KissMeData/153710/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202300	29512545	4670	4670	4670	4670	529
3	20250102	202200	29512545	4670	4670	4670	4670	0
4	20250102	202100	29512545	4670	4670	4670	4670	0
5	20250102	202000	29512545	4670	4670	4670	4670	0
6	20250102	201900	29512545	4670	4670	4670	4670	0
7	20250102	201800	29512545	4670	4670	4670	4670	0
8	20250102	201700	29512545	4670	4670	4670	4670	0
9	20250102	201600	29512545	4670	4670	4670	4670	0
10	20250102	201500	29512545	4670	4670	4670	4670	0
11	20250102	201400	29512545	4670	4670	4670	4670	0
12	20250102	201300	29512545	4670	4670	4670	4670	0
13	20250102	201200	29512545	4670	4670	4670	4670	0
14	20250102	201100	29512545	4670	4670	4670	4670	0
15	20250102	201000	29512545	4670	4670	4670	4670	0
16	20250102	200900	29512545	4670	4670	4670	4670	0
17	20250102	200800	29512545	4670	4670	4670	4670	0
18	20250102	200700	29512545	4670	4670	4670	4670	0
19	20250102	200600	29512545	4670	4670	4670	4670	0
20	20250102	200500	29512545	4670	4670	4670	4670	0
21	20250102	200400	29512545	4670	4670	4670	4670	0
22	20250102	200300	29512545	4670	4670	4670	4670	0
23	20250102	200200	29512545	4670	4670	4670	4670	0
24	20250102	200100	29512545	4670	4670	4670	4670	0
25	20250102	200000	29512545	4670	4670	4670	4670	0
26	20250102	195900	29512545	4670	4670	4670	4670	0
27	20250102	195800	29512545	4670	4670	4670	4670	0
28	20250102	195700	29512545	4670	4670	4670	4670	0
29	20250102	195600	29512545	4670	4670	4670	4670	0
30	20250102	195500	29512545	4670	4670	4670	4670	0
31	20250102	195400	29512545	4670	4670	4670	4670	0
32	20250102	195300	29512545	4670	4670	4670	4670	529
33	20250102	195200	29512545	4670	4670	4670	4670	0
34	20250102	195100	29512545	4670	4670	4670	4670	0
35	20250102	195000	29512545	4670	4670	4670	4670	0
36	20250102	194900	29512545	4670	4670	4670	4670	0
37	20250102	194800	29512545	4670	4670	4670	4670	0
38	20250102	194700	29512545	4670	4670	4670	4670	0
39	20250102	194600	29512545	4670	4670	4670	4670	0
40	20250102	194500	29512545	4670	4670	4670	4670	0
41	20250102	194400	29512545	4670	4670	4670	4670	0
42	20250102	194300	29512545	4670	4670	4670	4670	0
43	20250102	194200	29512545	4670	4670	4670	4670	0
44	20250102	194100	29512545	4670	4670	4670	4670	0
45	20250102	194000	29512545	4670	4670	4670	4670	0
46	20250102	193900	29512545	4670	4670	4670	4670	0
47	20250102	193800	29512545	4670	4670	4670	4670	0
48	20250102	193700	29512545	4670	4670	4670	4670	0
49	20250102	193600	29512545	4670	4670	4670	4670	0
50	20250102	193500	29512545	4670	4670	4670	4670	0
51	20250102	193400	29512545	4670	4670	4670	4670	0
52	20250102	193300	29512545	4670	4670	4670	4670	0
53	20250102	193200	29512545	4670	4670	4670	4670	0
54	20250102	193100	29512545	4670	4670	4670	4670	0
55	20250102	193000	29512545	4670	4670	4670	4670	0
56	20250102	192900	29512545	4670	4670	4670	4670	0
57	20250102	192800	29512545	4670	4670	4670	4670	0
58	20250102	192700	29512545	4670	4670	4670	4670	0
59	20250102	192600	29512545	4670	4670	4670	4670	0
60	20250102	192500	29512545	4670	4670	4670	4670	0
61	20250102	192400	29512545	4670	4670	4670	4670	0
62	20250102	192300	29512545	4670	4670	4670	4670	529
63	20250102	192200	29512545	4670	4670	4670	4670	0
64	20250102	192100	29512545	4670	4670	4670	4670	0
65	20250102	192000	29512545	4670	4670	4670	4670	0
66	20250102	191900	29512545	4670	4670	4670	4670	0
67	20250102	191800	29512545	4670	4670	4670	4670	0
68	20250102	191700	29512545	4670	4670	4670	4670	0
69	20250102	191600	29512545	4670	4670	4670	4670	0
70	20250102	191500	29512545	4670	4670	4670	4670	0
71	20250102	191400	29512545	4670	4670	4670	4670	0
72	20250102	191300	29512545	4670	4670	4670	4670	0
73	20250102	191200	29512545	4670	4670	4670	4670	0
74	20250102	191100	29512545	4670	4670	4670	4670	0
75	20250102	191000	29512545	4670	4670	4670	4670	0
76	20250102	190900	29512545	4670	4670	4670	4670	0
77	20250102	190800	29512545	4670	4670	4670	4670	0
78	20250102	190700	29512545	4670	4670	4670	4670	0
79	20250102	190600	29512545	4670	4670	4670	4670	0
80	20250102	190500	29512545	4670	4670	4670	4670	0
81	20250102	190400	29512545	4670	4670	4670	4670	0
82	20250102	190300	29512545	4670	4670	4670	4670	0
83	20250102	190200	29512545	4670	4670	4670	4670	0
84	20250102	190100	29512545	4670	4670	4670	4670	0
85	20250102	190000	29512545	4670	4670	4670	4670	0
86	20250102	185900	29512545	4670	4670	4670	4670	0
87	20250102	185800	29512545	4670	4670	4670	4670	0
88	20250102	185700	29512545	4670	4670	4670	4670	0
89	20250102	185600	29512545	4670	4670	4670	4670	0
90	20250102	185500	29512545	4670	4670	4670	4670	0
91	20250102	185400	29512545	4670	4670	4670	4670	0
92	20250102	185300	29512545	4670	4670	4670	4670	529
93	20250102	185200	29512545	4670	4670	4670	4670	0
94	20250102	185100	29512545	4670	4670	4670	4670	0
95	20250102	185000	29512545	4670	4670	4670	4670	0
96	20250102	184900	29512545	4670	4670	4670	4670	0
97	20250102	184800	29512545	4670	4670	4670	4670	0
98	20250102	184700	29512545	4670	4670	4670	4670	0
99	20250102	184600	29512545	4670	4670	4670	4670	0
100	20250102	184500	29512545	4670	4670	4670	4670	0
101	20250102	184400	29512545	4670	4670	4670	4670	0
102	20250102	184300	29512545	4670	4670	4670	4670	0
103	20250102	184200	29512545	4670	4670	4670	4670	0
104	20250102	184100	29512545	4670	4670	4670	4670	0
105	20250102	184000	29512545	4670	4670	4670	4670	0
106	20250102	183900	29512545	4670	4670	4670	4670	0
107	20250102	183800	29512545	4670	4670	4670	4670	0
108	20250102	183700	29512545	4670	4670	4670	4670	0
109	20250102	183600	29512545	4670	4670	4670	4670	0
110	20250102	183500	29512545	4670	4670	4670	4670	0
111	20250102	183400	29512545	4670	4670	4670	4670	0
112	20250102	183300	29512545	4670	4670	4670	4670	0
113	20250102	183200	29512545	4670	4670	4670	4670	0
114	20250102	183100	29512545	4670	4670	4670	4670	0
115	20250102	183000	29512545	4670	4670	4670	4670	0
116	20250102	182900	29512545	4670	4670	4670	4670	0
117	20250102	182800	29512545	4670	4670	4670	4670	0
118	20250102	182700	29512545	4670	4670	4670	4670	0
119	20250102	182600	29512545	4670	4670	4670	4670	0
120	20250102	182500	29512545	4670	4670	4670	4670	0
121	20250102	182400	29512545	4670	4670	4670	4670	0
122	20250102	182300	29512545	4670	4670	4670	4670	529
123	20250102	182200	29512545	4670	4670	4670	4670	0
124	20250102	182100	29512545	4670	4670	4670	4670	0
125	20250102	182000	29512545	4670	4670	4670	4670	0
126	20250102	181900	29512545	4670	4670	4670	4670	0
127	20250102	181800	29512545	4670	4670	4670	4670	0
128	20250102	181700	29512545	4670	4670	4670	4670	0
129	20250102	181600	29512545	4670	4670	4670	4670	0
130	20250102	181500	29512545	4670	4670	4670	4670	0
131	20250102	181400	29512545	4670	4670	4670	4670	0
132	20250102	181300	29512545	4670	4670	4670	4670	0
133	20250102	181200	29512545	4670	4670	4670	4670	0
134	20250102	181100	29512545	4670	4670	4670	4670	0
135	20250102	181000	29512545	4670	4670	4670	4670	0
136	20250102	180900	29512545	4670	4670	4670	4670	0
137	20250102	180800	29512545	4670	4670	4670	4670	0
138	20250102	180700	29512545	4670	4670	4670	4670	0
139	20250102	180600	29512545	4670	4670	4670	4670	0
140	20250102	180500	29512545	4670	4670	4670	4670	0
141	20250102	180400	29512545	4670	4670	4670	4670	0
142	20250102	180300	29512545	4670	4670	4670	4670	0
143	20250102	180200	29512545	4670	4670	4670	4670	0
144	20250102	180100	29512545	4670	4670	4670	4670	0
145	20250102	180000	29512545	4670	4670	4670	4670	0
146	20250102	175900	29512545	4670	4670	4670	4670	0
147	20250102	175800	29512545	4670	4670	4670	4670	0
148	20250102	175700	29512545	4670	4670	4670	4670	0
149	20250102	175600	29512545	4670	4670	4670	4670	0
150	20250102	175500	29512545	4670	4670	4670	4670	0
151	20250102	175400	29512545	4670	4670	4670	4670	0
152	20250102	175300	29512545	4670	4670	4670	4670	529
153	20250102	175200	29512545	4670	4670	4670	4670	0
154	20250102	175100	29512545	4670	4670	4670	4670	0
155	20250102	175000	29512545	4670	4670	4670	4670	0
156	20250102	174900	29512545	4670	4670	4670	4670	0
157	20250102	174800	29512545	4670	4670	4670	4670	0
158	20250102	174700	29512545	4670	4670	4670	4670	0
159	20250102	174600	29512545	4670	4670	4670	4670	0
160	20250102	174500	29512545	4670	4670	4670	4670	0
161	20250102	174400	29512545	4670	4670	4670	4670	0
162	20250102	174300	29512545	4670	4670	4670	4670	0
163	20250102	174200	29512545	4670	4670	4670	4670	0
164	20250102	174100	29512545	4670	4670	4670	4670	0
165	20250102	174000	29512545	4670	4670	4670	4670	0
166	20250102	173900	29512545	4670	4670	4670	4670	0
167	20250102	173800	29512545	4670	4670	4670	4670	0
168	20250102	173700	29512545	4670	4670	4670	4670	0
169	20250102	173600	29512545	4670	4670	4670	4670	0
170	20250102	173500	29512545	4670	4670	4670	4670	0
171	20250102	173400	29512545	4670	4670	4670	4670	0
172	20250102	173300	29512545	4670	4670	4670	4670	0
173	20250102	173200	29512545	4670	4670	4670	4670	0
174	20250102	173100	29512545	4670	4670	4670	4670	0
175	20250102	173000	29512545	4670	4670	4670	4670	0
176	20250102	172900	29512545	4670	4670	4670	4670	0
177	20250102	172800	29512545	4670	4670	4670	4670	0
178	20250102	172700	29512545	4670	4670	4670	4670	0
179	20250102	172600	29512545	4670	4670	4670	4670	0
180	20250102	172500	29512545	4670	4670	4670	4670	0
181	20250102	172400	29512545	4670	4670	4670	4670	0
182	20250102	172300	29512545	4670	4670	4670	4670	529
183	20250102	172200	29512545	4670	4670	4670	4670	0
184	20250102	172100	29512545	4670	4670	4670	4670	0
185	20250102	172000	29512545	4670	4670	4670	4670	0
186	20250102	171900	29512545	4670	4670	4670	4670	0
187	20250102	171800	29512545	4670	4670	4670	4670	0
188	20250102	171700	29512545	4670	4670	4670	4670	0
189	20250102	171600	29512545	4670	4670	4670	4670	0
190	20250102	171500	29512545	4670	4670	4670	4670	0
191	20250102	171400	29512545	4670	4670	4670	4670	0
192	20250102	171300	29512545	4670	4670	4670	4670	0
193	20250102	171200	29512545	4670	4670	4670	4670	0
194	20250102	171100	29512545	4670	4670	4670	4670	0
195	20250102	171000	29512545	4670	4670	4670	4670	0
196	20250102	170900	29512545	4670	4670	4670	4670	0
197	20250102	170800	29512545	4670	4670	4670	4670	0
198	20250102	170700	29512545	4670	4670	4670	4670	0
199	20250102	170600	29512545	4670	4670	4670	4670	0
200	20250102	170500	29512545	4670	4670	4670	4670	0
201	20250102	170400	29512545	4670	4670	4670	4670	0
202	20250102	170300	29512545	4670	4670	4670	4670	0
203	20250102	170200	29512545	4670	4670	4670	4670	0
204	20250102	170100	29512545	4670	4670	4670	4670	0
205	20250102	170000	29512545	4670	4670	4670	4670	0
206	20250102	165900	29512545	4670	4670	4670	4670	0
207	20250102	165800	29512545	4670	4670	4670	4670	0
208	20250102	165700	29512545	4670	4670	4670	4670	0
209	20250102	165600	29512545	4670	4670	4670	4670	0
210	20250102	165500	29512545	4670	4670	4670	4670	0
211	20250102	165400	29512545	4670	4670	4670	4670	0
212	20250102	165300	29512545	4670	4670	4670	4670	529
213	20250102	165200	29512545	4670	4670	4670	4670	0
214	20250102	165100	29512545	4670	4670	4670	4670	0
215	20250102	165000	29512545	4670	4670	4670	4670	0
216	20250102	164900	29512545	4670	4670	4670	4670	0
217	20250102	164800	29512545	4670	4670	4670	4670	0
218	20250102	164700	29512545	4670	4670	4670	4670	0
219	20250102	164600	29512545	4670	4670	4670	4670	0
220	20250102	164500	29512545	4670	4670	4670	4670	0
221	20250102	164400	29512545	4670	4670	4670	4670	0
222	20250102	164300	29512545	4670	4670	4670	4670	0
223	20250102	164200	29512545	4670	4670	4670	4670	0
224	20250102	164100	29512545	4670	4670	4670	4670	0
225	20250102	164000	29512545	4670	4670	4670	4670	0
226	20250102	163900	29512545	4670	4670	4670	4670	0
227	20250102	163800	29512545	4670	4670	4670	4670	0
228	20250102	163700	29512545	4670	4670	4670	4670	0
229	20250102	163600	29512545	4670	4670	4670	4670	0
230	20250102	163500	29512545	4670	4670	4670	4670	0
231	20250102	163400	29512545	4670	4670	4670	4670	0
232	20250102	163300	29512545	4670	4670	4670	4670	0
233	20250102	163200	29512545	4670	4670	4670	4670	0
234	20250102	163100	29512545	4670	4670	4670	4670	0
235	20250102	163000	29512545	4670	4670	4670	4670	0
236	20250102	162900	29512545	4670	4670	4670	4670	0
237	20250102	162800	29512545	4670	4670	4670	4670	0
238	20250102	162700	29512545	4670	4670	4670	4670	0
239	20250102	162600	29512545	4670	4670	4670	4670	0
240	20250102	162500	29512545	4670	4670	4670	4670	0
241	20250102	162400	29512545	4670	4670	4670	4670	0
242	20250102	162300	29512545	4670	4670	4670	4670	529
243	20250102	162200	29512545	4670	4670	4670	4670	0
244	20250102	162100	29512545	4670	4670	4670	4670	0
245	20250102	162000	29512545	4670	4670	4670	4670	0
246	20250102	161900	29512545	4670	4670	4670	4670	0
247	20250102	161800	29512545	4670	4670	4670	4670	0
248	20250102	161700	29512545	4670	4670	4670	4670	0
249	20250102	161600	29512545	4670	4670	4670	4670	0
250	20250102	161500	29512545	4670	4670	4670	4670	0
251	20250102	161400	29512545	4670	4670	4670	4670	0
252	20250102	161300	29512545	4670	4670	4670	4670	0
253	20250102	161200	29512545	4670	4670	4670	4670	0
254	20250102	161100	29512545	4670	4670	4670	4670	0
255	20250102	161000	29512545	4670	4670	4670	4670	0
256	20250102	160900	29512545	4670	4670	4670	4670	0
257	20250102	160800	29512545	4670	4670	4670	4670	0
258	20250102	160700	29512545	4670	4670	4670	4670	0
259	20250102	160600	29512545	4670	4670	4670	4670	0
260	20250102	160500	29512545	4670	4670	4670	4670	0
261	20250102	160400	29512545	4670	4670	4670	4670	0
262	20250102	160300	29512545	4670	4670	4670	4670	0
263	20250102	160200	29512545	4670	4670	4670	4670	0
264	20250102	160100	29512545	4670	4670	4670	4670	0
265	20250102	160000	29512545	4670	4670	4670	4670	0
266	20250102	155900	29512545	4670	4670	4670	4670	0
267	20250102	155800	29512545	4670	4670	4670	4670	0
268	20250102	155700	29512545	4670	4670	4670	4670	0
269	20250102	155600	29512545	4670	4670	4670	4670	0
270	20250102	155500	29512545	4670	4670	4670	4670	0
271	20250102	155400	29512545	4670	4670	4670	4670	0
272	20250102	155300	29512545	4670	4670	4670	4670	529
273	20250102	155200	29512545	4670	4670	4670	4670	0
274	20250102	155100	29512545	4670	4670	4670	4670	0
275	20250102	155000	29512545	4670	4670	4670	4670	0
276	20250102	154900	29512545	4670	4670	4670	4670	0
277	20250102	154800	29512545	4670	4670	4670	4670	0
278	20250102	154700	29512545	4670	4670	4670	4670	0
279	20250102	154600	29512545	4670	4670	4670	4670	0
280	20250102	154500	29512545	4670	4670	4670	4670	0
281	20250102	154400	29512545	4670	4670	4670	4670	0
282	20250102	154300	29512545	4670	4670	4670	4670	0
283	20250102	154200	29512545	4670	4670	4670	4670	0
284	20250102	154100	29512545	4670	4670	4670	4670	0
285	20250102	154000	29512545	4670	4670	4670	4670	0
286	20250102	153900	29512545	4670	4670	4670	4670	0
287	20250102	153800	29512545	4670	4670	4670	4670	0
288	20250102	153700	29512545	4670	4670	4670	4670	0
289	20250102	153600	29512545	4670	4670	4670	4670	0
290	20250102	153500	29512545	4670	4670	4670	4670	0
291	20250102	153400	29512545	4670	4670	4670	4670	0
292	20250102	153300	29512545	4670	4670	4670	4670	0
293	20250102	153200	29512545	4670	4670	4670	4670	0
294	20250102	153100	29512545	4670	4670	4670	4670	0
295	20250102	153000	29512545	4670	4670	4670	4670	529
296	20250102	152900	27042115	4650	4650	4650	4650	0
297	20250102	152800	27042115	4650	4650	4650	4650	0
298	20250102	152700	27042115	4650	4650	4650	4650	0
299	20250102	152600	27042115	4650	4650	4650	4650	0
300	20250102	152500	27042115	4650	4650	4650	4650	0
301	20250102	152400	27042115	4650	4650	4650	4650	0
302	20250102	152300	27042115	4650	4650	4650	4650	0
303	20250102	152200	27042115	4650	4650	4650	4650	0
304	20250102	152100	27042115	4650	4650	4650	4650	0
305	20250102	152000	27042115	4650	4650	4650	4650	0
306	20250102	151900	27042115	4650	4645	4650	4645	839
307	20250102	151800	23144955	4650	4645	4650	4645	163
308	20250102	151700	22387815	4645	4645	4645	4645	0
309	20250102	151600	22387815	4645	4645	4645	4645	0
310	20250102	151500	22387815	4645	4645	4645	4645	0
311	20250102	151400	22387815	4645	4645	4645	4645	0
312	20250102	151300	22387815	4645	4645	4645	4645	0
313	20250102	151200	22387815	4645	4645	4645	4645	0
314	20250102	151100	22387815	4645	4645	4645	4645	0
315	20250102	151000	22387815	4645	4645	4645	4645	0
316	20250102	150900	22387815	4645	4645	4645	4645	0
317	20250102	150800	22387815	4645	4645	4645	4645	0
318	20250102	150700	22387815	4645	4645	4645	4645	0
319	20250102	150600	22387815	4645	4645	4645	4645	0
320	20250102	150500	22387815	4645	4645	4645	4645	0
321	20250102	150400	22387815	4645	4645	4645	4645	0
322	20250102	150300	22387815	4645	4645	4645	4645	0
323	20250102	150200	22387815	4645	4645	4645	4645	0
324	20250102	150100	22387815	4645	4645	4645	4645	0
325	20250102	150000	22387815	4645	4645	4645	4645	0
326	20250102	145900	22387815	4645	4645	4645	4645	0
327	20250102	145800	22387815	4645	4645	4645	4645	0
328	20250102	145700	22387815	4645	4645	4645	4645	0
329	20250102	145600	22387815	4645	4645	4645	4645	0
330	20250102	145500	22387815	4645	4645	4645	4645	26
331	20250102	145400	22267045	4645	4645	4645	4645	0
332	20250102	145300	22267045	4645	4645	4645	4645	200
333	20250102	145200	21338045	4645	4645	4645	4645	0
334	20250102	145100	21338045	4645	4645	4645	4645	0
335	20250102	145000	21338045	4645	4645	4645	4645	0
336	20250102	144900	21338045	4645	4645	4645	4645	0
337	20250102	144800	21338045	4645	4645	4645	4645	0
338	20250102	144700	21338045	4645	4645	4645	4645	0
339	20250102	144600	21338045	4645	4645	4645	4645	0
340	20250102	144500	21338045	4645	4645	4645	4645	0
341	20250102	144400	21338045	4645	4645	4645	4645	0
342	20250102	144300	21338045	4645	4645	4645	4645	0
343	20250102	144200	21338045	4645	4645	4645	4645	0
344	20250102	144100	21338045	4645	4645	4645	4645	0
345	20250102	144000	21338045	4645	4645	4645	4645	0
346	20250102	143900	21338045	4645	4645	4645	4645	0
347	20250102	143800	21338045	4645	4645	4645	4645	0
348	20250102	143700	21338045	4645	4645	4645	4645	0
349	20250102	143600	21338045	4645	4645	4645	4645	0
350	20250102	143500	21338045	4645	4645	4645	4645	0
351	20250102	143400	21338045	4645	4645	4645	4645	0
352	20250102	143300	21338045	4645	4645	4645	4645	1
353	20250102	143200	21333400	4645	4645	4645	4645	160
354	20250102	143100	20590200	4645	4645	4645	4645	0
355	20250102	143000	20590200	4645	4645	4645	4645	0
356	20250102	142900	20590200	4645	4645	4645	4645	0
357	20250102	142800	20590200	4645	4645	4645	4645	0
358	20250102	142700	20590200	4645	4645	4645	4645	0
359	20250102	142600	20590200	4645	4645	4645	4645	0
360	20250102	142500	20590200	4645	4645	4645	4645	1
361	20250102	142400	20585555	4650	4650	4650	4650	10
362	20250102	142300	20539055	4645	4645	4645	4645	0
363	20250102	142200	20539055	4645	4645	4645	4645	0
364	20250102	142100	20539055	4645	4645	4645	4645	0
365	20250102	142000	20539055	4645	4645	4645	4645	0
366	20250102	141900	20539055	4645	4645	4645	4645	0
367	20250102	141800	20539055	4645	4645	4645	4645	1
368	20250102	141700	20534410	4645	4645	4645	4645	0
369	20250102	141600	20534410	4645	4645	4645	4645	0
370	20250102	141500	20534410	4645	4645	4645	4645	0
371	20250102	141400	20534410	4645	4645	4645	4645	0
372	20250102	141300	20534410	4645	4645	4645	4645	0
373	20250102	141200	20534410	4645	4645	4645	4645	0
374	20250102	141100	20534410	4645	4645	4645	4645	0
375	20250102	141000	20534410	4645	4645	4645	4645	0
376	20250102	140900	20534410	4645	4645	4645	4645	0
377	20250102	140800	20534410	4645	4645	4645	4645	0
378	20250102	140700	20534410	4645	4645	4645	4645	0
379	20250102	140600	20534410	4645	4645	4645	4645	0
380	20250102	140500	20534410	4645	4645	4645	4645	0
381	20250102	140400	20534410	4645	4645	4645	4645	0
382	20250102	140300	20534410	4645	4645	4645	4645	0
383	20250102	140200	20534410	4645	4645	4645	4645	0
384	20250102	140100	20534410	4645	4645	4645	4645	0
385	20250102	140000	20534410	4645	4645	4645	4645	0
386	20250102	135900	20534410	4645	4645	4645	4645	0
387	20250102	135800	20534410	4645	4645	4645	4645	0
388	20250102	135700	20534410	4645	4645	4645	4645	0
389	20250102	135600	20534410	4645	4645	4645	4645	0
390	20250102	135500	20534410	4645	4645	4645	4645	0
391	20250102	135400	20534410	4645	4645	4645	4645	0
392	20250102	135300	20534410	4645	4645	4645	4645	0
393	20250102	135200	20534410	4645	4645	4645	4645	0
394	20250102	135100	20534410	4645	4645	4645	4645	0
395	20250102	135000	20534410	4645	4645	4645	4645	0
396	20250102	134900	20534410	4645	4645	4645	4645	0
397	20250102	134800	20534410	4645	4645	4645	4645	38
398	20250102	134700	20357900	4645	4645	4645	4645	0
399	20250102	134600	20357900	4645	4645	4645	4645	1
400	20250102	134500	20353255	4645	4645	4645	4645	0
401	20250102	134400	20353255	4645	4645	4645	4645	0
402	20250102	134300	20353255	4645	4645	4645	4645	0
403	20250102	134200	20353255	4645	4645	4645	4645	0
404	20250102	134100	20353255	4645	4645	4645	4645	0
405	20250102	134000	20353255	4645	4645	4645	4645	0
406	20250102	133900	20353255	4645	4645	4645	4645	0
407	20250102	133800	20353255	4645	4645	4645	4645	0
408	20250102	133700	20353255	4645	4645	4645	4645	0
409	20250102	133600	20353255	4645	4645	4645	4645	0
410	20250102	133500	20353255	4645	4645	4645	4645	0
411	20250102	133400	20353255	4645	4645	4645	4645	0
412	20250102	133300	20353255	4645	4645	4645	4645	0
413	20250102	133200	20353255	4645	4645	4645	4645	0
414	20250102	133100	20353255	4645	4645	4645	4645	0
415	20250102	133000	20353255	4645	4645	4645	4645	0
416	20250102	132900	20353255	4645	4645	4645	4645	1
417	20250102	132800	20348610	4630	4630	4630	4630	0
418	20250102	132700	20348610	4630	4630	4630	4630	0
419	20250102	132600	20348610	4630	4620	4630	4620	17
420	20250102	132500	20269945	4620	4620	4620	4620	0
421	20250102	132400	20269945	4620	4620	4620	4620	0
422	20250102	132300	20269945	4620	4620	4620	4620	0
423	20250102	132200	20269945	4620	4620	4620	4620	0
424	20250102	132100	20269945	4620	4620	4620	4620	0
425	20250102	132000	20269945	4620	4620	4620	4620	100
426	20250102	131900	19807945	4620	4620	4620	4620	0
427	20250102	131800	19807945	4620	4620	4620	4620	0
428	20250102	131700	19807945	4620	4620	4620	4620	0
429	20250102	131600	19807945	4620	4620	4620	4620	0
430	20250102	131500	19807945	4620	4620	4620	4620	0
431	20250102	131400	19807945	4620	4620	4620	4620	0
432	20250102	131300	19807945	4620	4620	4620	4620	0
433	20250102	131200	19807945	4620	4620	4620	4620	0
434	20250102	131100	19807945	4620	4620	4620	4620	0
435	20250102	131000	19807945	4620	4620	4620	4620	0
436	20250102	130900	19807945	4620	4620	4620	4620	1
437	20250102	130800	19803325	4615	4615	4615	4615	0
438	20250102	130700	19803325	4615	4615	4615	4615	0
439	20250102	130600	19803325	4615	4615	4615	4615	0
440	20250102	130500	19803325	4615	4615	4615	4615	0
441	20250102	130400	19803325	4615	4615	4615	4615	0
442	20250102	130300	19803325	4615	4615	4615	4615	0
443	20250102	130200	19803325	4615	4615	4615	4615	0
444	20250102	130100	19803325	4615	4615	4615	4615	1
445	20250102	130000	19798710	4600	4600	4600	4600	990
446	20250102	125900	15244710	4645	4645	4645	4645	0
447	20250102	125800	15244710	4645	4645	4645	4645	0
448	20250102	125700	15244710	4645	4645	4645	4645	0
449	20250102	125600	15244710	4645	4645	4645	4645	0
450	20250102	125500	15244710	4645	4645	4645	4645	0
451	20250102	125400	15244710	4645	4645	4645	4645	0
452	20250102	125300	15244710	4645	4645	4645	4645	0
453	20250102	125200	15244710	4645	4645	4645	4645	0
454	20250102	125100	15244710	4645	4645	4645	4645	0
455	20250102	125000	15244710	4645	4645	4645	4645	0
456	20250102	124900	15244710	4645	4645	4645	4645	0
457	20250102	124800	15244710	4645	4645	4645	4645	0
458	20250102	124700	15244710	4645	4645	4645	4645	0
459	20250102	124600	15244710	4645	4645	4645	4645	0
460	20250102	124500	15244710	4645	4645	4645	4645	0
461	20250102	124400	15244710	4645	4645	4645	4645	0
462	20250102	124300	15244710	4645	4645	4645	4645	0
463	20250102	124200	15244710	4645	4645	4645	4645	0
464	20250102	124100	15244710	4645	4645	4645	4645	0
465	20250102	124000	15244710	4645	4645	4645	4645	0
466	20250102	123900	15244710	4645	4645	4645	4645	0
467	20250102	123800	15244710	4645	4645	4645	4645	0
468	20250102	123700	15244710	4645	4645	4645	4645	1
469	20250102	123600	15240065	4645	4645	4645	4645	1
470	20250102	123500	15235420	4650	4600	4650	4600	7
471	20250102	123400	15203170	4600	4600	4600	4600	0
472	20250102	123300	15203170	4600	4600	4600	4600	0
473	20250102	123200	15203170	4600	4600	4600	4600	0
474	20250102	123100	15203170	4600	4600	4600	4600	0
475	20250102	123000	15203170	4600	4600	4600	4600	27
476	20250102	122900	15078970	4600	4600	4600	4600	115
477	20250102	122800	14549970	4600	4600	4600	4600	160
478	20250102	122700	13813970	4600	4600	4600	4600	0
479	20250102	122600	13813970	4600	4600	4600	4600	0
480	20250102	122500	13813970	4600	4600	4600	4600	0
481	20250102	122400	13813970	4600	4600	4600	4600	0
482	20250102	122300	13813970	4600	4600	4600	4600	0
483	20250102	122200	13813970	4600	4600	4600	4600	0
484	20250102	122100	13813970	4600	4600	4600	4600	0
485	20250102	122000	13813970	4600	4600	4600	4600	0
486	20250102	121900	13813970	4600	4600	4600	4600	0
487	20250102	121800	13813970	4600	4600	4600	4600	0
488	20250102	121700	13813970	4600	4600	4600	4600	20
489	20250102	121600	13721970	4600	4600	4600	4600	20
490	20250102	121500	13629970	4600	4600	4600	4600	0
491	20250102	121400	13629970	4600	4600	4600	4600	0
492	20250102	121300	13629970	4600	4600	4600	4600	0
493	20250102	121200	13629970	4600	4600	4600	4600	0
494	20250102	121100	13629970	4600	4600	4600	4600	0
495	20250102	121000	13629970	4600	4600	4600	4600	0
496	20250102	120900	13629970	4600	4600	4600	4600	0
497	20250102	120800	13629970	4600	4600	4600	4600	0
498	20250102	120700	13629970	4600	4600	4600	4600	0
499	20250102	120600	13629970	4600	4600	4600	4600	0
500	20250102	120500	13629970	4600	4600	4600	4600	0
501	20250102	120400	13629970	4600	4600	4600	4600	0
502	20250102	120300	13629970	4600	4600	4600	4600	0
503	20250102	120200	13629970	4600	4600	4600	4600	0
504	20250102	120100	13629970	4600	4600	4600	4600	0
505	20250102	120000	13629970	4600	4600	4600	4600	0
506	20250102	115900	13629970	4600	4600	4600	4600	0
507	20250102	115800	13629970	4600	4600	4600	4600	0
508	20250102	115700	13629970	4600	4600	4600	4600	0
509	20250102	115600	13629970	4600	4600	4600	4600	1
510	20250102	115500	13625370	4595	4595	4595	4595	0
511	20250102	115400	13625370	4595	4600	4600	4595	17
512	20250102	115300	13547190	4660	4660	4660	4660	0
513	20250102	115200	13547190	4660	4660	4660	4660	0
514	20250102	115100	13547190	4660	4660	4660	4660	0
515	20250102	115000	13547190	4660	4660	4660	4660	0
516	20250102	114900	13547190	4660	4660	4660	4660	0
517	20250102	114800	13547190	4660	4660	4660	4660	0
518	20250102	114700	13547190	4660	4660	4660	4660	0
519	20250102	114600	13547190	4660	4660	4660	4660	0
520	20250102	114500	13547190	4660	4660	4660	4660	0
521	20250102	114400	13547190	4660	4660	4660	4660	0
522	20250102	114300	13547190	4660	4660	4660	4660	0
523	20250102	114200	13547190	4660	4660	4660	4660	0
524	20250102	114100	13547190	4660	4660	4660	4660	0
525	20250102	114000	13547190	4660	4660	4660	4660	0
526	20250102	113900	13547190	4660	4660	4660	4660	0
527	20250102	113800	13547190	4660	4660	4660	4660	0
528	20250102	113700	13547190	4660	4660	4660	4660	0
529	20250102	113600	13547190	4660	4660	4660	4660	0
530	20250102	113500	13547190	4660	4660	4660	4660	0
531	20250102	113400	13547190	4660	4660	4660	4660	0
532	20250102	113300	13547190	4660	4660	4660	4660	0
533	20250102	113200	13547190	4660	4660	4660	4660	0
534	20250102	113100	13547190	4660	4660	4660	4660	0
535	20250102	113000	13547190	4660	4660	4660	4660	0
536	20250102	112900	13547190	4660	4660	4660	4660	0
537	20250102	112800	13547190	4660	4660	4660	4660	0
538	20250102	112700	13547190	4660	4660	4660	4660	0
539	20250102	112600	13547190	4660	4655	4660	4655	10
540	20250102	112500	13500615	4600	4600	4600	4600	186
541	20250102	112400	12645015	4600	4600	4600	4600	3
542	20250102	112300	12631215	4600	4605	4605	4600	105
543	20250102	112200	12148190	4655	4635	4655	4635	500
544	20250102	112100	9822170	4635	4635	4635	4635	2
545	20250102	112000	9812900	4635	4635	4635	4635	369
546	20250102	111900	8102585	4650	4650	4650	4650	0
547	20250102	111800	8102585	4650	4650	4650	4650	0
548	20250102	111700	8102585	4650	4650	4650	4650	0
549	20250102	111600	8102585	4650	4650	4650	4650	10
550	20250102	111500	8056085	4650	4650	4655	4650	240
551	20250102	111400	6939480	4650	4650	4650	4650	0
552	20250102	111300	6939480	4650	4650	4650	4650	0
553	20250102	111200	6939480	4650	4650	4650	4650	0
554	20250102	111100	6939480	4650	4650	4650	4650	0
555	20250102	111000	6939480	4650	4650	4650	4650	0
556	20250102	110900	6939480	4650	4645	4650	4645	2
557	20250102	110800	6930185	4650	4650	4650	4650	1
558	20250102	110700	6925535	4635	4635	4635	4635	0
559	20250102	110600	6925535	4635	4635	4635	4635	38
560	20250102	110500	6749405	4655	4655	4655	4655	0
561	20250102	110400	6749405	4655	4655	4655	4655	0
562	20250102	110300	6749405	4655	4655	4655	4655	0
563	20250102	110200	6749405	4655	4655	4655	4655	0
564	20250102	110100	6749405	4655	4655	4655	4655	0
565	20250102	110000	6749405	4655	4655	4655	4655	0
566	20250102	105900	6749405	4655	4655	4655	4655	0
567	20250102	105800	6749405	4655	4655	4655	4655	0
568	20250102	105700	6749405	4655	4655	4655	4655	0
569	20250102	105600	6749405	4655	4655	4655	4655	0
570	20250102	105500	6749405	4655	4655	4655	4655	0
571	20250102	105400	6749405	4655	4655	4655	4655	0
572	20250102	105300	6749405	4655	4655	4655	4655	4
573	20250102	105200	6730785	4655	4655	4655	4655	2
574	20250102	105100	6721475	4655	4655	4655	4655	0
575	20250102	105000	6721475	4655	4655	4655	4655	0
576	20250102	104900	6721475	4655	4655	4655	4655	0
577	20250102	104800	6721475	4655	4655	4655	4655	0
578	20250102	104700	6721475	4655	4655	4655	4655	0
579	20250102	104600	6721475	4655	4655	4655	4655	0
580	20250102	104500	6721475	4655	4655	4655	4655	0
581	20250102	104400	6721475	4655	4655	4655	4655	0
582	20250102	104300	6721475	4655	4655	4655	4655	0
583	20250102	104200	6721475	4655	4655	4655	4655	0
584	20250102	104100	6721475	4655	4655	4655	4655	0
585	20250102	104000	6721475	4655	4655	4655	4655	0
586	20250102	103900	6721475	4655	4655	4655	4655	0
587	20250102	103800	6721475	4655	4655	4655	4655	0
588	20250102	103700	6721475	4655	4655	4655	4655	0
589	20250102	103600	6721475	4655	4655	4655	4655	3
590	20250102	103500	6707510	4655	4655	4655	4655	0
591	20250102	103400	6707510	4655	4655	4655	4655	0
592	20250102	103300	6707510	4655	4655	4655	4655	0
593	20250102	103200	6707510	4655	4655	4655	4655	0
594	20250102	103100	6707510	4655	4655	4655	4655	0
595	20250102	103000	6707510	4655	4655	4655	4655	0
596	20250102	102900	6707510	4655	4655	4655	4655	30
597	20250102	102800	6567860	4670	4670	4670	4670	0
598	20250102	102700	6567860	4670	4670	4670	4670	0
599	20250102	102600	6567860	4670	4630	4670	4600	191
600	20250102	102500	5685605	4680	4680	4680	4680	0
601	20250102	102400	5685605	4680	4680	4680	4680	0
602	20250102	102300	5685605	4680	4680	4680	4680	0
603	20250102	102200	5685605	4680	4680	4680	4680	0
604	20250102	102100	5685605	4680	4680	4680	4680	0
605	20250102	102000	5685605	4680	4680	4680	4680	0
606	20250102	101900	5685605	4680	4680	4680	4680	0
607	20250102	101800	5685605	4680	4680	4680	4680	0
608	20250102	101700	5685605	4680	4680	4680	4680	0
609	20250102	101600	5685605	4680	4680	4680	4680	0
610	20250102	101500	5685605	4680	4680	4680	4680	2
611	20250102	101400	5676245	4645	4645	4645	4645	0
612	20250102	101300	5676245	4645	4645	4645	4645	143
613	20250102	101200	5012010	4700	4700	4700	4700	0
614	20250102	101100	5012010	4700	4700	4700	4700	0
615	20250102	101000	5012010	4700	4700	4700	4700	0
616	20250102	100900	5012010	4700	4700	4700	4700	1
617	20250102	100800	5007310	4645	4645	4645	4645	277
618	20250102	100700	3720645	4645	4645	4645	4645	0
619	20250102	100600	3720645	4645	4645	4645	4645	0
620	20250102	100500	3720645	4645	4645	4645	4645	1
621	20250102	100400	3716000	4645	4645	4645	4645	0
622	20250102	100300	3716000	4645	4645	4645	4645	0
623	20250102	100200	3716000	4645	4645	4645	4645	1
624	20250102	100100	3711355	4645	4645	4645	4645	775
625	20250102	100000	111480	4645	4645	4645	4645	24