KissMeData/318000/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211500	47331840	4830	4830	4830	4830	166
3	20250110	211400	47331840	4830	4830	4830	4830	0
4	20250110	211300	47331840	4830	4830	4830	4830	0
5	20250110	211200	47331840	4830	4830	4830	4830	0
6	20250110	211100	47331840	4830	4830	4830	4830	0
7	20250110	211000	47331840	4830	4830	4830	4830	0
8	20250110	210900	47331840	4830	4830	4830	4830	0
9	20250110	210800	47331840	4830	4830	4830	4830	0
10	20250110	210700	47331840	4830	4830	4830	4830	0
11	20250110	210600	47331840	4830	4830	4830	4830	0
12	20250110	210500	47331840	4830	4830	4830	4830	0
13	20250110	210400	47331840	4830	4830	4830	4830	0
14	20250110	210300	47331840	4830	4830	4830	4830	0
15	20250110	210200	47331840	4830	4830	4830	4830	0
16	20250110	210100	47331840	4830	4830	4830	4830	0
17	20250110	210000	47331840	4830	4830	4830	4830	0
18	20250110	205900	47331840	4830	4830	4830	4830	0
19	20250110	205800	47331840	4830	4830	4830	4830	0
20	20250110	205700	47331840	4830	4830	4830	4830	0
21	20250110	205600	47331840	4830	4830	4830	4830	0
22	20250110	205500	47331840	4830	4830	4830	4830	0
23	20250110	205400	47331840	4830	4830	4830	4830	0
24	20250110	205300	47331840	4830	4830	4830	4830	0
25	20250110	205200	47331840	4830	4830	4830	4830	0
26	20250110	205100	47331840	4830	4830	4830	4830	0
27	20250110	205000	47331840	4830	4830	4830	4830	0
28	20250110	204900	47331840	4830	4830	4830	4830	0
29	20250110	204800	47331840	4830	4830	4830	4830	0
30	20250110	204700	47331840	4830	4830	4830	4830	0
31	20250110	204600	47331840	4830	4830	4830	4830	0
32	20250110	204500	47331840	4830	4830	4830	4830	166
33	20250110	204400	47331840	4830	4830	4830	4830	0
34	20250110	204300	47331840	4830	4830	4830	4830	0
35	20250110	204200	47331840	4830	4830	4830	4830	0
36	20250110	204100	47331840	4830	4830	4830	4830	0
37	20250110	204000	47331840	4830	4830	4830	4830	0
38	20250110	203900	47331840	4830	4830	4830	4830	0
39	20250110	203800	47331840	4830	4830	4830	4830	0
40	20250110	203700	47331840	4830	4830	4830	4830	0
41	20250110	203600	47331840	4830	4830	4830	4830	0
42	20250110	203500	47331840	4830	4830	4830	4830	0
43	20250110	203400	47331840	4830	4830	4830	4830	0
44	20250110	203300	47331840	4830	4830	4830	4830	0
45	20250110	203200	47331840	4830	4830	4830	4830	0
46	20250110	203100	47331840	4830	4830	4830	4830	0
47	20250110	203000	47331840	4830	4830	4830	4830	0
48	20250110	202900	47331840	4830	4830	4830	4830	0
49	20250110	202800	47331840	4830	4830	4830	4830	0
50	20250110	202700	47331840	4830	4830	4830	4830	0
51	20250110	202600	47331840	4830	4830	4830	4830	0
52	20250110	202500	47331840	4830	4830	4830	4830	0
53	20250110	202400	47331840	4830	4830	4830	4830	0
54	20250110	202300	47331840	4830	4830	4830	4830	0
55	20250110	202200	47331840	4830	4830	4830	4830	0
56	20250110	202100	47331840	4830	4830	4830	4830	0
57	20250110	202000	47331840	4830	4830	4830	4830	0
58	20250110	201900	47331840	4830	4830	4830	4830	0
59	20250110	201800	47331840	4830	4830	4830	4830	0
60	20250110	201700	47331840	4830	4830	4830	4830	0
61	20250110	201600	47331840	4830	4830	4830	4830	0
62	20250110	201500	47331840	4830	4830	4830	4830	166
63	20250110	201400	47331840	4830	4830	4830	4830	0
64	20250110	201300	47331840	4830	4830	4830	4830	0
65	20250110	201200	47331840	4830	4830	4830	4830	0
66	20250110	201100	47331840	4830	4830	4830	4830	0
67	20250110	201000	47331840	4830	4830	4830	4830	0
68	20250110	200900	47331840	4830	4830	4830	4830	0
69	20250110	200800	47331840	4830	4830	4830	4830	0
70	20250110	200700	47331840	4830	4830	4830	4830	0
71	20250110	200600	47331840	4830	4830	4830	4830	0
72	20250110	200500	47331840	4830	4830	4830	4830	0
73	20250110	200400	47331840	4830	4830	4830	4830	0
74	20250110	200300	47331840	4830	4830	4830	4830	0
75	20250110	200200	47331840	4830	4830	4830	4830	0
76	20250110	200100	47331840	4830	4830	4830	4830	0
77	20250110	200000	47331840	4830	4830	4830	4830	0
78	20250110	195900	47331840	4830	4830	4830	4830	0
79	20250110	195800	47331840	4830	4830	4830	4830	0
80	20250110	195700	47331840	4830	4830	4830	4830	0
81	20250110	195600	47331840	4830	4830	4830	4830	0
82	20250110	195500	47331840	4830	4830	4830	4830	0
83	20250110	195400	47331840	4830	4830	4830	4830	0
84	20250110	195300	47331840	4830	4830	4830	4830	0
85	20250110	195200	47331840	4830	4830	4830	4830	0
86	20250110	195100	47331840	4830	4830	4830	4830	0
87	20250110	195000	47331840	4830	4830	4830	4830	0
88	20250110	194900	47331840	4830	4830	4830	4830	0
89	20250110	194800	47331840	4830	4830	4830	4830	0
90	20250110	194700	47331840	4830	4830	4830	4830	0
91	20250110	194600	47331840	4830	4830	4830	4830	0
92	20250110	194500	47331840	4830	4830	4830	4830	166
93	20250110	194400	47331840	4830	4830	4830	4830	0
94	20250110	194300	47331840	4830	4830	4830	4830	0
95	20250110	194200	47331840	4830	4830	4830	4830	0
96	20250110	194100	47331840	4830	4830	4830	4830	0
97	20250110	194000	47331840	4830	4830	4830	4830	0
98	20250110	193900	47331840	4830	4830	4830	4830	0
99	20250110	193800	47331840	4830	4830	4830	4830	0
100	20250110	193700	47331840	4830	4830	4830	4830	0
101	20250110	193600	47331840	4830	4830	4830	4830	0
102	20250110	193500	47331840	4830	4830	4830	4830	0
103	20250110	193400	47331840	4830	4830	4830	4830	0
104	20250110	193300	47331840	4830	4830	4830	4830	0
105	20250110	193200	47331840	4830	4830	4830	4830	0
106	20250110	193100	47331840	4830	4830	4830	4830	0
107	20250110	193000	47331840	4830	4830	4830	4830	0
108	20250110	192900	47331840	4830	4830	4830	4830	0
109	20250110	192800	47331840	4830	4830	4830	4830	0
110	20250110	192700	47331840	4830	4830	4830	4830	0
111	20250110	192600	47331840	4830	4830	4830	4830	0
112	20250110	192500	47331840	4830	4830	4830	4830	0
113	20250110	192400	47331840	4830	4830	4830	4830	0
114	20250110	192300	47331840	4830	4830	4830	4830	0
115	20250110	192200	47331840	4830	4830	4830	4830	0
116	20250110	192100	47331840	4830	4830	4830	4830	0
117	20250110	192000	47331840	4830	4830	4830	4830	0
118	20250110	191900	47331840	4830	4830	4830	4830	0
119	20250110	191800	47331840	4830	4830	4830	4830	0
120	20250110	191700	47331840	4830	4830	4830	4830	0
121	20250110	191600	47331840	4830	4830	4830	4830	0
122	20250110	191500	47331840	4830	4830	4830	4830	166
123	20250110	191400	47331840	4830	4830	4830	4830	0
124	20250110	191300	47331840	4830	4830	4830	4830	0
125	20250110	191200	47331840	4830	4830	4830	4830	0
126	20250110	191100	47331840	4830	4830	4830	4830	0
127	20250110	191000	47331840	4830	4830	4830	4830	0
128	20250110	190900	47331840	4830	4830	4830	4830	0
129	20250110	190800	47331840	4830	4830	4830	4830	0
130	20250110	190700	47331840	4830	4830	4830	4830	0
131	20250110	190600	47331840	4830	4830	4830	4830	0
132	20250110	190500	47331840	4830	4830	4830	4830	0
133	20250110	190400	47331840	4830	4830	4830	4830	0
134	20250110	190300	47331840	4830	4830	4830	4830	0
135	20250110	190200	47331840	4830	4830	4830	4830	0
136	20250110	190100	47331840	4830	4830	4830	4830	0
137	20250110	190000	47331840	4830	4830	4830	4830	0
138	20250110	185900	47331840	4830	4830	4830	4830	0
139	20250110	185800	47331840	4830	4830	4830	4830	0
140	20250110	185700	47331840	4830	4830	4830	4830	0
141	20250110	185600	47331840	4830	4830	4830	4830	0
142	20250110	185500	47331840	4830	4830	4830	4830	0
143	20250110	185400	47331840	4830	4830	4830	4830	0
144	20250110	185300	47331840	4830	4830	4830	4830	0
145	20250110	185200	47331840	4830	4830	4830	4830	0
146	20250110	185100	47331840	4830	4830	4830	4830	0
147	20250110	185000	47331840	4830	4830	4830	4830	0
148	20250110	184900	47331840	4830	4830	4830	4830	0
149	20250110	184800	47331840	4830	4830	4830	4830	0
150	20250110	184700	47331840	4830	4830	4830	4830	0
151	20250110	184600	47331840	4830	4830	4830	4830	0
152	20250110	184500	47331840	4830	4830	4830	4830	166
153	20250110	184400	47331840	4830	4830	4830	4830	0
154	20250110	184300	47331840	4830	4830	4830	4830	0
155	20250110	184200	47331840	4830	4830	4830	4830	0
156	20250110	184100	47331840	4830	4830	4830	4830	0
157	20250110	184000	47331840	4830	4830	4830	4830	0
158	20250110	183900	47331840	4830	4830	4830	4830	0
159	20250110	183800	47331840	4830	4830	4830	4830	0
160	20250110	183700	47331840	4830	4830	4830	4830	0
161	20250110	183600	47331840	4830	4830	4830	4830	0
162	20250110	183500	47331840	4830	4830	4830	4830	0
163	20250110	183400	47331840	4830	4830	4830	4830	0
164	20250110	183300	47331840	4830	4830	4830	4830	0
165	20250110	183200	47331840	4830	4830	4830	4830	0
166	20250110	183100	47331840	4830	4830	4830	4830	0
167	20250110	183000	47331840	4830	4830	4830	4830	0
168	20250110	182900	47331840	4830	4830	4830	4830	0
169	20250110	182800	47331840	4830	4830	4830	4830	0
170	20250110	182700	47331840	4830	4830	4830	4830	0
171	20250110	182600	47331840	4830	4830	4830	4830	0
172	20250110	182500	47331840	4830	4830	4830	4830	0
173	20250110	182400	47331840	4830	4830	4830	4830	0
174	20250110	182300	47331840	4830	4830	4830	4830	0
175	20250110	182200	47331840	4830	4830	4830	4830	0
176	20250110	182100	47331840	4830	4830	4830	4830	0
177	20250110	182000	47331840	4830	4830	4830	4830	0
178	20250110	181900	47331840	4830	4830	4830	4830	0
179	20250110	181800	47331840	4830	4830	4830	4830	0
180	20250110	181700	47331840	4830	4830	4830	4830	0
181	20250110	181600	47331840	4830	4830	4830	4830	0
182	20250110	181500	47331840	4830	4830	4830	4830	166
183	20250110	181400	47331840	4830	4830	4830	4830	0
184	20250110	181300	47331840	4830	4830	4830	4830	0
185	20250110	181200	47331840	4830	4830	4830	4830	0
186	20250110	181100	47331840	4830	4830	4830	4830	0
187	20250110	181000	47331840	4830	4830	4830	4830	0
188	20250110	180900	47331840	4830	4830	4830	4830	0
189	20250110	180800	47331840	4830	4830	4830	4830	0
190	20250110	180700	47331840	4830	4830	4830	4830	0
191	20250110	180600	47331840	4830	4830	4830	4830	0
192	20250110	180500	47331840	4830	4830	4830	4830	0
193	20250110	180400	47331840	4830	4830	4830	4830	0
194	20250110	180300	47331840	4830	4830	4830	4830	0
195	20250110	180200	47331840	4830	4830	4830	4830	0
196	20250110	180100	47331840	4830	4830	4830	4830	0
197	20250110	180000	47331840	4830	4830	4830	4830	0
198	20250110	175900	47331840	4830	4830	4830	4830	0
199	20250110	175800	47331840	4830	4830	4830	4830	0
200	20250110	175700	47331840	4830	4830	4830	4830	0
201	20250110	175600	47331840	4830	4830	4830	4830	0
202	20250110	175500	47331840	4830	4830	4830	4830	0
203	20250110	175400	47331840	4830	4830	4830	4830	0
204	20250110	175300	47331840	4830	4830	4830	4830	0
205	20250110	175200	47331840	4830	4830	4830	4830	0
206	20250110	175100	47331840	4830	4830	4830	4830	0
207	20250110	175000	47331840	4830	4830	4830	4830	0
208	20250110	174900	47331840	4830	4830	4830	4830	0
209	20250110	174800	47331840	4830	4830	4830	4830	0
210	20250110	174700	47331840	4830	4830	4830	4830	0
211	20250110	174600	47331840	4830	4830	4830	4830	0
212	20250110	174500	47331840	4830	4830	4830	4830	166
213	20250110	174400	47331840	4830	4830	4830	4830	0
214	20250110	174300	47331840	4830	4830	4830	4830	0
215	20250110	174200	47331840	4830	4830	4830	4830	0
216	20250110	174100	47331840	4830	4830	4830	4830	0
217	20250110	174000	47331840	4830	4830	4830	4830	0
218	20250110	173900	47331840	4830	4830	4830	4830	0
219	20250110	173800	47331840	4830	4830	4830	4830	0
220	20250110	173700	47331840	4830	4830	4830	4830	0
221	20250110	173600	47331840	4830	4830	4830	4830	0
222	20250110	173500	47331840	4830	4830	4830	4830	0
223	20250110	173400	47331840	4830	4830	4830	4830	0
224	20250110	173300	47331840	4830	4830	4830	4830	0
225	20250110	173200	47331840	4830	4830	4830	4830	0
226	20250110	173100	47331840	4830	4830	4830	4830	0
227	20250110	173000	47331840	4830	4830	4830	4830	0
228	20250110	172900	47331840	4830	4830	4830	4830	0
229	20250110	172800	47331840	4830	4830	4830	4830	0
230	20250110	172700	47331840	4830	4830	4830	4830	0
231	20250110	172600	47331840	4830	4830	4830	4830	0
232	20250110	172500	47331840	4830	4830	4830	4830	0
233	20250110	172400	47331840	4830	4830	4830	4830	0
234	20250110	172300	47331840	4830	4830	4830	4830	0
235	20250110	172200	47331840	4830	4830	4830	4830	0
236	20250110	172100	47331840	4830	4830	4830	4830	0
237	20250110	172000	47331840	4830	4830	4830	4830	0
238	20250110	171900	47331840	4830	4830	4830	4830	0
239	20250110	171800	47331840	4830	4830	4830	4830	0
240	20250110	171700	47331840	4830	4830	4830	4830	0
241	20250110	171600	47331840	4830	4830	4830	4830	0
242	20250110	171500	47331840	4830	4830	4830	4830	166
243	20250110	171400	47331840	4830	4830	4830	4830	0
244	20250110	171300	47331840	4830	4830	4830	4830	0
245	20250110	171200	47331840	4830	4830	4830	4830	0
246	20250110	171100	47331840	4830	4830	4830	4830	0
247	20250110	171000	47331840	4830	4830	4830	4830	0
248	20250110	170900	47331840	4830	4830	4830	4830	0
249	20250110	170800	47331840	4830	4830	4830	4830	0
250	20250110	170700	47331840	4830	4830	4830	4830	0
251	20250110	170600	47331840	4830	4830	4830	4830	0
252	20250110	170500	47331840	4830	4830	4830	4830	0
253	20250110	170400	47331840	4830	4830	4830	4830	0
254	20250110	170300	47331840	4830	4830	4830	4830	0
255	20250110	170200	47331840	4830	4830	4830	4830	0
256	20250110	170100	47331840	4830	4830	4830	4830	0
257	20250110	170000	47331840	4830	4830	4830	4830	0
258	20250110	165900	47331840	4830	4830	4830	4830	0
259	20250110	165800	47331840	4830	4830	4830	4830	0
260	20250110	165700	47331840	4830	4830	4830	4830	0
261	20250110	165600	47331840	4830	4830	4830	4830	0
262	20250110	165500	47331840	4830	4830	4830	4830	0
263	20250110	165400	47331840	4830	4830	4830	4830	0
264	20250110	165300	47331840	4830	4830	4830	4830	0
265	20250110	165200	47331840	4830	4830	4830	4830	0
266	20250110	165100	47331840	4830	4830	4830	4830	0
267	20250110	165000	47331840	4830	4830	4830	4830	0
268	20250110	164900	47331840	4830	4830	4830	4830	0
269	20250110	164800	47331840	4830	4830	4830	4830	0
270	20250110	164700	47331840	4830	4830	4830	4830	0
271	20250110	164600	47331840	4830	4830	4830	4830	0
272	20250110	164500	47331840	4830	4830	4830	4830	166
273	20250110	164400	47331840	4830	4830	4830	4830	0
274	20250110	164300	47331840	4830	4830	4830	4830	0
275	20250110	164200	47331840	4830	4830	4830	4830	0
276	20250110	164100	47331840	4830	4830	4830	4830	0
277	20250110	164000	47331840	4830	4830	4830	4830	0
278	20250110	163900	47331840	4830	4830	4830	4830	0
279	20250110	163800	47331840	4830	4830	4830	4830	0
280	20250110	163700	47331840	4830	4830	4830	4830	0
281	20250110	163600	47331840	4830	4830	4830	4830	0
282	20250110	163500	47331840	4830	4830	4830	4830	0
283	20250110	163400	47331840	4830	4830	4830	4830	0
284	20250110	163300	47331840	4830	4830	4830	4830	0
285	20250110	163200	47331840	4830	4830	4830	4830	0
286	20250110	163100	47331840	4830	4830	4830	4830	0
287	20250110	163000	47331840	4830	4830	4830	4830	0
288	20250110	162900	47331840	4830	4830	4830	4830	0
289	20250110	162800	47331840	4830	4830	4830	4830	0
290	20250110	162700	47331840	4830	4830	4830	4830	0
291	20250110	162600	47331840	4830	4830	4830	4830	0
292	20250110	162500	47331840	4830	4830	4830	4830	0
293	20250110	162400	47331840	4830	4830	4830	4830	0
294	20250110	162300	47331840	4830	4830	4830	4830	0
295	20250110	162200	47331840	4830	4830	4830	4830	0
296	20250110	162100	47331840	4830	4830	4830	4830	0
297	20250110	162000	47331840	4830	4830	4830	4830	0
298	20250110	161900	47331840	4830	4830	4830	4830	0
299	20250110	161800	47331840	4830	4830	4830	4830	0
300	20250110	161700	47331840	4830	4830	4830	4830	0
301	20250110	161600	47331840	4830	4830	4830	4830	0
302	20250110	161500	47331840	4830	4830	4830	4830	166
303	20250110	161400	47331840	4830	4830	4830	4830	0
304	20250110	161300	47331840	4830	4830	4830	4830	0
305	20250110	161200	47331840	4830	4830	4830	4830	0
306	20250110	161100	47331840	4830	4830	4830	4830	0
307	20250110	161000	47331840	4830	4830	4830	4830	0
308	20250110	160900	47331840	4830	4830	4830	4830	0
309	20250110	160800	47331840	4830	4830	4830	4830	0
310	20250110	160700	47331840	4830	4830	4830	4830	0
311	20250110	160600	47331840	4830	4830	4830	4830	0
312	20250110	160500	47331840	4830	4830	4830	4830	0
313	20250110	160400	47331840	4830	4830	4830	4830	0
314	20250110	160300	47331840	4830	4830	4830	4830	0
315	20250110	160200	47331840	4830	4830	4830	4830	0
316	20250110	160100	47331840	4830	4830	4830	4830	0
317	20250110	160000	47331840	4830	4830	4830	4830	0
318	20250110	155900	47331840	4830	4830	4830	4830	0
319	20250110	155800	47331840	4830	4830	4830	4830	0
320	20250110	155700	47331840	4830	4830	4830	4830	0
321	20250110	155600	47331840	4830	4830	4830	4830	0
322	20250110	155500	47331840	4830	4830	4830	4830	0
323	20250110	155400	47331840	4830	4830	4830	4830	0
324	20250110	155300	47331840	4830	4830	4830	4830	0
325	20250110	155200	47331840	4830	4830	4830	4830	0
326	20250110	155100	47331840	4830	4830	4830	4830	0
327	20250110	155000	47331840	4830	4830	4830	4830	0
328	20250110	154900	47331840	4830	4830	4830	4830	0
329	20250110	154800	47331840	4830	4830	4830	4830	0
330	20250110	154700	47331840	4830	4830	4830	4830	0
331	20250110	154600	47331840	4830	4830	4830	4830	0
332	20250110	154500	47331840	4830	4830	4830	4830	166
333	20250110	154400	47331840	4830	4830	4830	4830	0
334	20250110	154300	47331840	4830	4830	4830	4830	0
335	20250110	154200	47331840	4830	4830	4830	4830	0
336	20250110	154100	47331840	4830	4830	4830	4830	0
337	20250110	154000	47331840	4830	4830	4830	4830	0
338	20250110	153900	47331840	4830	4830	4830	4830	0
339	20250110	153800	47331840	4830	4830	4830	4830	0
340	20250110	153700	47331840	4830	4830	4830	4830	0
341	20250110	153600	47331840	4830	4830	4830	4830	0
342	20250110	153500	47331840	4830	4830	4830	4830	0
343	20250110	153400	47331840	4830	4830	4830	4830	0
344	20250110	153300	47331840	4830	4830	4830	4830	0
345	20250110	153200	47331840	4830	4830	4830	4830	0
346	20250110	153100	47331840	4830	4830	4830	4830	0
347	20250110	153000	47331840	4830	4830	4830	4830	166
348	20250110	152900	46530060	4830	4830	4830	4830	0
349	20250110	152800	46530060	4830	4830	4830	4830	0
350	20250110	152700	46530060	4830	4830	4830	4830	0
351	20250110	152600	46530060	4830	4830	4830	4830	0
352	20250110	152500	46530060	4830	4830	4830	4830	0
353	20250110	152400	46530060	4830	4830	4830	4830	0
354	20250110	152300	46530060	4830	4830	4830	4830	0
355	20250110	152200	46530060	4830	4830	4830	4830	0
356	20250110	152100	46530060	4830	4830	4830	4830	0
357	20250110	152000	46530060	4830	4830	4830	4830	0
358	20250110	151900	46530060	4830	4790	4830	4790	33
359	20250110	151800	46371950	4830	4830	4830	4830	0
360	20250110	151700	46371950	4830	4830	4830	4830	0
361	20250110	151600	46371950	4830	4830	4830	4830	0
362	20250110	151500	46371950	4830	4830	4830	4830	0
363	20250110	151400	46371950	4830	4830	4830	4830	1
364	20250110	151300	46367120	4795	4795	4795	4795	0
365	20250110	151200	46367120	4795	4795	4795	4795	440
366	20250110	151100	44257320	4795	4795	4795	4795	852
367	20250110	151000	40171980	4795	4795	4795	4795	7
368	20250110	150900	40138415	4790	4790	4790	4790	0
369	20250110	150800	40138415	4790	4790	4790	4790	0
370	20250110	150700	40138415	4790	4790	4790	4790	0
371	20250110	150600	40138415	4790	4790	4790	4790	150
372	20250110	150500	39419915	4795	4795	4795	4795	32
373	20250110	150400	39266475	4795	4795	4795	4795	9
374	20250110	150300	39223320	4795	4795	4795	4795	5
375	20250110	150200	39199345	4795	4795	4795	4795	28
376	20250110	150100	39065085	4795	4795	4795	4795	5
377	20250110	150000	39041110	4795	4795	4795	4795	122
378	20250110	145900	38456120	4795	4795	4795	4795	0
379	20250110	145800	38456120	4795	4795	4795	4795	0
380	20250110	145700	38456120	4795	4795	4795	4795	200
381	20250110	145600	37497120	4790	4790	4790	4790	0
382	20250110	145500	37497120	4790	4790	4790	4790	0
383	20250110	145400	37497120	4790	4790	4790	4790	0
384	20250110	145300	37497120	4790	4790	4790	4790	0
385	20250110	145200	37497120	4790	4790	4790	4790	0
386	20250110	145100	37497120	4790	4790	4790	4790	0
387	20250110	145000	37497120	4790	4790	4790	4790	2
388	20250110	144900	37487540	4815	4815	4815	4815	10
389	20250110	144800	37439390	4780	4785	4785	4780	67
390	20250110	144700	37118990	4790	4790	4790	4790	133
391	20250110	144600	36481920	4780	4815	4815	4780	900
392	20250110	144500	32172735	4815	4815	4815	4815	0
393	20250110	144400	32172735	4815	4815	4815	4815	0
394	20250110	144300	32172735	4815	4815	4815	4815	2
395	20250110	144200	32163105	4815	4815	4815	4815	0
396	20250110	144100	32163105	4815	4815	4815	4815	0
397	20250110	144000	32163105	4815	4815	4815	4815	4
398	20250110	143900	32143845	4815	4815	4815	4815	2
399	20250110	143800	32134215	4815	4820	4820	4815	5
400	20250110	143700	32110135	4820	4820	4820	4820	208
401	20250110	143600	31107575	4820	4820	4820	4820	0
402	20250110	143500	31107575	4820	4820	4820	4820	0
403	20250110	143400	31107575	4820	4820	4820	4820	0
404	20250110	143300	31107575	4820	4820	4820	4820	0
405	20250110	143200	31107575	4820	4820	4820	4820	0
406	20250110	143100	31107575	4820	4820	4820	4820	0
407	20250110	143000	31107575	4820	4820	4820	4820	0
408	20250110	142900	31107575	4820	4820	4820	4820	0
409	20250110	142800	31107575	4820	4820	4820	4820	0
410	20250110	142700	31107575	4820	4820	4820	4820	0
411	20250110	142600	31107575	4820	4820	4820	4820	1
412	20250110	142500	31102755	4835	4835	4835	4835	0
413	20250110	142400	31102755	4835	4835	4835	4835	0
414	20250110	142300	31102755	4835	4835	4835	4835	0
415	20250110	142200	31102755	4835	4835	4835	4835	0
416	20250110	142100	31102755	4835	4835	4835	4835	0
417	20250110	142000	31102755	4835	4835	4835	4835	0
418	20250110	141900	31102755	4835	4835	4835	4835	0
419	20250110	141800	31102755	4835	4835	4835	4835	1
420	20250110	141700	31097920	4825	4825	4825	4825	0
421	20250110	141600	31097920	4825	4825	4825	4825	0
422	20250110	141500	31097920	4825	4825	4825	4825	0
423	20250110	141400	31097920	4825	4825	4825	4825	0
424	20250110	141300	31097920	4825	4825	4825	4825	0
425	20250110	141200	31097920	4825	4825	4825	4825	0
426	20250110	141100	31097920	4825	4825	4825	4825	98
427	20250110	141000	30625070	4820	4820	4820	4820	7
428	20250110	140900	30591330	4820	4820	4820	4820	0
429	20250110	140800	30591330	4820	4820	4820	4820	2066
430	20250110	140700	20633210	4815	4815	4815	4815	0
431	20250110	140600	20633210	4815	4815	4815	4815	0
432	20250110	140500	20633210	4815	4815	4815	4815	0
433	20250110	140400	20633210	4815	4815	4815	4815	0
434	20250110	140300	20633210	4815	4815	4815	4815	0
435	20250110	140200	20633210	4815	4815	4815	4815	10
436	20250110	140100	20585060	4815	4815	4815	4815	0
437	20250110	140000	20585060	4815	4815	4815	4815	0
438	20250110	135900	20585060	4815	4815	4815	4815	0
439	20250110	135800	20585060	4815	4815	4815	4815	0
440	20250110	135700	20585060	4815	4815	4815	4815	0
441	20250110	135600	20585060	4815	4815	4815	4815	0
442	20250110	135500	20585060	4815	4815	4815	4815	0
443	20250110	135400	20585060	4815	4815	4815	4815	99
444	20250110	135300	20108375	4815	4815	4815	4815	0
445	20250110	135200	20108375	4815	4815	4815	4815	0
446	20250110	135100	20108375	4815	4815	4815	4815	5
447	20250110	135000	20084300	4815	4815	4815	4815	2
448	20250110	134900	20074670	4815	4815	4815	4815	0
449	20250110	134800	20074670	4815	4815	4815	4815	0
450	20250110	134700	20074670	4815	4815	4815	4815	0
451	20250110	134600	20074670	4815	4815	4815	4815	0
452	20250110	134500	20074670	4815	4815	4815	4815	0
453	20250110	134400	20074670	4815	4815	4815	4815	0
454	20250110	134300	20074670	4815	4815	4815	4815	0
455	20250110	134200	20074670	4815	4815	4815	4815	0
456	20250110	134100	20074670	4815	4815	4815	4815	12
457	20250110	134000	20016890	4815	4815	4815	4815	14
458	20250110	133900	19949480	4815	4815	4815	4815	2
459	20250110	133800	19939850	4825	4825	4825	4825	0
460	20250110	133700	19939850	4825	4825	4825	4825	0
461	20250110	133600	19939850	4825	4825	4825	4825	0
462	20250110	133500	19939850	4825	4825	4825	4825	0
463	20250110	133400	19939850	4825	4825	4825	4825	0
464	20250110	133300	19939850	4825	4825	4825	4825	0
465	20250110	133200	19939850	4825	4825	4825	4825	0
466	20250110	133100	19939850	4825	4825	4825	4825	0
467	20250110	133000	19939850	4825	4825	4825	4825	0
468	20250110	132900	19939850	4825	4825	4825	4825	0
469	20250110	132800	19939850	4825	4825	4825	4825	0
470	20250110	132700	19939850	4825	4825	4825	4825	0
471	20250110	132600	19939850	4825	4825	4825	4825	0
472	20250110	132500	19939850	4825	4825	4825	4825	0
473	20250110	132400	19939850	4825	4825	4825	4825	0
474	20250110	132300	19939850	4825	4825	4825	4825	0
475	20250110	132200	19939850	4825	4825	4825	4825	0
476	20250110	132100	19939850	4825	4825	4825	4825	0
477	20250110	132000	19939850	4825	4825	4825	4825	0
478	20250110	131900	19939850	4825	4825	4825	4825	0
479	20250110	131800	19939850	4825	4825	4825	4825	0
480	20250110	131700	19939850	4825	4825	4825	4825	0
481	20250110	131600	19939850	4825	4825	4825	4825	10
482	20250110	131500	19891600	4825	4825	4825	4825	0
483	20250110	131400	19891600	4825	4825	4825	4825	0
484	20250110	131300	19891600	4825	4825	4825	4825	0
485	20250110	131200	19891600	4825	4825	4825	4825	0
486	20250110	131100	19891600	4825	4825	4825	4825	0
487	20250110	131000	19891600	4825	4825	4825	4825	0
488	20250110	130900	19891600	4825	4825	4825	4825	0
489	20250110	130800	19891600	4825	4825	4825	4825	0
490	20250110	130700	19891600	4825	4825	4825	4825	0
491	20250110	130600	19891600	4825	4825	4825	4825	0
492	20250110	130500	19891600	4825	4825	4825	4825	0
493	20250110	130400	19891600	4825	4825	4825	4825	0
494	20250110	130300	19891600	4825	4825	4825	4825	0
495	20250110	130200	19891600	4825	4825	4825	4825	0
496	20250110	130100	19891600	4825	4825	4825	4825	0
497	20250110	130000	19891600	4825	4825	4825	4825	0
498	20250110	125900	19891600	4825	4825	4825	4825	0
499	20250110	125800	19891600	4825	4825	4825	4825	46
500	20250110	125700	19669650	4825	4825	4825	4825	200
501	20250110	125600	18704650	4825	4825	4825	4825	0
502	20250110	125500	18704650	4825	4825	4825	4825	0
503	20250110	125400	18704650	4825	4825	4825	4825	0
504	20250110	125300	18704650	4825	4825	4825	4825	0
505	20250110	125200	18704650	4825	4825	4825	4825	0
506	20250110	125100	18704650	4825	4825	4825	4825	0
507	20250110	125000	18704650	4825	4825	4825	4825	0
508	20250110	124900	18704650	4825	4825	4825	4825	0
509	20250110	124800	18704650	4825	4825	4825	4825	0
510	20250110	124700	18704650	4825	4825	4825	4825	0
511	20250110	124600	18704650	4825	4825	4825	4825	0
512	20250110	124500	18704650	4825	4825	4825	4825	0
513	20250110	124400	18704650	4825	4825	4825	4825	0
514	20250110	124300	18704650	4825	4825	4825	4825	0
515	20250110	124200	18704650	4825	4825	4825	4825	0
516	20250110	124100	18704650	4825	4825	4825	4825	0
517	20250110	124000	18704650	4825	4825	4825	4825	0
518	20250110	123900	18704650	4825	4825	4825	4825	0
519	20250110	123800	18704650	4825	4825	4825	4825	0
520	20250110	123700	18704650	4825	4825	4825	4825	0
521	20250110	123600	18704650	4825	4825	4825	4825	0
522	20250110	123500	18704650	4825	4825	4825	4825	0
523	20250110	123400	18704650	4825	4825	4825	4825	0
524	20250110	123300	18704650	4825	4825	4825	4825	0
525	20250110	123200	18704650	4825	4825	4825	4825	0
526	20250110	123100	18704650	4825	4825	4825	4825	0
527	20250110	123000	18704650	4825	4825	4825	4825	0
528	20250110	122900	18704650	4825	4825	4825	4825	0
529	20250110	122800	18704650	4825	4825	4825	4825	0
530	20250110	122700	18704650	4825	4825	4825	4825	0
531	20250110	122600	18704650	4825	4825	4825	4825	0
532	20250110	122500	18704650	4825	4825	4825	4825	0
533	20250110	122400	18704650	4825	4825	4825	4825	0
534	20250110	122300	18704650	4825	4825	4825	4825	2
535	20250110	122200	18695000	4825	4825	4825	4825	0
536	20250110	122100	18695000	4825	4825	4825	4825	0
537	20250110	122000	18695000	4825	4825	4825	4825	0
538	20250110	121900	18695000	4825	4825	4825	4825	0
539	20250110	121800	18695000	4825	4825	4825	4825	0
540	20250110	121700	18695000	4825	4825	4825	4825	0
541	20250110	121600	18695000	4825	4825	4825	4825	0
542	20250110	121500	18695000	4825	4825	4825	4825	1
543	20250110	121400	18690175	4825	4825	4825	4825	0
544	20250110	121300	18690175	4825	4825	4825	4825	0
545	20250110	121200	18690175	4825	4825	4825	4825	0
546	20250110	121100	18690175	4825	4825	4825	4825	2
547	20250110	121000	18680525	4795	4805	4805	4795	499
548	20250110	120900	16284690	4825	4825	4825	4825	0
549	20250110	120800	16284690	4825	4825	4825	4825	0
550	20250110	120700	16284690	4825	4825	4825	4825	1
551	20250110	120600	16279865	4805	4810	4810	4805	189
552	20250110	120500	15371255	4815	4815	4815	4815	91
553	20250110	120400	14933090	4820	4820	4820	4820	0
554	20250110	120300	14933090	4820	4820	4820	4820	0
555	20250110	120200	14933090	4820	4820	4820	4820	31
556	20250110	120100	14783670	4820	4820	4820	4820	1
557	20250110	120000	14778850	4820	4820	4820	4820	42
558	20250110	115900	14576410	4830	4830	4830	4830	0
559	20250110	115800	14576410	4830	4830	4830	4830	0
560	20250110	115700	14576410	4830	4830	4830	4830	0
561	20250110	115600	14576410	4830	4830	4830	4830	0
562	20250110	115500	14576410	4830	4830	4830	4830	0
563	20250110	115400	14576410	4830	4830	4830	4830	0
564	20250110	115300	14576410	4830	4830	4830	4830	0
565	20250110	115200	14576410	4830	4830	4830	4830	0
566	20250110	115100	14576410	4830	4830	4830	4830	0
567	20250110	115000	14576410	4830	4830	4830	4830	0
568	20250110	114900	14576410	4830	4830	4830	4830	0
569	20250110	114800	14576410	4830	4830	4830	4830	0
570	20250110	114700	14576410	4830	4830	4830	4830	0
571	20250110	114600	14576410	4830	4830	4830	4830	2
572	20250110	114500	14566750	4835	4835	4835	4835	0
573	20250110	114400	14566750	4835	4835	4835	4835	0
574	20250110	114300	14566750	4835	4835	4835	4835	0
575	20250110	114200	14566750	4835	4835	4835	4835	0
576	20250110	114100	14566750	4835	4835	4835	4835	0
577	20250110	114000	14566750	4835	4835	4835	4835	0
578	20250110	113900	14566750	4835	4835	4835	4835	0
579	20250110	113800	14566750	4835	4835	4835	4835	0
580	20250110	113700	14566750	4835	4835	4835	4835	0
581	20250110	113600	14566750	4835	4835	4835	4835	0
582	20250110	113500	14566750	4835	4835	4835	4835	0
583	20250110	113400	14566750	4835	4835	4835	4835	0
584	20250110	113300	14566750	4835	4835	4835	4835	0
585	20250110	113200	14566750	4835	4835	4835	4835	0
586	20250110	113100	14566750	4835	4835	4835	4835	0
587	20250110	113000	14566750	4835	4835	4835	4835	0
588	20250110	112900	14566750	4835	4835	4835	4835	0
589	20250110	112800	14566750	4835	4835	4835	4835	0
590	20250110	112700	14566750	4835	4835	4835	4835	0
591	20250110	112600	14566750	4835	4835	4835	4835	0
592	20250110	112500	14566750	4835	4835	4835	4835	0
593	20250110	112400	14566750	4835	4835	4835	4835	0
594	20250110	112300	14566750	4835	4835	4835	4835	0
595	20250110	112200	14566750	4835	4835	4835	4835	0
596	20250110	112100	14566750	4835	4835	4835	4835	0
597	20250110	112000	14566750	4835	4835	4835	4835	0
598	20250110	111900	14566750	4835	4835	4835	4835	0
599	20250110	111800	14566750	4835	4835	4835	4835	0
600	20250110	111700	14566750	4835	4835	4835	4835	0
601	20250110	111600	14566750	4835	4835	4835	4835	5
602	20250110	111500	14542575	4835	4835	4835	4835	0
603	20250110	111400	14542575	4835	4835	4835	4835	0
604	20250110	111300	14542575	4835	4835	4835	4835	0
605	20250110	111200	14542575	4835	4835	4835	4835	0
606	20250110	111100	14542575	4835	4835	4835	4835	40
607	20250110	111000	14349175	4830	4830	4830	4830	0
608	20250110	110900	14349175	4830	4830	4830	4830	0
609	20250110	110800	14349175	4830	4830	4830	4830	3
610	20250110	110700	14334685	4830	4815	4830	4815	61
611	20250110	110600	14040070	4830	4830	4830	4830	0
612	20250110	110500	14040070	4830	4830	4830	4830	0
613	20250110	110400	14040070	4830	4830	4830	4830	0
614	20250110	110300	14040070	4830	4830	4830	4830	0
615	20250110	110200	14040070	4830	4830	4830	4830	0
616	20250110	110100	14040070	4830	4830	4830	4830	0
617	20250110	110000	14040070	4830	4830	4830	4830	1
618	20250110	105900	14035240	4815	4815	4815	4815	0
619	20250110	105800	14035240	4815	4815	4815	4815	0
620	20250110	105700	14035240	4815	4815	4815	4815	0
621	20250110	105600	14035240	4815	4815	4815	4815	0
622	20250110	105500	14035240	4815	4815	4815	4815	0
623	20250110	105400	14035240	4815	4815	4815	4815	0
624	20250110	105300	14035240	4815	4815	4815	4815	0
625	20250110	105200	14035240	4815	4815	4815	4815	0
626	20250110	105100	14035240	4815	4815	4815	4815	0
627	20250110	105000	14035240	4815	4815	4815	4815	0
628	20250110	104900	14035240	4815	4815	4815	4815	0
629	20250110	104800	14035240	4815	4815	4815	4815	21
630	20250110	104700	13934125	4815	4815	4815	4815	0
631	20250110	104600	13934125	4815	4815	4815	4815	0
632	20250110	104500	13934125	4815	4815	4815	4815	0
633	20250110	104400	13934125	4815	4815	4815	4815	0
634	20250110	104300	13934125	4815	4835	4835	4815	2
635	20250110	104200	13924475	4815	4815	4815	4815	0
636	20250110	104100	13924475	4815	4815	4815	4815	0
637	20250110	104000	13924475	4815	4815	4815	4815	0
638	20250110	103900	13924475	4815	4815	4815	4815	0
639	20250110	103800	13924475	4815	4815	4815	4815	0
640	20250110	103700	13924475	4815	4815	4815	4815	0
641	20250110	103600	13924475	4815	4815	4815	4815	269
642	20250110	103500	12629240	4845	4845	4845	4845	0
643	20250110	103400	12629240	4845	4820	4845	4820	94
644	20250110	103300	12176135	4825	4825	4825	4825	0
645	20250110	103200	12176135	4825	4825	4825	4825	0
646	20250110	103100	12176135	4825	4825	4825	4825	0
647	20250110	103000	12176135	4825	4825	4825	4825	36
648	20250110	102900	12002435	4850	4850	4850	4850	0
649	20250110	102800	12002435	4850	4850	4850	4850	0
650	20250110	102700	12002435	4850	4850	4850	4850	0
651	20250110	102600	12002435	4850	4850	4850	4850	0
652	20250110	102500	12002435	4850	4850	4850	4850	0
653	20250110	102400	12002435	4850	4850	4850	4850	0
654	20250110	102300	12002435	4850	4850	4850	4850	0
655	20250110	102200	12002435	4850	4850	4850	4850	0
656	20250110	102100	12002435	4850	4850	4850	4850	0
657	20250110	102000	12002435	4850	4850	4850	4850	0
658	20250110	101900	12002435	4850	4850	4850	4850	0
659	20250110	101800	12002435	4850	4850	4850	4850	0
660	20250110	101700	12002435	4850	4850	4850	4850	0
661	20250110	101600	12002435	4850	4850	4850	4850	0
662	20250110	101500	12002435	4850	4850	4850	4850	0
663	20250110	101400	12002435	4850	4850	4850	4850	0
664	20250110	101300	12002435	4850	4850	4850	4850	1
665	20250110	101200	11997585	4850	4850	4850	4850	0
666	20250110	101100	11997585	4850	4850	4850	4850	0
667	20250110	101000	11997585	4850	4845	4850	4845	4
668	20250110	100900	11978190	4850	4850	4850	4850	0
669	20250110	100800	11978190	4850	4850	4850	4850	0
670	20250110	100700	11978190	4850	4850	4850	4850	0
671	20250110	100600	11978190	4850	4850	4850	4850	0
672	20250110	100500	11978190	4850	4850	4850	4850	0
673	20250110	100400	11978190	4850	4850	4850	4850	0
674	20250110	100300	11978190	4850	4850	4850	4850	0
675	20250110	100200	11978190	4850	4850	4850	4850	1
676	20250110	100100	11973340	4820	4825	4825	4820	111
677	20250110	100000	11438250	4855	4855	4855	4855	0
678	20250110	095900	11438250	4855	4855	4855	4855	0
679	20250110	095800	11438250	4855	4845	4855	4845	3
680	20250110	095700	11423700	4835	4835	4835	4835	0
681	20250110	095600	11423700	4835	4835	4835	4835	3
682	20250110	095500	11409195	4825	4825	4825	4825	0
683	20250110	095400	11409195	4825	4825	4825	4825	0
684	20250110	095300	11409195	4825	4825	4825	4825	0
685	20250110	095200	11409195	4825	4825	4825	4825	2
686	20250110	095100	11399545	4825	4825	4825	4825	0
687	20250110	095000	11399545	4825	4825	4825	4825	0
688	20250110	094900	11399545	4825	4840	4840	4825	347
689	20250110	094800	9724730	4845	4845	4845	4845	0
690	20250110	094700	9724730	4845	4845	4845	4845	1
691	20250110	094600	9719885	4840	4840	4840	4840	0
692	20250110	094500	9719885	4840	4845	4845	4840	3
693	20250110	094400	9705355	4845	4830	4845	4830	2
694	20250110	094300	9695680	4845	4845	4845	4845	1
695	20250110	094200	9690835	4855	4855	4855	4855	0
696	20250110	094100	9690835	4855	4855	4855	4855	0
697	20250110	094000	9690835	4855	4855	4855	4855	0
698	20250110	093900	9690835	4855	4855	4855	4855	0
699	20250110	093800	9690835	4855	4855	4855	4855	0
700	20250110	093700	9690835	4855	4855	4855	4855	0
701	20250110	093600	9690835	4855	4855	4855	4855	0
702	20250110	093500	9690835	4855	4855	4855	4855	0
703	20250110	093400	9690835	4855	4855	4855	4855	0
704	20250110	093300	9690835	4855	4855	4855	4855	0
705	20250110	093200	9690835	4855	4855	4855	4855	17
706	20250110	093100	9608300	4855	4855	4855	4855	31
707	20250110	093000	9457795	4860	4860	4860	4860	0
708	20250110	092900	9457795	4860	4860	4860	4860	0
709	20250110	092800	9457795	4860	4860	4860	4860	0
710	20250110	092700	9457795	4860	4860	4860	4860	338
711	20250110	092600	7815115	4855	4855	4855	4855	1
712	20250110	092500	7810260	4860	4860	4860	4860	0
713	20250110	092400	7810260	4860	4860	4860	4860	0
714	20250110	092300	7810260	4860	4860	4860	4860	80
715	20250110	092200	7421460	4855	4850	4855	4850	52
716	20250110	092100	7169005	4850	4850	4850	4850	70
717	20250110	092000	6829505	4850	4850	4850	4850	1
718	20250110	091900	6824655	4855	4855	4855	4855	1
719	20250110	091800	6819800	4850	4850	4850	4850	0
720	20250110	091700	6819800	4850	4850	4850	4850	1
721	20250110	091600	6814950	4850	4850	4850	4850	0
722	20250110	091500	6814950	4850	4855	4855	4850	88
723	20250110	091400	6387715	4855	4850	4855	4850	292
724	20250110	091300	4971375	4850	4850	4850	4850	6
725	20250110	091200	4942275	4850	4835	4850	4835	103
726	20250110	091100	4443350	4835	4835	4835	4835	0
727	20250110	091000	4443350	4835	4835	4835	4835	0
728	20250110	090900	4443350	4835	4835	4835	4835	0
729	20250110	090800	4443350	4835	4825	4835	4825	104
730	20250110	090700	3940550	4825	4825	4825	4825	82
731	20250110	090600	3544900	4825	4825	4825	4825	3
732	20250110	090500	3530425	4825	4825	4825	4825	7
733	20250110	090400	3496650	4825	4825	4825	4825	14
734	20250110	090300	3429100	4825	4825	4825	4825	68
735	20250110	090200	3101000	4835	4830	4835	4825	311
736	20250110	090100	1598595	4830	4830	4830	4830	1
737	20250110	090000	1593765	4800	4785	4800	4785	333