
77	20250110	174700	76534190	4135	4135	4135	4135	0
78	20250110	174600	76534190	4135	4135	4135	4135	0
79	20250110	174500	76534190	4135	4135	4135	4135	0
80	20250110	174400	76534190	4135	4135	4135	4135	0
81	20250110	174300	76534190	4135	4135	4135	4135	0
82	20250110	174200	76534190	4135	4135	4135	4135	0
83	20250110	174100	76534190	4135	4135	4135	4135	0
84	20250110	174000	76534190	4135	4135	4135	4135	0
85	20250110	173900	76534190	4135	4135	4135	4135	0
86	20250110	173800	76534190	4135	4135	4135	4135	0
87	20250110	173700	76534190	4135	4135	4135	4135	0
88	20250110	173600	76534190	4135	4135	4135	4135	0
89	20250110	173500	76534190	4135	4135	4135	4135	0
90	20250110	173400	76534190	4135	4135	4135	4135	0
91	20250110	173300	76534190	4135	4135	4135	4135	0
92	20250110	173200	76534190	4135	4135	4135	4135	796
93	20250110	173100	76534190	4135	4135	4135	4135	0
94	20250110	173000	76534190	4135	4135	4135	4135	0
95	20250110	172900	76534190	4135	4135	4135	4135	0
96	20250110	172800	76534190	4135	4135	4135	4135	0
97	20250110	172700	76534190	4135	4135	4135	4135	0
98	20250110	172600	76534190	4135	4135	4135	4135	0
99	20250110	172500	76534190	4135	4135	4135	4135	0
100	20250110	172400	76534190	4135	4135	4135	4135	0
101	20250110	172300	76534190	4135	4135	4135	4135	0
102	20250110	172200	76534190	4135	4135	4135	4135	0
103	20250110	172100	76534190	4135	4135	4135	4135	0
104	20250110	172000	76534190	4135	4135	4135	4135	0
105	20250110	171900	76534190	4135	4135	4135	4135	0
106	20250110	171800	76534190	4135	4135	4135	4135	0
107	20250110	171700	76534190	4135	4135	4135	4135	0
108	20250110	171600	76534190	4135	4135	4135	4135	0
109	20250110	171500	76534190	4135	4135	4135	4135	0
110	20250110	171400	76534190	4135	4135	4135	4135	0
111	20250110	171300	76534190	4135	4135	4135	4135	0
112	20250110	171200	76534190	4135	4135	4135	4135	0
113	20250110	171100	76534190	4135	4135	4135	4135	0
114	20250110	171000	76534190	4135	4135	4135	4135	0
115	20250110	170900	76534190	4135	4135	4135	4135	0
116	20250110	170800	76534190	4135	4135	4135	4135	0
117	20250110	170700	76534190	4135	4135	4135	4135	0
118	20250110	170600	76534190	4135	4135	4135	4135	0
119	20250110	170500	76534190	4135	4135	4135	4135	0
120	20250110	170400	76534190	4135	4135	4135	4135	0
121	20250110	170300	76534190	4135	4135	4135	4135	0
122	20250110	170200	76534190	4135	4135	4135	4135	796
123	20250110	170100	76534190	4135	4135	4135	4135	0
124	20250110	170000	76534190	4135	4135	4135	4135	0
125	20250110	165900	76534190	4135	4135	4135	4135	0
126	20250110	165800	76534190	4135	4135	4135	4135	0
127	20250110	165700	76534190	4135	4135	4135	4135	0
128	20250110	165600	76534190	4135	4135	4135	4135	0
129	20250110	165500	76534190	4135	4135	4135	4135	0
130	20250110	165400	76534190	4135	4135	4135	4135	0
131	20250110	165300	76534190	4135	4135	4135	4135	0
132	20250110	165200	76534190	4135	4135	4135	4135	0
133	20250110	165100	76534190	4135	4135	4135	4135	0
134	20250110	165000	76534190	4135	4135	4135	4135	0
135	20250110	164900	76534190	4135	4135	4135	4135	0
136	20250110	164800	76534190	4135	4135	4135	4135	0
137	20250110	164700	76534190	4135	4135	4135	4135	0
138	20250110	164600	76534190	4135	4135	4135	4135	0
139	20250110	164500	76534190	4135	4135	4135	4135	0
140	20250110	164400	76534190	4135	4135	4135	4135	0
141	20250110	164300	76534190	4135	4135	4135	4135	0
142	20250110	164200	76534190	4135	4135	4135	4135	0
143	20250110	164100	76534190	4135	4135	4135	4135	0
144	20250110	164000	76534190	4135	4135	4135	4135	0
145	20250110	163900	76534190	4135	4135	4135	4135	0
146	20250110	163800	76534190	4135	4135	4135	4135	0
147	20250110	163700	76534190	4135	4135	4135	4135	0
148	20250110	163600	76534190	4135	4135	4135	4135	0
149	20250110	163500	76534190	4135	4135	4135	4135	0
150	20250110	163400	76534190	4135	4135	4135	4135	0
151	20250110	163300	76534190	4135	4135	4135	4135	0
152	20250110	163200	76534190	4135	4135	4135	4135	796
153	20250110	163100	76534190	4135	4135	4135	4135	0
154	20250110	163000	76534190	4135	4135	4135	4135	0
155	20250110	162900	76534190	4135	4135	4135	4135	0
156	20250110	162800	76534190	4135	4135	4135	4135	0
157	20250110	162700	76534190	4135	4135	4135	4135	0
158	20250110	162600	76534190	4135	4135	4135	4135	0
159	20250110	162500	76534190	4135	4135	4135	4135	0
160	20250110	162400	76534190	4135	4135	4135	4135	0
161	20250110	162300	76534190	4135	4135	4135	4135	0
162	20250110	162200	76534190	4135	4135	4135	4135	0
163	20250110	162100	76534190	4135	4135	4135	4135	0
164	20250110	162000	76534190	4135	4135	4135	4135	0
165	20250110	161900	76534190	4135	4135	4135	4135	0
166	20250110	161800	76534190	4135	4135	4135	4135	0
167	20250110	161700	76534190	4135	4135	4135	4135	0
168	20250110	161600	76534190	4135	4135	4135	4135	0
169	20250110	161500	76534190	4135	4135	4135	4135	0
170	20250110	161400	76534190	4135	4135	4135	4135	0
171	20250110	161300	76534190	4135	4135	4135	4135	0
172	20250110	161200	76534190	4135	4135	4135	4135	0
173	20250110	161100	76534190	4135	4135	4135	4135	0
174	20250110	161000	76534190	4135	4135	4135	4135	0
175	20250110	160900	76534190	4135	4135	4135	4135	0
176	20250110	160800	76534190	4135	4135	4135	4135	0
177	20250110	160700	76534190	4135	4135	4135	4135	0
178	20250110	160600	76534190	4135	4135	4135	4135	0
179	20250110	160500	76534190	4135	4135	4135	4135	0
180	20250110	160400	76534190	4135	4135	4135	4135	0
181	20250110	160300	76534190	4135	4135	4135	4135	0
182	20250110	160200	76534190	4135	4135	4135	4135	796
183	20250110	160100	76534190	4135	4135	4135	4135	0
184	20250110	160000	76534190	4135	4135	4135	4135	0
185	20250110	155900	76534190	4135	4135	4135	4135	0
186	20250110	155800	76534190	4135	4135	4135	4135	0
187	20250110	155700	76534190	4135	4135	4135	4135	0
188	20250110	155600	76534190	4135	4135	4135	4135	0
189	20250110	155500	76534190	4135	4135	4135	4135	0
190	20250110	155400	76534190	4135	4135	4135	4135	0
191	20250110	155300	76534190	4135	4135	4135	4135	0
192	20250110	155200	76534190	4135	4135	4135	4135	0
193	20250110	155100	76534190	4135	4135	4135	4135	0
194	20250110	155000	76534190	4135	4135	4135	4135	0
195	20250110	154900	76534190	4135	4135	4135	4135	0
196	20250110	154800	76534190	4135	4135	4135	4135	0
197	20250110	154700	76534190	4135	4135	4135	4135	0
198	20250110	154600	76534190	4135	4135	4135	4135	0
199	20250110	154500	76534190	4135	4135	4135	4135	0
200	20250110	154400	76534190	4135	4135	4135	4135	0
201	20250110	154300	76534190	4135	4135	4135	4135	0
202	20250110	154200	76534190	4135	4135	4135	4135	0
203	20250110	154100	76534190	4135	4135	4135	4135	0
204	20250110	154000	76534190	4135	4135	4135	4135	0
205	20250110	153900	76534190	4135	4135	4135	4135	0
206	20250110	153800	76534190	4135	4135	4135	4135	0
207	20250110	153700	76534190	4135	4135	4135	4135	0
208	20250110	153600	76534190	4135	4135	4135	4135	0
209	20250110	153500	76534190	4135	4135	4135	4135	0
210	20250110	153400	76534190	4135	4135	4135	4135	0
211	20250110	153300	76534190	4135	4135	4135	4135	0
212	20250110	153200	76534190	4135	4135	4135	4135	796
213	20250110	153100	76534190	4135	4135	4135	4135	0
214	20250110	153000	76534190	4135	4135	4135	4135	796
215	20250110	152900	73242730	4135	4135	4135	4135	0
216	20250110	152800	73242730	4135	4135	4135	4135	0
217	20250110	152700	73242730	4135	4135	4135	4135	0
218	20250110	152600	73242730	4135	4135	4135	4135	0
219	20250110	152500	73242730	4135	4135	4135	4135	0
220	20250110	152400	73242730	4135	4135	4135	4135	0
221	20250110	152300	73242730	4135	4135	4135	4135	0
222	20250110	152200	73242730	4135	4135	4135	4135	0
223	20250110	152100	73242730	4135	4135	4135	4135	0
224	20250110	152000	73242730	4135	4135	4135	4135	0
225	20250110	151900	73242730	4135	4140	4140	4135	550
226	20250110	151800	70968220	4140	4140	4140	4140	97
227	20250110	151700	70566640	4140	4140	4140	4140	827
228	20250110	151600	67142860	4145	4145	4145	4145	3
229	20250110	151500	67130425	4145	4145	4145	4145	0
230	20250110	151400	67130425	4145	4145	4145	4145	0
231	20250110	151300	67130425	4145	4145	4145	4145	0
232	20250110	151200	67130425	4145	4140	4145	4140	2695
233	20250110	151100	55962150	4145	4140	4145	4140	52
234	20250110	151000	55746615	4140	4145	4145	4140	49
235	20250110	150900	55543730	4145	4145	4145	4145	0
236	20250110	150800	55543730	4145	4145	4145	4145	0
237	20250110	150700	55543730	4145	4145	4145	4145	0
238	20250110	150600	55543730	4145	4145	4145	4145	0
239	20250110	150500	55543730	4145	4145	4145	4145	0
240	20250110	150400	55543730	4145	4145	4145	4145	0
241	20250110	150300	55543730	4145	4145	4145	4145	241
242	20250110	150200	54544785	4145	4145	4145	4145	0
243	20250110	150100	54544785	4145	4145	4145	4145	0
244	20250110	150000	54544785	4145	4145	4145	4145	0
245	20250110	145900	54544785	4145	4145	4145	4145	276
246	20250110	145800	53400765	4150	4150	4150	4150	0
247	20250110	145700	53400765	4150	4150	4150	4150	1
248	20250110	145600	53396615	4150	4150	4150	4150	9
249	20250110	145500	53359265	4150	4150	4150	4150	0
250	20250110	145400	53359265	4150	4150	4150	4150	5
251	20250110	145300	53338515	4150	4150	4150	4150	0
252	20250110	145200	53338515	4150	4150	4150	4150	0
253	20250110	145100	53338515	4150	4150	4150	4150	0
254	20250110	145000	53338515	4150	4150	4150	4150	0
255	20250110	144900	53338515	4150	4150	4150	4150	0
256	20250110	144800	53338515	4150	4150	4150	4150	0
257	20250110	144700	53338515	4150	4150	4150	4150	0
258	20250110	144600	53338515	4150	4150	4150	4150	0
259	20250110	144500	53338515	4150	4150	4150	4150	0
260	20250110	144400	53338515	4150	4150	4150	4150	0
261	20250110	144300	53338515	4150	4150	4150	4150	0
262	20250110	144200	53338515	4150	4150	4150	4150	0
263	20250110	144100	53338515	4150	4150	4150	4150	0
264	20250110	144000	53338515	4150	4150	4150	4150	0
265	20250110	143900	53338515	4150	4150	4150	4150	18
266	20250110	143800	53263815	4150	4150	4150	4150	0
267	20250110	143700	53263815	4150	4150	4150	4150	0
268	20250110	143600	53263815	4150	4150	4150	4150	0
269	20250110	143500	53263815	4150	4145	4150	4145	378
270	20250110	143400	51695505	4140	4140	4140	4140	0
271	20250110	143300	51695505	4140	4140	4140	4140	0
272	20250110	143200	51695505	4140	4140	4140	4140	0
273	20250110	143100	51695505	4140	4140	4140	4140	0
274	20250110	143000	51695505	4140	4140	4140	4140	300
275	20250110	142900	50453505	4150	4150	4150	4150	0
276	20250110	142800	50453505	4150	4150	4150	4150	0
277	20250110	142700	50453505	4150	4150	4150	4150	3
278	20250110	142600	50441055	4150	4150	4150	4150	0
279	20250110	142500	50441055	4150	4150	4150	4150	0
280	20250110	142400	50441055	4150	4150	4150	4150	0
281	20250110	142300	50441055	4150	4150	4150	4150	0
282	20250110	142200	50441055	4150	4150	4150	4150	0
283	20250110	142100	50441055	4150	4150	4150	4150	0
284	20250110	142000	50441055	4150	4150	4150	4150	0
285	20250110	141900	50441055	4150	4150	4150	4150	0
286	20250110	141800	50441055	4150	4150	4150	4150	0
287	20250110	141700	50441055	4150	4150	4150	4150	0
288	20250110	141600	50441055	4150	4150	4150	4150	0
289	20250110	141500	50441055	4150	4150	4150	4150	0
290	20250110	141400	50441055	4150	4150	4150	4150	0
291	20250110	141300	50441055	4150	4150	4150	4150	0
292	20250110	141200	50441055	4150	4150	4150	4150	0
293	20250110	141100	50441055	4150	4150	4150	4150	0
294	20250110	141000	50441055	4150	4150	4150	4150	0
295	20250110	140900	50441055	4150	4150	4150	4150	0
296	20250110	140800	50441055	4150	4150	4150	4150	0
297	20250110	140700	50441055	4150	4150	4150	4150	0
298	20250110	140600	50441055	4150	4150	4150	4150	0
299	20250110	140500	50441055	4150	4150	4150	4150	0
300	20250110	140400	50441055	4150	4150	4150	4150	0
301	20250110	140300	50441055	4150	4150	4150	4150	0
302	20250110	140200	50441055	4150	4150	4150	4150	0
303	20250110	140100	50441055	4150	4150	4150	4150	0
304	20250110	140000	50441055	4150	4150	4150	4150	1
305	20250110	135900	50436905	4145	4145	4145	4145	3
306	20250110	135800	50424470	4150	4150	4150	4150	0
307	20250110	135700	50424470	4150	4150	4150	4150	0
308	20250110	135600	50424470	4150	4150	4150	4150	0
309	20250110	135500	50424470	4150	4150	4150	4150	0
310	20250110	135400	50424470	4150	4150	4150	4150	0
311	20250110	135300	50424470	4150	4150	4150	4150	0
312	20250110	135200	50424470	4150	4150	4150	4150	0
313	20250110	135100	50424470	4150	4150	4150	4150	0
314	20250110	135000	50424470	4150	4150	4150	4150	0
315	20250110	134900	50424470	4150	4150	4150	4150	0
316	20250110	134800	50424470	4150	4150	4150	4150	0
317	20250110	134700	50424470	4150	4150	4150	4150	0
318	20250110	134600	50424470	4150	4150	4150	4150	0
319	20250110	134500	50424470	4150	4150	4150	4150	0
320	20250110	134400	50424470	4150	4150	4150	4150	0
321	20250110	134300	50424470	4150	4150	4150	4150	1
322	20250110	134200	50420320	4150	4150	4150	4150	0
323	20250110	134100	50420320	4150	4150	4150	4150	80
324	20250110	134000	50088320	4155	4155	4155	4155	0
325	20250110	133900	50088320	4155	4150	4155	4150	32
326	20250110	133800	49955375	4150	4150	4150	4150	2
327	20250110	133700	49947075	4150	4150	4150	4150	0
328	20250110	133600	49947075	4150	4150	4150	4150	0
329	20250110	133500	49947075	4150	4150	4150	4150	0
330	20250110	133400	49947075	4150	4150	4150	4150	0
331	20250110	133300	49947075	4150	4150	4150	4150	0
332	20250110	133200	49947075	4150	4150	4150	4150	0
333	20250110	133100	49947075	4150	4150	4150	4150	300
334	20250110	133000	48702075	4150	4150	4150	4150	0
335	20250110	132900	48702075	4150	4150	4150	4150	0
336	20250110	132800	48702075	4150	4150	4150	4150	0
337	20250110	132700	48702075	4150	4140	4155	4140	318
338	20250110	132600	47385390	4140	4140	4140	4140	0
339	20250110	132500	47385390	4140	4140	4140	4140	115
340	20250110	132400	46909290	4140	4140	4140	4140	0
341	20250110	132300	46909290	4140	4140	4140	4140	65
342	20250110	132200	46640190	4140	4140	4140	4140	0
343	20250110	132100	46640190	4140	4140	4140	4140	0
344	20250110	132000	46640190	4140	4140	4140	4140	50
345	20250110	131900	46433190	4150	4150	4150	4150	0
346	20250110	131800	46433190	4150	4150	4150	4150	0
347	20250110	131700	46433190	4150	4150	4150	4150	0
348	20250110	131600	46433190	4150	4150	4150	4150	3
349	20250110	131500	46420740	4150	4150	4150	4150	1
350	20250110	131400	46416590	4140	4140	4140	4140	0
351	20250110	131300	46416590	4140	4140	4140	4140	0
352	20250110	131200	46416590	4140	4140	4140	4140	0
353	20250110	131100	46416590	4140	4140	4140	4140	0
354	20250110	131000	46416590	4140	4140	4140	4140	0
355	20250110	130900	46416590	4140	4140	4140	4140	0
356	20250110	130800	46416590	4140	4140	4140	4140	0
357	20250110	130700	46416590	4140	4140	4140	4140	0
358	20250110	130600	46416590	4140	4140	4140	4140	0
359	20250110	130500	46416590	4140	4140	4140	4140	0
360	20250110	130400	46416590	4140	4140	4140	4140	0
361	20250110	130300	46416590	4140	4145	4145	4140	755
362	20250110	130200	43287135	4145	4145	4145	4145	0
363	20250110	130100	43287135	4145	4145	4145	4145	0
364	20250110	130000	43287135	4145	4145	4145	4145	0
365	20250110	125900	43287135	4145	4145	4145	4145	0
366	20250110	125800	43287135	4145	4145	4145	4145	0
367	20250110	125700	43287135	4145	4145	4145	4145	0
368	20250110	125600	43287135	4145	4145	4145	4145	0
369	20250110	125500	43287135	4145	4145	4145	4145	0
370	20250110	125400	43287135	4145	4145	4145	4145	0
371	20250110	125300	43287135	4145	4145	4145	4145	2
372	20250110	125200	43278845	4145	4145	4145	4145	0
373	20250110	125100	43278845	4145	4145	4145	4145	0
374	20250110	125000	43278845	4145	4145	4145	4145	0
375	20250110	124900	43278845	4145	4145	4145	4145	0
376	20250110	124800	43278845	4145	4145	4145	4145	0
377	20250110	124700	43278845	4145	4145	4145	4145	1
378	20250110	124600	43274700	4145	4145	4145	4145	0
379	20250110	124500	43274700	4145	4145	4145	4145	0
380	20250110	124400	43274700	4145	4145	4145	4145	0
381	20250110	124300	43274700	4145	4145	4145	4145	0
382	20250110	124200	43274700	4145	4145	4145	4145	0
383	20250110	124100	43274700	4145	4145	4145	4145	0
384	20250110	124000	43274700	4145	4145	4145	4145	0
385	20250110	123900	43274700	4145	4145	4145	4145	0
386	20250110	123800	43274700	4145	4145	4145	4145	0
387	20250110	123700	43274700	4145	4145	4145	4145	0
388	20250110	123600	43274700	4145	4145	4145	4145	1
389	20250110	123500	43270555	4145	4145	4145	4145	0
390	20250110	123400	43270555	4145	4145	4145	4145	0
391	20250110	123300	43270555	4145	4145	4145	4145	0
392	20250110	123200	43270555	4145	4145	4145	4145	0
393	20250110	123100	43270555	4145	4145	4145	4145	48
394	20250110	123000	43071595	4145	4145	4145	4145	0
395	20250110	122900	43071595	4145	4145	4145	4145	72
396	20250110	122800	42773155	4145	4145	4145	4145	0
397	20250110	122700	42773155	4145	4145	4145	4145	0
398	20250110	122600	42773155	4145	4145	4145	4145	0
399	20250110	122500	42773155	4145	4145	4145	4145	0
400	20250110	122400	42773155	4145	4145	4145	4145	0
401	20250110	122300	42773155	4145	4145	4145	4145	0
402	20250110	122200	42773155	4145	4145	4145	4145	0
403	20250110	122100	42773155	4145	4145	4145	4145	0
404	20250110	122000	42773155	4145	4145	4145	4145	0
405	20250110	121900	42773155	4145	4145	4145	4145	1
406	20250110	121800	42769010	4145	4145	4145	4145	0
407	20250110	121700	42769010	4145	4145	4145	4145	0
408	20250110	121600	42769010	4145	4145	4145	4145	0
409	20250110	121500	42769010	4145	4145	4145	4145	0
410	20250110	121400	42769010	4145	4145	4145	4145	0
411	20250110	121300	42769010	4145	4145	4145	4145	0
412	20250110	121200	42769010	4145	4140	4145	4135	1002
413	20250110	121100	38625345	4140	4140	4140	4140	0
414	20250110	121000	38625345	4140	4140	4140	4140	0
415	20250110	120900	38625345	4140	4140	4140	4140	0
416	20250110	120800	38625345	4140	4140	4140	4140	0
417	20250110	120700	38625345	4140	4140	4140	4140	0
418	20250110	120600	38625345	4140	4140	4140	4140	0
419	20250110	120500	38625345	4140	4140	4140	4140	0
420	20250110	120400	38625345	4140	4140	4140	4140	0
421	20250110	120300	38625345	4140	4140	4140	4140	0
422	20250110	120200	38625345	4140	4140	4140	4140	0
423	20250110	120100	38625345	4140	4140	4140	4140	0
424	20250110	120000	38625345	4140	4140	4140	4140	0
425	20250110	115900	38625345	4140	4140	4140	4140	0
426	20250110	115800	38625345	4140	4140	4140	4140	0
427	20250110	115700	38625345	4140	4140	4140	4140	0
428	20250110	115600	38625345	4140	4140	4140	4140	0
429	20250110	115500	38625345	4140	4140	4140	4140	0
430	20250110	115400	38625345	4140	4140	4140	4140	0
431	20250110	115300	38625345	4140	4140	4140	4140	1
432	20250110	115200	38621205	4145	4145	4145	4145	0
433	20250110	115100	38621205	4145	4145	4145	4145	0
434	20250110	115000	38621205	4145	4145	4145	4145	0
435	20250110	114900	38621205	4145	4145	4145	4145	0
436	20250110	114800	38621205	4145	4145	4145	4145	0
437	20250110	114700	38621205	4145	4145	4145	4140	889
438	20250110	114600	34940725	4140	4140	4140	4140	0
439	20250110	114500	34940725	4140	4140	4140	4140	0
440	20250110	114400	34940725	4140	4140	4140	4140	290
441	20250110	114300	33740125	4140	4140	4140	4140	0
442	20250110	114200	33740125	4140	4140	4140	4140	140
443	20250110	114100	33160525	4145	4145	4145	4145	0
444	20250110	114000	33160525	4145	4145	4145	4145	47
445	20250110	113900	32965710	4145	4145	4145	4145	0
446	20250110	113800	32965710	4145	4145	4145	4145	1
447	20250110	113700	32961565	4145	4145	4145	4145	0
448	20250110	113600	32961565	4145	4145	4145	4145	1
449	20250110	113500	32957420	4140	4140	4140	4140	0
450	20250110	113400	32957420	4140	4140	4140	4140	0
451	20250110	113300	32957420	4140	4140	4140	4140	0
452	20250110	113200	32957420	4140	4140	4140	4140	0
453	20250110	113100	32957420	4140	4140	4140	4140	299
454	20250110	113000	31719560	4150	4150	4150	4150	1
455	20250110	112900	31715410	4140	4145	4145	4140	126
456	20250110	112800	31193750	4140	4140	4140	4140	64
457	20250110	112700	30928790	4140	4140	4140	4140	30
458	20250110	112600	30804590	4140	4140	4140	4140	6
459	20250110	112500	30779750	4150	4150	4150	4150	0
460	20250110	112400	30779750	4150	4150	4150	4150	0
461	20250110	112300	30779750	4150	4150	4150	4150	0
462	20250110	112200	30779750	4150	4150	4150	4150	0
463	20250110	112100	30779750	4150	4150	4150	4150	0
464	20250110	112000	30779750	4150	4150	4150	4150	20
465	20250110	111900	30696750	4150	4140	4150	4140	147
466	20250110	111800	30087840	4140	4140	4140	4140	18
467	20250110	111700	30013320	4145	4145	4145	4145	81
468	20250110	111600	29677575	4140	4140	4140	4140	2
469	20250110	111500	29669295	4140	4140	4140	4140	2
470	20250110	111400	29661015	4135	4135	4140	4135	295
471	20250110	111300	28440935	4140	4140	4140	4140	0
472	20250110	111200	28440935	4140	4140	4140	4140	0
473	20250110	111100	28440935	4140	4140	4140	4140	0
474	20250110	111000	28440935	4140	4140	4140	4140	0
475	20250110	110900	28440935	4140	4140	4140	4140	0
476	20250110	110800	28440935	4140	4140	4140	4140	4
477	20250110	110700	28424375	4140	4140	4140	4140	6
478	20250110	110600	28399535	4140	4140	4140	4140	8
479	20250110	110500	28366415	4140	4140	4140	4130	2059
480	20250110	110400	19855485	4140	4140	4140	4140	27
481	20250110	110300	19743705	4140	4140	4140	4140	8
482	20250110	110200	19710585	4140	4140	4140	4140	0
483	20250110	110100	19710585	4140	4140	4140	4140	155
484	20250110	110000	19068885	4140	4140	4140	4140	199
485	20250110	105900	18245025	4140	4140	4140	4140	12
486	20250110	105800	18195345	4140	4140	4140	4140	78
487	20250110	105700	17872425	4145	4145	4145	4145	0
488	20250110	105600	17872425	4145	4145	4145	4145	0
489	20250110	105500	17872425	4145	4140	4145	4140	99
490	20250110	105400	17462320	4140	4140	4145	4140	103
491	20250110	105300	17035895	4150	4150	4150	4135	16
492	20250110	105200	16969555	4140	4140	4140	4140	10
493	20250110	105100	16928155	4150	4150	4150	4150	0
494	20250110	105000	16928155	4150	4145	4150	4145	12
495	20250110	104900	16878405	4145	4145	4145	4145	20
496	20250110	104800	16795505	4145	4145	4145	4145	20
497	20250110	104700	16712605	4145	4150	4150	4145	103
498	20250110	104600	16285170	4145	4140	4145	4140	25
499	20250110	104500	16181660	4140	4140	4140	4140	7
500	20250110	104400	16152680	4150	4150	4150	4150	5
501	20250110	104300	16131930	4145	4140	4145	4140	36
502	20250110	104200	15982810	4140	4150	4150	4140	303
503	20250110	104100	14727820	4145	4145	4145	4145	33
504	20250110	104000	14591035	4145	4145	4145	4145	0
505	20250110	103900	14591035	4145	4145	4145	4145	75
506	20250110	103800	14280160	4145	4145	4145	4145	15
507	20250110	103700	14217985	4140	4140	4140	4140	1
508	20250110	103600	14213845	4140	4140	4140	4140	4
509	20250110	103500	14197285	4140	4140	4140	4140	30
510	20250110	103400	14073085	4135	4135	4135	4135	55
511	20250110	103300	13845660	4140	4140	4140	4140	40
512	20250110	103200	13680060	4140	4140	4140	4140	628
513	20250110	103100	11080140	4140	4150	4150	4140	623
514	20250110	103000	8500155	4150	4150	4150	4150	0
515	20250110	102900	8500155	4150	4150	4150	4150	11
516	20250110	102800	8454505	4150	4150	4150	4150	0
517	20250110	102700	8454505	4150	4150	4150	4150	50
518	20250110	102600	8247005	4150	4150	4150	4150	2
519	20250110	102500	8238705	4140	4140	4140	4140	0
520	20250110	102400	8238705	4140	4145	4145	4140	86
521	20250110	102300	7882240	4155	4155	4155	4155	0
522	20250110	102200	7882240	4155	4155	4155	4155	0
523	20250110	102100	7882240	4155	4155	4155	4155	0
524	20250110	102000	7882240	4155	4155	4155	4155	0
525	20250110	101900	7882240	4155	4155	4155	4155	0
526	20250110	101800	7882240	4155	4155	4155	4155	0
527	20250110	101700	7882240	4155	4155	4155	4155	0
528	20250110	101600	7882240	4155	4155	4155	4155	0
529	20250110	101500	7882240	4155	4155	4155	4155	0
530	20250110	101400	7882240	4155	4155	4155	4155	0
531	20250110	101300	7882240	4155	4155	4155	4155	0
532	20250110	101200	7882240	4155	4155	4155	4155	0
533	20250110	101100	7882240	4155	4155	4155	4155	0
534	20250110	101000	7882240	4155	4155	4155	4155	0
535	20250110	100900	7882240	4155	4155	4155	4155	0
536	20250110	100800	7882240	4155	4155	4155	4155	0
537	20250110	100700	7882240	4155	4155	4155	4155	0
538	20250110	100600	7882240	4155	4155	4155	4155	0
539	20250110	100500	7882240	4155	4155	4155	4155	0
540	20250110	100400	7882240	4155	4155	4155	4155	3
541	20250110	100300	7869775	4155	4155	4155	4155	0
542	20250110	100200	7869775	4155	4155	4155	4155	0
543	20250110	100100	7869775	4155	4155	4155	4155	0
544	20250110	100000	7869775	4155	4155	4155	4155	0
545	20250110	095900	7869775	4155	4155	4155	4155	0
546	20250110	095800	7869775	4155	4155	4155	4155	1
547	20250110	095700	7865620	4145	4145	4145	4145	29
548	20250110	095600	7745415	4145	4145	4145	4145	0
549	20250110	095500	7745415	4145	4145	4145	4145	100
550	20250110	095400	7330915	4145	4145	4145	4145	1
551	20250110	095300	7326770	4145	4145	4145	4145	6
552	20250110	095200	7301900	4135	4145	4145	4135	500
553	20250110	095100	5230990	4150	4150	4150	4150	0
554	20250110	095000	5230990	4150	4150	4150	4150	0
555	20250110	094900	5230990	4150	4150	4150	4150	0
556	20250110	094800	5230990	4150	4150	4150	4150	0
557	20250110	094700	5230990	4150	4150	4150	4150	0
558	20250110	094600	5230990	4150	4150	4150	4150	0
559	20250110	094500	5230990	4150	4150	4150	4150	0
560	20250110	094400	5230990	4150	4150	4150	4150	0
561	20250110	094300	5230990	4150	4150	4150	4150	0
562	20250110	094200	5230990	4150	4150	4150	4150	0
563	20250110	094100	5230990	4150	4150	4150	4150	0
564	20250110	094000	5230990	4150	4150	4150	4150	0
565	20250110	093900	5230990	4150	4150	4150	4150	0
566	20250110	093800	5230990	4150	4150	4150	4150	0
567	20250110	093700	5230990	4150	4155	4155	4150	480
568	20250110	093600	3238780	4165	4165	4165	4165	0
569	20250110	093500	3238780	4165	4165	4165	4165	0
570	20250110	093400	3238780	4165	4165	4165	4165	0
571	20250110	093300	3238780	4165	4165	4165	4165	7
572	20250110	093200	3209625	4165	4165	4165	4165	3
573	20250110	093100	3197130	4170	4170	4170	4170	0
574	20250110	093000	3197130	4170	4170	4170	4170	2
575	20250110	092900	3188790	4160	4160	4160	4160	97
576	20250110	092800	2785270	4160	4160	4160	4160	61
577	20250110	092700	2531510	4160	4160	4160	4160	70
578	20250110	092600	2240310	4160	4160	4160	4160	0
579	20250110	092500	2240310	4160	4160	4160	4160	1
580	20250110	092400	2236150	4160	4160	4160	4160	0
581	20250110	092300	2236150	4160	4160	4160	4160	0
582	20250110	092200	2236150	4160	4160	4160	4160	0
583	20250110	092100	2236150	4160	4160	4160	4160	0
584	20250110	092000	2236150	4160	4160	4160	4160	66
585	20250110	091900	1961590	4165	4165	4165	4165	0
586	20250110	091800	1961590	4165	4165	4165	4165	0
587	20250110	091700	1961590	4165	4165	4165	4165	0
588	20250110	091600	1961590	4165	4165	4165	4165	0
589	20250110	091500	1961590	4165	4165	4165	4165	0
590	20250110	091400	1961590	4165	4170	4170	4165	43
591	20250110	091300	1782470	4170	4170	4170	4170	0
592	20250110	091200	1782470	4170	4170	4170	4170	100
593	20250110	091100	1365470	4170	4170	4170	4170	0
594	20250110	091000	1365470	4170	4170	4170	4170	2
595	20250110	090900	1357130	4170	4170	4170	4170	22
596	20250110	090800	1265390	4170	4170	4170	4170	2
597	20250110	090700	1257050	4175	4175	4175	4175	0
598	20250110	090600	1257050	4175	4175	4175	4175	0
599	20250110	090500	1257050	4175	4175	4175	4175	0
600	20250110	090400	1257050	4175	4175	4175	4175	0
601	20250110	090300	1257050	4175	4175	4175	4175	0
602	20250110	090200	1257050	4175	4175	4175	4175	0
603	20250110	090100	1257050	4175	4175	4175	4175	0
604	20250110	090000	1257050	4175	4190	4190	4170	301