KissMeData/092780/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200400	19563685	4645	4645	4645	4645	472
3	20250116	200300	19563685	4645	4645	4645	4645	0
4	20250116	200200	19563685	4645	4645	4645	4645	0
5	20250116	200100	19563685	4645	4645	4645	4645	0
6	20250116	200000	19563685	4645	4645	4645	4645	0
7	20250116	195900	19563685	4645	4645	4645	4645	0
8	20250116	195800	19563685	4645	4645	4645	4645	0
9	20250116	195700	19563685	4645	4645	4645	4645	0
10	20250116	195600	19563685	4645	4645	4645	4645	0
11	20250116	195500	19563685	4645	4645	4645	4645	0
12	20250116	195400	19563685	4645	4645	4645	4645	0
13	20250116	195300	19563685	4645	4645	4645	4645	0
14	20250116	195200	19563685	4645	4645	4645	4645	0
15	20250116	195100	19563685	4645	4645	4645	4645	0
16	20250116	195000	19563685	4645	4645	4645	4645	0
17	20250116	194900	19563685	4645	4645	4645	4645	0
18	20250116	194800	19563685	4645	4645	4645	4645	0
19	20250116	194700	19563685	4645	4645	4645	4645	0
20	20250116	194600	19563685	4645	4645	4645	4645	0
21	20250116	194500	19563685	4645	4645	4645	4645	0
22	20250116	194400	19563685	4645	4645	4645	4645	0
23	20250116	194300	19563685	4645	4645	4645	4645	0
24	20250116	194200	19563685	4645	4645	4645	4645	0
25	20250116	194100	19563685	4645	4645	4645	4645	0
26	20250116	194000	19563685	4645	4645	4645	4645	0
27	20250116	193900	19563685	4645	4645	4645	4645	0
28	20250116	193800	19563685	4645	4645	4645	4645	0
29	20250116	193700	19563685	4645	4645	4645	4645	0
30	20250116	193600	19563685	4645	4645	4645	4645	0
31	20250116	193500	19563685	4645	4645	4645	4645	0
32	20250116	193400	19563685	4645	4645	4645	4645	472
33	20250116	193300	19563685	4645	4645	4645	4645	0
34	20250116	193200	19563685	4645	4645	4645	4645	0
35	20250116	193100	19563685	4645	4645	4645	4645	0
36	20250116	193000	19563685	4645	4645	4645	4645	0
37	20250116	192900	19563685	4645	4645	4645	4645	0
38	20250116	192800	19563685	4645	4645	4645	4645	0
39	20250116	192700	19563685	4645	4645	4645	4645	0
40	20250116	192600	19563685	4645	4645	4645	4645	0
41	20250116	192500	19563685	4645	4645	4645	4645	0
42	20250116	192400	19563685	4645	4645	4645	4645	0
43	20250116	192300	19563685	4645	4645	4645	4645	0
44	20250116	192200	19563685	4645	4645	4645	4645	0
45	20250116	192100	19563685	4645	4645	4645	4645	0
46	20250116	192000	19563685	4645	4645	4645	4645	0
47	20250116	191900	19563685	4645	4645	4645	4645	0
48	20250116	191800	19563685	4645	4645	4645	4645	0
49	20250116	191700	19563685	4645	4645	4645	4645	0
50	20250116	191600	19563685	4645	4645	4645	4645	0
51	20250116	191500	19563685	4645	4645	4645	4645	0
52	20250116	191400	19563685	4645	4645	4645	4645	0
53	20250116	191300	19563685	4645	4645	4645	4645	0
54	20250116	191200	19563685	4645	4645	4645	4645	0
55	20250116	191100	19563685	4645	4645	4645	4645	0
56	20250116	191000	19563685	4645	4645	4645	4645	0
57	20250116	190900	19563685	4645	4645	4645	4645	0
58	20250116	190800	19563685	4645	4645	4645	4645	0
59	20250116	190700	19563685	4645	4645	4645	4645	0
60	20250116	190600	19563685	4645	4645	4645	4645	0
61	20250116	190500	19563685	4645	4645	4645	4645	0
62	20250116	190400	19563685	4645	4645	4645	4645	472
63	20250116	190300	19563685	4645	4645	4645	4645	0
64	20250116	190200	19563685	4645	4645	4645	4645	0
65	20250116	190100	19563685	4645	4645	4645	4645	0
66	20250116	190000	19563685	4645	4645	4645	4645	0
67	20250116	185900	19563685	4645	4645	4645	4645	0
68	20250116	185800	19563685	4645	4645	4645	4645	0
69	20250116	185700	19563685	4645	4645	4645	4645	0
70	20250116	185600	19563685	4645	4645	4645	4645	0
71	20250116	185500	19563685	4645	4645	4645	4645	0
72	20250116	185400	19563685	4645	4645	4645	4645	0
73	20250116	185300	19563685	4645	4645	4645	4645	0
74	20250116	185200	19563685	4645	4645	4645	4645	0
75	20250116	185100	19563685	4645	4645	4645	4645	0
76	20250116	185000	19563685	4645	4645	4645	4645	0
77	20250116	184900	19563685	4645	4645	4645	4645	0
78	20250116	184800	19563685	4645	4645	4645	4645	0
79	20250116	184700	19563685	4645	4645	4645	4645	0
80	20250116	184600	19563685	4645	4645	4645	4645	0
81	20250116	184500	19563685	4645	4645	4645	4645	0
82	20250116	184400	19563685	4645	4645	4645	4645	0
83	20250116	184300	19563685	4645	4645	4645	4645	0
84	20250116	184200	19563685	4645	4645	4645	4645	0
85	20250116	184100	19563685	4645	4645	4645	4645	0
86	20250116	184000	19563685	4645	4645	4645	4645	0
87	20250116	183900	19563685	4645	4645	4645	4645	0
88	20250116	183800	19563685	4645	4645	4645	4645	0
89	20250116	183700	19563685	4645	4645	4645	4645	0
90	20250116	183600	19563685	4645	4645	4645	4645	0
91	20250116	183500	19563685	4645	4645	4645	4645	0
92	20250116	183400	19563685	4645	4645	4645	4645	472
93	20250116	183300	19563685	4645	4645	4645	4645	0
94	20250116	183200	19563685	4645	4645	4645	4645	0
95	20250116	183100	19563685	4645	4645	4645	4645	0
96	20250116	183000	19563685	4645	4645	4645	4645	0
97	20250116	182900	19563685	4645	4645	4645	4645	0
98	20250116	182800	19563685	4645	4645	4645	4645	0
99	20250116	182700	19563685	4645	4645	4645	4645	0
100	20250116	182600	19563685	4645	4645	4645	4645	0
101	20250116	182500	19563685	4645	4645	4645	4645	0
102	20250116	182400	19563685	4645	4645	4645	4645	0
103	20250116	182300	19563685	4645	4645	4645	4645	0
104	20250116	182200	19563685	4645	4645	4645	4645	0
105	20250116	182100	19563685	4645	4645	4645	4645	0
106	20250116	182000	19563685	4645	4645	4645	4645	0
107	20250116	181900	19563685	4645	4645	4645	4645	0
108	20250116	181800	19563685	4645	4645	4645	4645	0
109	20250116	181700	19563685	4645	4645	4645	4645	0
110	20250116	181600	19563685	4645	4645	4645	4645	0
111	20250116	181500	19563685	4645	4645	4645	4645	0
112	20250116	181400	19563685	4645	4645	4645	4645	0
113	20250116	181300	19563685	4645	4645	4645	4645	0
114	20250116	181200	19563685	4645	4645	4645	4645	0
115	20250116	181100	19563685	4645	4645	4645	4645	0
116	20250116	181000	19563685	4645	4645	4645	4645	0
117	20250116	180900	19563685	4645	4645	4645	4645	0
118	20250116	180800	19563685	4645	4645	4645	4645	0
119	20250116	180700	19563685	4645	4645	4645	4645	0
120	20250116	180600	19563685	4645	4645	4645	4645	0
121	20250116	180500	19563685	4645	4645	4645	4645	0
122	20250116	180400	19563685	4645	4645	4645	4645	472
123	20250116	180300	19563685	4645	4645	4645	4645	0
124	20250116	180200	19563685	4645	4645	4645	4645	0
125	20250116	180100	19563685	4645	4645	4645	4645	0
126	20250116	180000	19563685	4645	4645	4645	4645	0
127	20250116	175900	19563685	4645	4645	4645	4645	0
128	20250116	175800	19563685	4645	4645	4645	4645	0
129	20250116	175700	19563685	4645	4645	4645	4645	0
130	20250116	175600	19563685	4645	4645	4645	4645	0
131	20250116	175500	19563685	4645	4645	4645	4645	0
132	20250116	175400	19563685	4645	4645	4645	4645	0
133	20250116	175300	19563685	4645	4645	4645	4645	0
134	20250116	175200	19563685	4645	4645	4645	4645	0
135	20250116	175100	19563685	4645	4645	4645	4645	0
136	20250116	175000	19563685	4645	4645	4645	4645	0
137	20250116	174900	19563685	4645	4645	4645	4645	0
138	20250116	174800	19563685	4645	4645	4645	4645	0
139	20250116	174700	19563685	4645	4645	4645	4645	0
140	20250116	174600	19563685	4645	4645	4645	4645	0
141	20250116	174500	19563685	4645	4645	4645	4645	0
142	20250116	174400	19563685	4645	4645	4645	4645	0
143	20250116	174300	19563685	4645	4645	4645	4645	0
144	20250116	174200	19563685	4645	4645	4645	4645	0
145	20250116	174100	19563685	4645	4645	4645	4645	0
146	20250116	174000	19563685	4645	4645	4645	4645	0
147	20250116	173900	19563685	4645	4645	4645	4645	0
148	20250116	173800	19563685	4645	4645	4645	4645	0
149	20250116	173700	19563685	4645	4645	4645	4645	0
150	20250116	173600	19563685	4645	4645	4645	4645	0
151	20250116	173500	19563685	4645	4645	4645	4645	0
152	20250116	173400	19563685	4645	4645	4645	4645	472
153	20250116	173300	19563685	4645	4645	4645	4645	0
154	20250116	173200	19563685	4645	4645	4645	4645	0
155	20250116	173100	19563685	4645	4645	4645	4645	0
156	20250116	173000	19563685	4645	4645	4645	4645	0
157	20250116	172900	19563685	4645	4645	4645	4645	0
158	20250116	172800	19563685	4645	4645	4645	4645	0
159	20250116	172700	19563685	4645	4645	4645	4645	0
160	20250116	172600	19563685	4645	4645	4645	4645	0
161	20250116	172500	19563685	4645	4645	4645	4645	0
162	20250116	172400	19563685	4645	4645	4645	4645	0
163	20250116	172300	19563685	4645	4645	4645	4645	0
164	20250116	172200	19563685	4645	4645	4645	4645	0
165	20250116	172100	19563685	4645	4645	4645	4645	0
166	20250116	172000	19563685	4645	4645	4645	4645	0
167	20250116	171900	19563685	4645	4645	4645	4645	0
168	20250116	171800	19563685	4645	4645	4645	4645	0
169	20250116	171700	19563685	4645	4645	4645	4645	0
170	20250116	171600	19563685	4645	4645	4645	4645	0
171	20250116	171500	19563685	4645	4645	4645	4645	0
172	20250116	171400	19563685	4645	4645	4645	4645	0
173	20250116	171300	19563685	4645	4645	4645	4645	0
174	20250116	171200	19563685	4645	4645	4645	4645	0
175	20250116	171100	19563685	4645	4645	4645	4645	0
176	20250116	171000	19563685	4645	4645	4645	4645	0
177	20250116	170900	19563685	4645	4645	4645	4645	0
178	20250116	170800	19563685	4645	4645	4645	4645	0
179	20250116	170700	19563685	4645	4645	4645	4645	0
180	20250116	170600	19563685	4645	4645	4645	4645	0
181	20250116	170500	19563685	4645	4645	4645	4645	0
182	20250116	170400	19563685	4645	4645	4645	4645	472
183	20250116	170300	19563685	4645	4645	4645	4645	0
184	20250116	170200	19563685	4645	4645	4645	4645	0
185	20250116	170100	19563685	4645	4645	4645	4645	0
186	20250116	170000	19563685	4645	4645	4645	4645	0
187	20250116	165900	19563685	4645	4645	4645	4645	0
188	20250116	165800	19563685	4645	4645	4645	4645	0
189	20250116	165700	19563685	4645	4645	4645	4645	0
190	20250116	165600	19563685	4645	4645	4645	4645	0
191	20250116	165500	19563685	4645	4645	4645	4645	0
192	20250116	165400	19563685	4645	4645	4645	4645	0
193	20250116	165300	19563685	4645	4645	4645	4645	0
194	20250116	165200	19563685	4645	4645	4645	4645	0
195	20250116	165100	19563685	4645	4645	4645	4645	0
196	20250116	165000	19563685	4645	4645	4645	4645	0
197	20250116	164900	19563685	4645	4645	4645	4645	0
198	20250116	164800	19563685	4645	4645	4645	4645	0
199	20250116	164700	19563685	4645	4645	4645	4645	0
200	20250116	164600	19563685	4645	4645	4645	4645	0
201	20250116	164500	19563685	4645	4645	4645	4645	0
202	20250116	164400	19563685	4645	4645	4645	4645	0
203	20250116	164300	19563685	4645	4645	4645	4645	0
204	20250116	164200	19563685	4645	4645	4645	4645	0
205	20250116	164100	19563685	4645	4645	4645	4645	0
206	20250116	164000	19563685	4645	4645	4645	4645	0
207	20250116	163900	19563685	4645	4645	4645	4645	0
208	20250116	163800	19563685	4645	4645	4645	4645	0
209	20250116	163700	19563685	4645	4645	4645	4645	0
210	20250116	163600	19563685	4645	4645	4645	4645	0
211	20250116	163500	19563685	4645	4645	4645	4645	0
212	20250116	163400	19563685	4645	4645	4645	4645	472
213	20250116	163300	19563685	4645	4645	4645	4645	0
214	20250116	163200	19563685	4645	4645	4645	4645	0
215	20250116	163100	19563685	4645	4645	4645	4645	0
216	20250116	163000	19563685	4645	4645	4645	4645	0
217	20250116	162900	19563685	4645	4645	4645	4645	0
218	20250116	162800	19563685	4645	4645	4645	4645	0
219	20250116	162700	19563685	4645	4645	4645	4645	0
220	20250116	162600	19563685	4645	4645	4645	4645	0
221	20250116	162500	19563685	4645	4645	4645	4645	0
222	20250116	162400	19563685	4645	4645	4645	4645	0
223	20250116	162300	19563685	4645	4645	4645	4645	0
224	20250116	162200	19563685	4645	4645	4645	4645	0
225	20250116	162100	19563685	4645	4645	4645	4645	0
226	20250116	162000	19563685	4645	4645	4645	4645	0
227	20250116	161900	19563685	4645	4645	4645	4645	0
228	20250116	161800	19563685	4645	4645	4645	4645	0
229	20250116	161700	19563685	4645	4645	4645	4645	0
230	20250116	161600	19563685	4645	4645	4645	4645	0
231	20250116	161500	19563685	4645	4645	4645	4645	0
232	20250116	161400	19563685	4645	4645	4645	4645	0
233	20250116	161300	19563685	4645	4645	4645	4645	0
234	20250116	161200	19563685	4645	4645	4645	4645	0
235	20250116	161100	19563685	4645	4645	4645	4645	0
236	20250116	161000	19563685	4645	4645	4645	4645	0
237	20250116	160900	19563685	4645	4645	4645	4645	0
238	20250116	160800	19563685	4645	4645	4645	4645	0
239	20250116	160700	19563685	4645	4645	4645	4645	0
240	20250116	160600	19563685	4645	4645	4645	4645	0
241	20250116	160500	19563685	4645	4645	4645	4645	0
242	20250116	160400	19563685	4645	4645	4645	4645	472
243	20250116	160300	19563685	4645	4645	4645	4645	0
244	20250116	160200	19563685	4645	4645	4645	4645	0
245	20250116	160100	19563685	4645	4645	4645	4645	0
246	20250116	160000	19563685	4645	4645	4645	4645	0
247	20250116	155900	19563685	4645	4645	4645	4645	0
248	20250116	155800	19563685	4645	4645	4645	4645	0
249	20250116	155700	19563685	4645	4645	4645	4645	0
250	20250116	155600	19563685	4645	4645	4645	4645	0
251	20250116	155500	19563685	4645	4645	4645	4645	0
252	20250116	155400	19563685	4645	4645	4645	4645	0
253	20250116	155300	19563685	4645	4645	4645	4645	0
254	20250116	155200	19563685	4645	4645	4645	4645	0
255	20250116	155100	19563685	4645	4645	4645	4645	0
256	20250116	155000	19563685	4645	4645	4645	4645	0
257	20250116	154900	19563685	4645	4645	4645	4645	0
258	20250116	154800	19563685	4645	4645	4645	4645	0
259	20250116	154700	19563685	4645	4645	4645	4645	0
260	20250116	154600	19563685	4645	4645	4645	4645	0
261	20250116	154500	19563685	4645	4645	4645	4645	0
262	20250116	154400	19563685	4645	4645	4645	4645	0
263	20250116	154300	19563685	4645	4645	4645	4645	0
264	20250116	154200	19563685	4645	4645	4645	4645	0
265	20250116	154100	19563685	4645	4645	4645	4645	0
266	20250116	154000	19563685	4645	4645	4645	4645	0
267	20250116	153900	19563685	4645	4645	4645	4645	0
268	20250116	153800	19563685	4645	4645	4645	4645	0
269	20250116	153700	19563685	4645	4645	4645	4645	0
270	20250116	153600	19563685	4645	4645	4645	4645	0
271	20250116	153500	19563685	4645	4645	4645	4645	0
272	20250116	153400	19563685	4645	4645	4645	4645	472
273	20250116	153300	19563685	4645	4645	4645	4645	0
274	20250116	153200	19563685	4645	4645	4645	4645	0
275	20250116	153100	19563685	4645	4645	4645	4645	0
276	20250116	153000	19563685	4645	4645	4645	4645	472
277	20250116	152900	17371245	4645	4645	4645	4645	0
278	20250116	152800	17371245	4645	4645	4645	4645	0
279	20250116	152700	17371245	4645	4645	4645	4645	0
280	20250116	152600	17371245	4645	4645	4645	4645	0
281	20250116	152500	17371245	4645	4645	4645	4645	0
282	20250116	152400	17371245	4645	4645	4645	4645	0
283	20250116	152300	17371245	4645	4645	4645	4645	0
284	20250116	152200	17371245	4645	4645	4645	4645	0
285	20250116	152100	17371245	4645	4645	4645	4645	0
286	20250116	152000	17371245	4645	4645	4645	4645	0
287	20250116	151900	17371245	4645	4645	4645	4645	0
288	20250116	151800	17371245	4645	4640	4645	4640	20
289	20250116	151700	17278420	4645	4645	4645	4645	0
290	20250116	151600	17278420	4645	4645	4645	4645	0
291	20250116	151500	17278420	4645	4645	4645	4645	0
292	20250116	151400	17278420	4645	4645	4645	4645	0
293	20250116	151300	17278420	4645	4645	4645	4645	0
294	20250116	151200	17278420	4645	4645	4645	4645	0
295	20250116	151100	17278420	4645	4645	4645	4645	0
296	20250116	151000	17278420	4645	4645	4645	4645	0
297	20250116	150900	17278420	4645	4645	4645	4645	0
298	20250116	150800	17278420	4645	4645	4645	4645	0
299	20250116	150700	17278420	4645	4645	4645	4645	0
300	20250116	150600	17278420	4645	4645	4645	4645	0
301	20250116	150500	17278420	4645	4645	4645	4645	0
302	20250116	150400	17278420	4645	4645	4645	4645	0
303	20250116	150300	17278420	4645	4645	4645	4645	0
304	20250116	150200	17278420	4645	4645	4645	4645	0
305	20250116	150100	17278420	4645	4645	4645	4645	0
306	20250116	150000	17278420	4645	4645	4645	4645	0
307	20250116	145900	17278420	4645	4645	4645	4645	0
308	20250116	145800	17278420	4645	4645	4645	4645	0
309	20250116	145700	17278420	4645	4645	4645	4645	0
310	20250116	145600	17278420	4645	4610	4645	4610	139
311	20250116	145500	16636935	4610	4610	4610	4610	1
312	20250116	145400	16632325	4610	4610	4610	4610	83
313	20250116	145300	16249695	4645	4645	4645	4645	0
314	20250116	145200	16249695	4645	4645	4645	4645	0
315	20250116	145100	16249695	4645	4645	4645	4645	0
316	20250116	145000	16249695	4645	4645	4645	4645	0
317	20250116	144900	16249695	4645	4645	4645	4645	0
318	20250116	144800	16249695	4645	4645	4645	4645	0
319	20250116	144700	16249695	4645	4620	4645	4620	161
320	20250116	144600	15504085	4610	4615	4615	4610	218
321	20250116	144500	14498330	4620	4620	4620	4620	1
322	20250116	144400	14493710	4620	4620	4620	4620	0
323	20250116	144300	14493710	4620	4620	4620	4620	0
324	20250116	144200	14493710	4620	4620	4620	4620	0
325	20250116	144100	14493710	4620	4620	4620	4620	0
326	20250116	144000	14493710	4620	4620	4620	4620	0
327	20250116	143900	14493710	4620	4620	4620	4620	0
328	20250116	143800	14493710	4620	4620	4620	4620	0
329	20250116	143700	14493710	4620	4620	4620	4620	0
330	20250116	143600	14493710	4620	4620	4620	4620	0
331	20250116	143500	14493710	4620	4620	4620	4620	22
332	20250116	143400	14392070	4640	4640	4640	4640	0
333	20250116	143300	14392070	4640	4640	4640	4640	0
334	20250116	143200	14392070	4640	4640	4640	4640	0
335	20250116	143100	14392070	4640	4640	4640	4640	0
336	20250116	143000	14392070	4640	4640	4640	4640	0
337	20250116	142900	14392070	4640	4640	4640	4640	0
338	20250116	142800	14392070	4640	4640	4640	4640	0
339	20250116	142700	14392070	4640	4640	4640	4640	0
340	20250116	142600	14392070	4640	4640	4640	4640	0
341	20250116	142500	14392070	4640	4640	4640	4640	0
342	20250116	142400	14392070	4640	4640	4640	4640	0
343	20250116	142300	14392070	4640	4640	4640	4640	0
344	20250116	142200	14392070	4640	4640	4640	4640	0
345	20250116	142100	14392070	4640	4640	4640	4640	0
346	20250116	142000	14392070	4640	4640	4640	4640	0
347	20250116	141900	14392070	4640	4640	4640	4640	0
348	20250116	141800	14392070	4640	4640	4640	4640	0
349	20250116	141700	14392070	4640	4640	4640	4640	0
350	20250116	141600	14392070	4640	4640	4640	4640	0
351	20250116	141500	14392070	4640	4640	4640	4640	0
352	20250116	141400	14392070	4640	4640	4640	4640	0
353	20250116	141300	14392070	4640	4640	4640	4640	0
354	20250116	141200	14392070	4640	4640	4640	4640	0
355	20250116	141100	14392070	4640	4640	4640	4640	0
356	20250116	141000	14392070	4640	4640	4640	4640	0
357	20250116	140900	14392070	4640	4640	4640	4640	0
358	20250116	140800	14392070	4640	4640	4640	4640	0
359	20250116	140700	14392070	4640	4640	4640	4640	0
360	20250116	140600	14392070	4640	4640	4640	4640	23
361	20250116	140500	14285350	4645	4645	4645	4645	0
362	20250116	140400	14285350	4645	4645	4645	4645	0
363	20250116	140300	14285350	4645	4645	4645	4645	0
364	20250116	140200	14285350	4645	4645	4645	4645	0
365	20250116	140100	14285350	4645	4645	4645	4645	0
366	20250116	140000	14285350	4645	4645	4645	4645	0
367	20250116	135900	14285350	4645	4645	4645	4645	0
368	20250116	135800	14285350	4645	4645	4645	4645	0
369	20250116	135700	14285350	4645	4645	4645	4645	0
370	20250116	135600	14285350	4645	4645	4645	4645	0
371	20250116	135500	14285350	4645	4645	4645	4645	0
372	20250116	135400	14285350	4645	4645	4645	4645	0
373	20250116	135300	14285350	4645	4645	4645	4645	0
374	20250116	135200	14285350	4645	4645	4645	4645	0
375	20250116	135100	14285350	4645	4645	4645	4645	0
376	20250116	135000	14285350	4645	4645	4645	4645	0
377	20250116	134900	14285350	4645	4645	4645	4645	0
378	20250116	134800	14285350	4645	4645	4645	4645	0
379	20250116	134700	14285350	4645	4645	4645	4645	0
380	20250116	134600	14285350	4645	4645	4645	4645	0
381	20250116	134500	14285350	4645	4645	4645	4645	0
382	20250116	134400	14285350	4645	4645	4645	4645	0
383	20250116	134300	14285350	4645	4645	4645	4645	0
384	20250116	134200	14285350	4645	4645	4645	4645	0
385	20250116	134100	14285350	4645	4645	4645	4645	0
386	20250116	134000	14285350	4645	4645	4645	4645	0
387	20250116	133900	14285350	4645	4645	4645	4645	0
388	20250116	133800	14285350	4645	4645	4645	4645	0
389	20250116	133700	14285350	4645	4645	4645	4645	0
390	20250116	133600	14285350	4645	4645	4645	4645	0
391	20250116	133500	14285350	4645	4645	4645	4645	0
392	20250116	133400	14285350	4645	4640	4645	4640	115
393	20250116	133300	13751745	4605	4610	4610	4605	378
394	20250116	133200	12010555	4605	4620	4620	4605	267
395	20250116	133100	10778990	4620	4620	4620	4620	0
396	20250116	133000	10778990	4620	4620	4620	4620	0
397	20250116	132900	10778990	4620	4620	4620	4620	0
398	20250116	132800	10778990	4620	4620	4620	4620	0
399	20250116	132700	10778990	4620	4625	4625	4620	100
400	20250116	132600	10316605	4650	4650	4650	4650	0
401	20250116	132500	10316605	4650	4650	4650	4650	0
402	20250116	132400	10316605	4650	4650	4650	4650	0
403	20250116	132300	10316605	4650	4650	4650	4650	0
404	20250116	132200	10316605	4650	4650	4650	4650	0
405	20250116	132100	10316605	4650	4650	4650	4650	0
406	20250116	132000	10316605	4650	4650	4650	4650	0
407	20250116	131900	10316605	4650	4650	4650	4650	0
408	20250116	131800	10316605	4650	4650	4650	4650	0
409	20250116	131700	10316605	4650	4650	4650	4650	0
410	20250116	131600	10316605	4650	4650	4650	4650	0
411	20250116	131500	10316605	4650	4650	4650	4650	0
412	20250116	131400	10316605	4650	4650	4650	4650	1
413	20250116	131300	10311955	4650	4650	4650	4650	0
414	20250116	131200	10311955	4650	4650	4650	4650	0
415	20250116	131100	10311955	4650	4650	4650	4650	0
416	20250116	131000	10311955	4650	4650	4650	4650	1
417	20250116	130900	10307305	4625	4625	4625	4625	0
418	20250116	130800	10307305	4625	4625	4625	4625	0
419	20250116	130700	10307305	4625	4625	4625	4625	0
420	20250116	130600	10307305	4625	4625	4625	4625	0
421	20250116	130500	10307305	4625	4625	4625	4625	0
422	20250116	130400	10307305	4625	4625	4625	4625	0
423	20250116	130300	10307305	4625	4625	4625	4625	0
424	20250116	130200	10307305	4625	4625	4625	4625	0
425	20250116	130100	10307305	4625	4625	4625	4625	0
426	20250116	130000	10307305	4625	4625	4625	4625	0
427	20250116	125900	10307305	4625	4625	4625	4625	0
428	20250116	125800	10307305	4625	4625	4625	4625	0
429	20250116	125700	10307305	4625	4625	4625	4625	0
430	20250116	125600	10307305	4625	4625	4625	4625	0
431	20250116	125500	10307305	4625	4625	4625	4625	120
432	20250116	125400	9752305	4650	4650	4650	4650	0
433	20250116	125300	9752305	4650	4650	4650	4650	0
434	20250116	125200	9752305	4650	4650	4650	4650	0
435	20250116	125100	9752305	4650	4650	4650	4650	0
436	20250116	125000	9752305	4650	4650	4650	4650	0
437	20250116	124900	9752305	4650	4650	4650	4650	0
438	20250116	124800	9752305	4650	4650	4650	4650	0
439	20250116	124700	9752305	4650	4650	4650	4650	0
440	20250116	124600	9752305	4650	4650	4650	4650	0
441	20250116	124500	9752305	4650	4650	4650	4650	0
442	20250116	124400	9752305	4650	4650	4650	4650	0
443	20250116	124300	9752305	4650	4650	4650	4650	0
444	20250116	124200	9752305	4650	4650	4650	4650	0
445	20250116	124100	9752305	4650	4650	4650	4650	0
446	20250116	124000	9752305	4650	4650	4650	4650	0
447	20250116	123900	9752305	4650	4650	4650	4650	0
448	20250116	123800	9752305	4650	4650	4650	4650	0
449	20250116	123700	9752305	4650	4650	4650	4650	0
450	20250116	123600	9752305	4650	4650	4650	4650	0
451	20250116	123500	9752305	4650	4650	4650	4650	0
452	20250116	123400	9752305	4650	4650	4650	4650	0
453	20250116	123300	9752305	4650	4650	4650	4650	0
454	20250116	123200	9752305	4650	4650	4650	4650	0
455	20250116	123100	9752305	4650	4650	4650	4650	0
456	20250116	123000	9752305	4650	4650	4650	4650	0
457	20250116	122900	9752305	4650	4650	4650	4650	0
458	20250116	122800	9752305	4650	4650	4650	4650	0
459	20250116	122700	9752305	4650	4650	4650	4650	0
460	20250116	122600	9752305	4650	4650	4650	4650	1
461	20250116	122500	9747655	4650	4650	4650	4650	0
462	20250116	122400	9747655	4650	4650	4650	4650	0
463	20250116	122300	9747655	4650	4650	4650	4650	0
464	20250116	122200	9747655	4650	4650	4650	4650	0
465	20250116	122100	9747655	4650	4650	4650	4650	0
466	20250116	122000	9747655	4650	4650	4650	4650	0
467	20250116	121900	9747655	4650	4650	4650	4650	0
468	20250116	121800	9747655	4650	4650	4650	4650	3
469	20250116	121700	9733705	4650	4630	4650	4630	20
470	20250116	121600	9640905	4650	4650	4650	4650	0
471	20250116	121500	9640905	4650	4650	4650	4650	0
472	20250116	121400	9640905	4650	4650	4650	4650	0
473	20250116	121300	9640905	4650	4650	4650	4650	0
474	20250116	121200	9640905	4650	4650	4650	4650	0
475	20250116	121100	9640905	4650	4650	4650	4650	0
476	20250116	121000	9640905	4650	4650	4650	4650	0
477	20250116	120900	9640905	4650	4650	4650	4650	3
478	20250116	120800	9626955	4650	4650	4650	4650	0
479	20250116	120700	9626955	4650	4650	4650	4650	0
480	20250116	120600	9626955	4650	4650	4650	4650	0
481	20250116	120500	9626955	4650	4650	4650	4650	0
482	20250116	120400	9626955	4650	4650	4650	4650	1
483	20250116	120300	9622305	4620	4620	4620	4620	0
484	20250116	120200	9622305	4620	4620	4620	4620	0
485	20250116	120100	9622305	4620	4620	4620	4620	0
486	20250116	120000	9622305	4620	4620	4620	4620	0
487	20250116	115900	9622305	4620	4620	4620	4620	0
488	20250116	115800	9622305	4620	4620	4620	4620	0
489	20250116	115700	9622305	4620	4620	4620	4620	0
490	20250116	115600	9622305	4620	4620	4620	4620	0
491	20250116	115500	9622305	4620	4620	4620	4620	3
492	20250116	115400	9608445	4660	4660	4660	4660	0
493	20250116	115300	9608445	4660	4660	4660	4660	0
494	20250116	115200	9608445	4660	4660	4660	4660	0
495	20250116	115100	9608445	4660	4660	4660	4660	0
496	20250116	115000	9608445	4660	4660	4660	4660	0
497	20250116	114900	9608445	4660	4660	4660	4660	0
498	20250116	114800	9608445	4660	4660	4660	4660	0
499	20250116	114700	9608445	4660	4660	4660	4660	0
500	20250116	114600	9608445	4660	4660	4660	4660	0
501	20250116	114500	9608445	4660	4660	4660	4660	0
502	20250116	114400	9608445	4660	4660	4660	4660	0
503	20250116	114300	9608445	4660	4660	4660	4660	0
504	20250116	114200	9608445	4660	4660	4660	4660	0
505	20250116	114100	9608445	4660	4660	4660	4660	0
506	20250116	114000	9608445	4660	4660	4660	4660	0
507	20250116	113900	9608445	4660	4660	4660	4660	0
508	20250116	113800	9608445	4660	4660	4660	4660	0
509	20250116	113700	9608445	4660	4660	4660	4660	0
510	20250116	113600	9608445	4660	4660	4660	4660	0
511	20250116	113500	9608445	4660	4660	4660	4660	0
512	20250116	113400	9608445	4660	4660	4660	4660	0
513	20250116	113300	9608445	4660	4660	4660	4660	0
514	20250116	113200	9608445	4660	4660	4660	4660	0
515	20250116	113100	9608445	4660	4660	4660	4660	0
516	20250116	113000	9608445	4660	4660	4660	4660	0
517	20250116	112900	9608445	4660	4660	4660	4660	0
518	20250116	112800	9608445	4660	4660	4660	4660	0
519	20250116	112700	9608445	4660	4660	4660	4660	0
520	20250116	112600	9608445	4660	4660	4660	4660	0
521	20250116	112500	9608445	4660	4660	4660	4660	0
522	20250116	112400	9608445	4660	4660	4660	4660	0
523	20250116	112300	9608445	4660	4660	4660	4660	0
524	20250116	112200	9608445	4660	4660	4660	4660	0
525	20250116	112100	9608445	4660	4660	4660	4660	0
526	20250116	112000	9608445	4660	4660	4660	4660	0
527	20250116	111900	9608445	4660	4660	4660	4660	0
528	20250116	111800	9608445	4660	4660	4660	4660	0
529	20250116	111700	9608445	4660	4660	4660	4660	0
530	20250116	111600	9608445	4660	4610	4660	4605	520
531	20250116	111500	7212660	4665	4620	4665	4610	86
532	20250116	111400	6815430	4625	4630	4630	4625	30
533	20250116	111300	6676640	4665	4665	4665	4665	0
534	20250116	111200	6676640	4665	4665	4665	4665	0
535	20250116	111100	6676640	4665	4665	4665	4665	0
536	20250116	111000	6676640	4665	4665	4665	4665	0
537	20250116	110900	6676640	4665	4665	4665	4665	0
538	20250116	110800	6676640	4665	4665	4665	4665	0
539	20250116	110700	6676640	4665	4665	4665	4665	0
540	20250116	110600	6676640	4665	4665	4665	4665	0
541	20250116	110500	6676640	4665	4665	4665	4665	0
542	20250116	110400	6676640	4665	4665	4665	4665	0
543	20250116	110300	6676640	4665	4665	4665	4665	0
544	20250116	110200	6676640	4665	4665	4665	4665	0
545	20250116	110100	6676640	4665	4665	4665	4665	0
546	20250116	110000	6676640	4665	4665	4665	4665	0
547	20250116	105900	6676640	4665	4665	4665	4665	1
548	20250116	105800	6671975	4665	4665	4665	4665	0
549	20250116	105700	6671975	4665	4665	4665	4665	0
550	20250116	105600	6671975	4665	4665	4665	4665	0
551	20250116	105500	6671975	4665	4665	4665	4665	0
552	20250116	105400	6671975	4665	4665	4665	4665	2
553	20250116	105300	6662645	4670	4670	4670	4670	0
554	20250116	105200	6662645	4670	4670	4670	4670	0
555	20250116	105100	6662645	4670	4670	4670	4670	0
556	20250116	105000	6662645	4670	4670	4670	4670	0
557	20250116	104900	6662645	4670	4670	4670	4670	0
558	20250116	104800	6662645	4670	4670	4670	4670	0
559	20250116	104700	6662645	4670	4670	4670	4670	0
560	20250116	104600	6662645	4670	4670	4670	4670	0
561	20250116	104500	6662645	4670	4670	4670	4670	0
562	20250116	104400	6662645	4670	4670	4670	4670	0
563	20250116	104300	6662645	4670	4670	4670	4670	0
564	20250116	104200	6662645	4670	4670	4670	4670	0
565	20250116	104100	6662645	4670	4670	4670	4670	0
566	20250116	104000	6662645	4670	4670	4670	4670	0
567	20250116	103900	6662645	4670	4670	4670	4670	0
568	20250116	103800	6662645	4670	4670	4670	4670	0
569	20250116	103700	6662645	4670	4670	4670	4670	0
570	20250116	103600	6662645	4670	4670	4670	4670	1
571	20250116	103500	6657975	4660	4660	4660	4660	1
572	20250116	103400	6653315	4670	4670	4670	4670	0
573	20250116	103300	6653315	4670	4670	4670	4670	0
574	20250116	103200	6653315	4670	4670	4670	4670	0
575	20250116	103100	6653315	4670	4670	4670	4670	0
576	20250116	103000	6653315	4670	4670	4670	4670	0
577	20250116	102900	6653315	4670	4670	4670	4670	0
578	20250116	102800	6653315	4670	4670	4670	4670	0
579	20250116	102700	6653315	4670	4670	4670	4670	0
580	20250116	102600	6653315	4670	4670	4670	4670	0
581	20250116	102500	6653315	4670	4670	4670	4670	26
582	20250116	102400	6531895	4670	4670	4670	4670	0
583	20250116	102300	6531895	4670	4670	4670	4670	0
584	20250116	102200	6531895	4670	4670	4670	4670	0
585	20250116	102100	6531895	4670	4670	4670	4670	0
586	20250116	102000	6531895	4670	4670	4670	4670	0
587	20250116	101900	6531895	4670	4670	4670	4670	0
588	20250116	101800	6531895	4670	4670	4670	4670	0
589	20250116	101700	6531895	4670	4670	4670	4670	1
590	20250116	101600	6527225	4670	4670	4670	4670	0
591	20250116	101500	6527225	4670	4670	4670	4670	0
592	20250116	101400	6527225	4670	4670	4670	4670	0
593	20250116	101300	6527225	4670	4670	4670	4670	0
594	20250116	101200	6527225	4670	4670	4670	4670	0
595	20250116	101100	6527225	4670	4670	4670	4670	1
596	20250116	101000	6522555	4670	4670	4670	4670	0
597	20250116	100900	6522555	4670	4670	4670	4670	0
598	20250116	100800	6522555	4670	4645	4670	4645	89
599	20250116	100700	6108025	4620	4620	4620	4620	35
600	20250116	100600	5946325	4670	4670	4670	4670	0
601	20250116	100500	5946325	4670	4670	4670	4670	0
602	20250116	100400	5946325	4670	4670	4670	4670	0
603	20250116	100300	5946325	4670	4670	4670	4670	0
604	20250116	100200	5946325	4670	4670	4670	4670	0
605	20250116	100100	5946325	4670	4670	4670	4670	100
606	20250116	100000	5479325	4670	4630	4670	4630	765
607	20250116	095900	1926335	4670	4670	4670	4670	0
608	20250116	095800	1926335	4670	4670	4670	4670	0
609	20250116	095700	1926335	4670	4670	4670	4670	0
610	20250116	095600	1926335	4670	4670	4670	4670	0
611	20250116	095500	1926335	4670	4670	4670	4670	0
612	20250116	095400	1926335	4670	4670	4670	4670	0
613	20250116	095300	1926335	4670	4670	4670	4670	0
614	20250116	095200	1926335	4670	4670	4670	4670	0
615	20250116	095100	1926335	4670	4670	4670	4670	0
616	20250116	095000	1926335	4670	4670	4670	4670	0
617	20250116	094900	1926335	4670	4670	4670	4670	0
618	20250116	094800	1926335	4670	4670	4670	4670	0
619	20250116	094700	1926335	4670	4670	4670	4670	0
620	20250116	094600	1926335	4670	4670	4670	4670	0
621	20250116	094500	1926335	4670	4670	4670	4670	0
622	20250116	094400	1926335	4670	4670	4670	4670	0
623	20250116	094300	1926335	4670	4670	4670	4670	0
624	20250116	094200	1926335	4670	4670	4670	4670	0
625	20250116	094100	1926335	4670	4670	4670	4670	0
626	20250116	094000	1926335	4670	4670	4670	4670	0
627	20250116	093900	1926335	4670	4670	4670	4670	0
628	20250116	093800	1926335	4670	4670	4670	4670	0
629	20250116	093700	1926335	4670	4670	4670	4670	0
630	20250116	093600	1926335	4670	4670	4670	4670	0
631	20250116	093500	1926335	4670	4670	4670	4670	0
632	20250116	093400	1926335	4670	4670	4670	4670	0
633	20250116	093300	1926335	4670	4670	4670	4670	0
634	20250116	093200	1926335	4670	4670	4670	4670	0
635	20250116	093100	1926335	4670	4670	4670	4670	0
636	20250116	093000	1926335	4670	4670	4670	4670	0
637	20250116	092900	1926335	4670	4670	4670	4670	0
638	20250116	092800	1926335	4670	4670	4670	4670	0
639	20250116	092700	1926335	4670	4670	4670	4670	0
640	20250116	092600	1926335	4670	4670	4670	4670	0
641	20250116	092500	1926335	4670	4670	4670	4670	16
642	20250116	092400	1851615	4670	4670	4670	4670	0
643	20250116	092300	1851615	4670	4670	4670	4670	0
644	20250116	092200	1851615	4670	4670	4670	4670	0
645	20250116	092100	1851615	4670	4670	4670	4670	0
646	20250116	092000	1851615	4670	4670	4670	4670	0
647	20250116	091900	1851615	4670	4670	4670	4670	0
648	20250116	091800	1851615	4670	4670	4670	4670	0
649	20250116	091700	1851615	4670	4670	4670	4670	0
650	20250116	091600	1851615	4670	4670	4670	4670	0
651	20250116	091500	1851615	4670	4670	4670	4670	0
652	20250116	091400	1851615	4670	4670	4670	4670	105
653	20250116	091300	1361265	4675	4675	4675	4675	0
654	20250116	091200	1361265	4675	4675	4675	4675	0
655	20250116	091100	1361265	4675	4675	4675	4675	0
656	20250116	091000	1361265	4675	4675	4675	4675	0
657	20250116	090900	1361265	4675	4675	4675	4675	0
658	20250116	090800	1361265	4675	4675	4675	4675	0
659	20250116	090700	1361265	4675	4675	4675	4675	0
660	20250116	090600	1361265	4675	4630	4675	4630	192
661	20250116	090500	472260	4630	4630	4630	4630	100
662	20250116	090400	9260	4630	4630	4630	4630	1
663	20250116	090300	4630	4630	4630	4630	4630	1
664	20250116	090200	0	4630	4630	4630	4630	0
665	20250116	090100	0	4630	4630	4630	4630	0
666	20250116	090000	0	4630	4630	4630	4630	0