KissMeData/372800/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212800	10006725	4655	4655	4655	4655	20
3	20250103	212700	10006725	4655	4655	4655	4655	0
4	20250103	212600	10006725	4655	4655	4655	4655	0
5	20250103	212500	10006725	4655	4655	4655	4655	0
6	20250103	212400	10006725	4655	4655	4655	4655	0
7	20250103	212300	10006725	4655	4655	4655	4655	0
8	20250103	212200	10006725	4655	4655	4655	4655	0
9	20250103	212100	10006725	4655	4655	4655	4655	0
10	20250103	212000	10006725	4655	4655	4655	4655	0
11	20250103	211900	10006725	4655	4655	4655	4655	0
12	20250103	211800	10006725	4655	4655	4655	4655	0
13	20250103	211700	10006725	4655	4655	4655	4655	0
14	20250103	211600	10006725	4655	4655	4655	4655	0
15	20250103	211500	10006725	4655	4655	4655	4655	0
16	20250103	211400	10006725	4655	4655	4655	4655	0
17	20250103	211300	10006725	4655	4655	4655	4655	0
18	20250103	211200	10006725	4655	4655	4655	4655	0
19	20250103	211100	10006725	4655	4655	4655	4655	0
20	20250103	211000	10006725	4655	4655	4655	4655	0
21	20250103	210900	10006725	4655	4655	4655	4655	0
22	20250103	210800	10006725	4655	4655	4655	4655	0
23	20250103	210700	10006725	4655	4655	4655	4655	0
24	20250103	210600	10006725	4655	4655	4655	4655	0
25	20250103	210500	10006725	4655	4655	4655	4655	0
26	20250103	210400	10006725	4655	4655	4655	4655	0
27	20250103	210300	10006725	4655	4655	4655	4655	0
28	20250103	210200	10006725	4655	4655	4655	4655	0
29	20250103	210100	10006725	4655	4655	4655	4655	0
30	20250103	210000	10006725	4655	4655	4655	4655	0
31	20250103	205900	10006725	4655	4655	4655	4655	0
32	20250103	205800	10006725	4655	4655	4655	4655	20
33	20250103	205700	10006725	4655	4655	4655	4655	0
34	20250103	205600	10006725	4655	4655	4655	4655	0
35	20250103	205500	10006725	4655	4655	4655	4655	0
36	20250103	205400	10006725	4655	4655	4655	4655	0
37	20250103	205300	10006725	4655	4655	4655	4655	0
38	20250103	205200	10006725	4655	4655	4655	4655	0
39	20250103	205100	10006725	4655	4655	4655	4655	0
40	20250103	205000	10006725	4655	4655	4655	4655	0
41	20250103	204900	10006725	4655	4655	4655	4655	0
42	20250103	204800	10006725	4655	4655	4655	4655	0
43	20250103	204700	10006725	4655	4655	4655	4655	0
44	20250103	204600	10006725	4655	4655	4655	4655	0
45	20250103	204500	10006725	4655	4655	4655	4655	0
46	20250103	204400	10006725	4655	4655	4655	4655	0
47	20250103	204300	10006725	4655	4655	4655	4655	0
48	20250103	204200	10006725	4655	4655	4655	4655	0
49	20250103	204100	10006725	4655	4655	4655	4655	0
50	20250103	204000	10006725	4655	4655	4655	4655	0
51	20250103	203900	10006725	4655	4655	4655	4655	0
52	20250103	203800	10006725	4655	4655	4655	4655	0
53	20250103	203700	10006725	4655	4655	4655	4655	0
54	20250103	203600	10006725	4655	4655	4655	4655	0
55	20250103	203500	10006725	4655	4655	4655	4655	0
56	20250103	203400	10006725	4655	4655	4655	4655	0
57	20250103	203300	10006725	4655	4655	4655	4655	0
58	20250103	203200	10006725	4655	4655	4655	4655	0
59	20250103	203100	10006725	4655	4655	4655	4655	0
60	20250103	203000	10006725	4655	4655	4655	4655	0
61	20250103	202900	10006725	4655	4655	4655	4655	0
62	20250103	202800	10006725	4655	4655	4655	4655	20
63	20250103	202700	10006725	4655	4655	4655	4655	0
64	20250103	202600	10006725	4655	4655	4655	4655	0
65	20250103	202500	10006725	4655	4655	4655	4655	0
66	20250103	202400	10006725	4655	4655	4655	4655	0
67	20250103	202300	10006725	4655	4655	4655	4655	0
68	20250103	202200	10006725	4655	4655	4655	4655	0
69	20250103	202100	10006725	4655	4655	4655	4655	0
70	20250103	202000	10006725	4655	4655	4655	4655	0
71	20250103	201900	10006725	4655	4655	4655	4655	0
72	20250103	201800	10006725	4655	4655	4655	4655	0
73	20250103	201700	10006725	4655	4655	4655	4655	0
74	20250103	201600	10006725	4655	4655	4655	4655	0
75	20250103	201500	10006725	4655	4655	4655	4655	0
76	20250103	201400	10006725	4655	4655	4655	4655	0
77	20250103	201300	10006725	4655	4655	4655	4655	0
78	20250103	201200	10006725	4655	4655	4655	4655	0
79	20250103	201100	10006725	4655	4655	4655	4655	0
80	20250103	201000	10006725	4655	4655	4655	4655	0
81	20250103	200900	10006725	4655	4655	4655	4655	0
82	20250103	200800	10006725	4655	4655	4655	4655	0
83	20250103	200700	10006725	4655	4655	4655	4655	0
84	20250103	200600	10006725	4655	4655	4655	4655	0
85	20250103	200500	10006725	4655	4655	4655	4655	0
86	20250103	200400	10006725	4655	4655	4655	4655	0
87	20250103	200300	10006725	4655	4655	4655	4655	0
88	20250103	200200	10006725	4655	4655	4655	4655	0
89	20250103	200100	10006725	4655	4655	4655	4655	0
90	20250103	200000	10006725	4655	4655	4655	4655	0
91	20250103	195900	10006725	4655	4655	4655	4655	0
92	20250103	195800	10006725	4655	4655	4655	4655	20
93	20250103	195700	10006725	4655	4655	4655	4655	0
94	20250103	195600	10006725	4655	4655	4655	4655	0
95	20250103	195500	10006725	4655	4655	4655	4655	0
96	20250103	195400	10006725	4655	4655	4655	4655	0
97	20250103	195300	10006725	4655	4655	4655	4655	0
98	20250103	195200	10006725	4655	4655	4655	4655	0
99	20250103	195100	10006725	4655	4655	4655	4655	0
100	20250103	195000	10006725	4655	4655	4655	4655	0
101	20250103	194900	10006725	4655	4655	4655	4655	0
102	20250103	194800	10006725	4655	4655	4655	4655	0
103	20250103	194700	10006725	4655	4655	4655	4655	0
104	20250103	194600	10006725	4655	4655	4655	4655	0
105	20250103	194500	10006725	4655	4655	4655	4655	0
106	20250103	194400	10006725	4655	4655	4655	4655	0
107	20250103	194300	10006725	4655	4655	4655	4655	0
108	20250103	194200	10006725	4655	4655	4655	4655	0
109	20250103	194100	10006725	4655	4655	4655	4655	0
110	20250103	194000	10006725	4655	4655	4655	4655	0
111	20250103	193900	10006725	4655	4655	4655	4655	0
112	20250103	193800	10006725	4655	4655	4655	4655	0
113	20250103	193700	10006725	4655	4655	4655	4655	0
114	20250103	193600	10006725	4655	4655	4655	4655	0
115	20250103	193500	10006725	4655	4655	4655	4655	0
116	20250103	193400	10006725	4655	4655	4655	4655	0
117	20250103	193300	10006725	4655	4655	4655	4655	0
118	20250103	193200	10006725	4655	4655	4655	4655	0
119	20250103	193100	10006725	4655	4655	4655	4655	0
120	20250103	193000	10006725	4655	4655	4655	4655	0
121	20250103	192900	10006725	4655	4655	4655	4655	0
122	20250103	192800	10006725	4655	4655	4655	4655	20
123	20250103	192700	10006725	4655	4655	4655	4655	0
124	20250103	192600	10006725	4655	4655	4655	4655	0
125	20250103	192500	10006725	4655	4655	4655	4655	0
126	20250103	192400	10006725	4655	4655	4655	4655	0
127	20250103	192300	10006725	4655	4655	4655	4655	0
128	20250103	192200	10006725	4655	4655	4655	4655	0
129	20250103	192100	10006725	4655	4655	4655	4655	0
130	20250103	192000	10006725	4655	4655	4655	4655	0
131	20250103	191900	10006725	4655	4655	4655	4655	0
132	20250103	191800	10006725	4655	4655	4655	4655	0
133	20250103	191700	10006725	4655	4655	4655	4655	0
134	20250103	191600	10006725	4655	4655	4655	4655	0
135	20250103	191500	10006725	4655	4655	4655	4655	0
136	20250103	191400	10006725	4655	4655	4655	4655	0
137	20250103	191300	10006725	4655	4655	4655	4655	0
138	20250103	191200	10006725	4655	4655	4655	4655	0
139	20250103	191100	10006725	4655	4655	4655	4655	0
140	20250103	191000	10006725	4655	4655	4655	4655	0
141	20250103	190900	10006725	4655	4655	4655	4655	0
142	20250103	190800	10006725	4655	4655	4655	4655	0
143	20250103	190700	10006725	4655	4655	4655	4655	0
144	20250103	190600	10006725	4655	4655	4655	4655	0
145	20250103	190500	10006725	4655	4655	4655	4655	0
146	20250103	190400	10006725	4655	4655	4655	4655	0
147	20250103	190300	10006725	4655	4655	4655	4655	0
148	20250103	190200	10006725	4655	4655	4655	4655	0
149	20250103	190100	10006725	4655	4655	4655	4655	0
150	20250103	190000	10006725	4655	4655	4655	4655	0
151	20250103	185900	10006725	4655	4655	4655	4655	0
152	20250103	185800	10006725	4655	4655	4655	4655	20
153	20250103	185700	10006725	4655	4655	4655	4655	0
154	20250103	185600	10006725	4655	4655	4655	4655	0
155	20250103	185500	10006725	4655	4655	4655	4655	0
156	20250103	185400	10006725	4655	4655	4655	4655	0
157	20250103	185300	10006725	4655	4655	4655	4655	0
158	20250103	185200	10006725	4655	4655	4655	4655	0
159	20250103	185100	10006725	4655	4655	4655	4655	0
160	20250103	185000	10006725	4655	4655	4655	4655	0
161	20250103	184900	10006725	4655	4655	4655	4655	0
162	20250103	184800	10006725	4655	4655	4655	4655	0
163	20250103	184700	10006725	4655	4655	4655	4655	0
164	20250103	184600	10006725	4655	4655	4655	4655	0
165	20250103	184500	10006725	4655	4655	4655	4655	0
166	20250103	184400	10006725	4655	4655	4655	4655	0
167	20250103	184300	10006725	4655	4655	4655	4655	0
168	20250103	184200	10006725	4655	4655	4655	4655	0
169	20250103	184100	10006725	4655	4655	4655	4655	0
170	20250103	184000	10006725	4655	4655	4655	4655	0
171	20250103	183900	10006725	4655	4655	4655	4655	0
172	20250103	183800	10006725	4655	4655	4655	4655	0
173	20250103	183700	10006725	4655	4655	4655	4655	0
174	20250103	183600	10006725	4655	4655	4655	4655	0
175	20250103	183500	10006725	4655	4655	4655	4655	0
176	20250103	183400	10006725	4655	4655	4655	4655	0
177	20250103	183300	10006725	4655	4655	4655	4655	0
178	20250103	183200	10006725	4655	4655	4655	4655	0
179	20250103	183100	10006725	4655	4655	4655	4655	0
180	20250103	183000	10006725	4655	4655	4655	4655	0
181	20250103	182900	10006725	4655	4655	4655	4655	0
182	20250103	182800	10006725	4655	4655	4655	4655	20
183	20250103	182700	10006725	4655	4655	4655	4655	0
184	20250103	182600	10006725	4655	4655	4655	4655	0
185	20250103	182500	10006725	4655	4655	4655	4655	0
186	20250103	182400	10006725	4655	4655	4655	4655	0
187	20250103	182300	10006725	4655	4655	4655	4655	0
188	20250103	182200	10006725	4655	4655	4655	4655	0
189	20250103	182100	10006725	4655	4655	4655	4655	0
190	20250103	182000	10006725	4655	4655	4655	4655	0
191	20250103	181900	10006725	4655	4655	4655	4655	0
192	20250103	181800	10006725	4655	4655	4655	4655	0
193	20250103	181700	10006725	4655	4655	4655	4655	0
194	20250103	181600	10006725	4655	4655	4655	4655	0
195	20250103	181500	10006725	4655	4655	4655	4655	0
196	20250103	181400	10006725	4655	4655	4655	4655	0
197	20250103	181300	10006725	4655	4655	4655	4655	0
198	20250103	181200	10006725	4655	4655	4655	4655	0
199	20250103	181100	10006725	4655	4655	4655	4655	0
200	20250103	181000	10006725	4655	4655	4655	4655	0
201	20250103	180900	10006725	4655	4655	4655	4655	0
202	20250103	180800	10006725	4655	4655	4655	4655	0
203	20250103	180700	10006725	4655	4655	4655	4655	0
204	20250103	180600	10006725	4655	4655	4655	4655	0
205	20250103	180500	10006725	4655	4655	4655	4655	0
206	20250103	180400	10006725	4655	4655	4655	4655	0
207	20250103	180300	10006725	4655	4655	4655	4655	0
208	20250103	180200	10006725	4655	4655	4655	4655	0
209	20250103	180100	10006725	4655	4655	4655	4655	0
210	20250103	180000	10006725	4655	4655	4655	4655	0
211	20250103	175900	10006725	4655	4655	4655	4655	0
212	20250103	175800	10006725	4655	4655	4655	4655	20
213	20250103	175700	10006725	4655	4655	4655	4655	0
214	20250103	175600	10006725	4655	4655	4655	4655	0
215	20250103	175500	10006725	4655	4655	4655	4655	0
216	20250103	175400	10006725	4655	4655	4655	4655	0
217	20250103	175300	10006725	4655	4655	4655	4655	0
218	20250103	175200	10006725	4655	4655	4655	4655	0
219	20250103	175100	10006725	4655	4655	4655	4655	0
220	20250103	175000	10006725	4655	4655	4655	4655	0
221	20250103	174900	10006725	4655	4655	4655	4655	0
222	20250103	174800	10006725	4655	4655	4655	4655	0
223	20250103	174700	10006725	4655	4655	4655	4655	0
224	20250103	174600	10006725	4655	4655	4655	4655	0
225	20250103	174500	10006725	4655	4655	4655	4655	0
226	20250103	174400	10006725	4655	4655	4655	4655	0
227	20250103	174300	10006725	4655	4655	4655	4655	0
228	20250103	174200	10006725	4655	4655	4655	4655	0
229	20250103	174100	10006725	4655	4655	4655	4655	0
230	20250103	174000	10006725	4655	4655	4655	4655	0
231	20250103	173900	10006725	4655	4655	4655	4655	0
232	20250103	173800	10006725	4655	4655	4655	4655	0
233	20250103	173700	10006725	4655	4655	4655	4655	0
234	20250103	173600	10006725	4655	4655	4655	4655	0
235	20250103	173500	10006725	4655	4655	4655	4655	0
236	20250103	173400	10006725	4655	4655	4655	4655	0
237	20250103	173300	10006725	4655	4655	4655	4655	0
238	20250103	173200	10006725	4655	4655	4655	4655	0
239	20250103	173100	10006725	4655	4655	4655	4655	0
240	20250103	173000	10006725	4655	4655	4655	4655	0
241	20250103	172900	10006725	4655	4655	4655	4655	0
242	20250103	172800	10006725	4655	4655	4655	4655	20
243	20250103	172700	10006725	4655	4655	4655	4655	0
244	20250103	172600	10006725	4655	4655	4655	4655	0
245	20250103	172500	10006725	4655	4655	4655	4655	0
246	20250103	172400	10006725	4655	4655	4655	4655	0
247	20250103	172300	10006725	4655	4655	4655	4655	0
248	20250103	172200	10006725	4655	4655	4655	4655	0
249	20250103	172100	10006725	4655	4655	4655	4655	0
250	20250103	172000	10006725	4655	4655	4655	4655	0
251	20250103	171900	10006725	4655	4655	4655	4655	0
252	20250103	171800	10006725	4655	4655	4655	4655	0
253	20250103	171700	10006725	4655	4655	4655	4655	0
254	20250103	171600	10006725	4655	4655	4655	4655	0
255	20250103	171500	10006725	4655	4655	4655	4655	0
256	20250103	171400	10006725	4655	4655	4655	4655	0
257	20250103	171300	10006725	4655	4655	4655	4655	0
258	20250103	171200	10006725	4655	4655	4655	4655	0
259	20250103	171100	10006725	4655	4655	4655	4655	0
260	20250103	171000	10006725	4655	4655	4655	4655	0
261	20250103	170900	10006725	4655	4655	4655	4655	0
262	20250103	170800	10006725	4655	4655	4655	4655	0
263	20250103	170700	10006725	4655	4655	4655	4655	0
264	20250103	170600	10006725	4655	4655	4655	4655	0
265	20250103	170500	10006725	4655	4655	4655	4655	0
266	20250103	170400	10006725	4655	4655	4655	4655	0
267	20250103	170300	10006725	4655	4655	4655	4655	0
268	20250103	170200	10006725	4655	4655	4655	4655	0
269	20250103	170100	10006725	4655	4655	4655	4655	0
270	20250103	170000	10006725	4655	4655	4655	4655	0
271	20250103	165900	10006725	4655	4655	4655	4655	0
272	20250103	165800	10006725	4655	4655	4655	4655	20
273	20250103	165700	10006725	4655	4655	4655	4655	0
274	20250103	165600	10006725	4655	4655	4655	4655	0
275	20250103	165500	10006725	4655	4655	4655	4655	0
276	20250103	165400	10006725	4655	4655	4655	4655	0
277	20250103	165300	10006725	4655	4655	4655	4655	0
278	20250103	165200	10006725	4655	4655	4655	4655	0
279	20250103	165100	10006725	4655	4655	4655	4655	0
280	20250103	165000	10006725	4655	4655	4655	4655	0
281	20250103	164900	10006725	4655	4655	4655	4655	0
282	20250103	164800	10006725	4655	4655	4655	4655	0
283	20250103	164700	10006725	4655	4655	4655	4655	0
284	20250103	164600	10006725	4655	4655	4655	4655	0
285	20250103	164500	10006725	4655	4655	4655	4655	0
286	20250103	164400	10006725	4655	4655	4655	4655	0
287	20250103	164300	10006725	4655	4655	4655	4655	0
288	20250103	164200	10006725	4655	4655	4655	4655	0
289	20250103	164100	10006725	4655	4655	4655	4655	0
290	20250103	164000	10006725	4655	4655	4655	4655	0
291	20250103	163900	10006725	4655	4655	4655	4655	0
292	20250103	163800	10006725	4655	4655	4655	4655	0
293	20250103	163700	10006725	4655	4655	4655	4655	0
294	20250103	163600	10006725	4655	4655	4655	4655	0
295	20250103	163500	10006725	4655	4655	4655	4655	0
296	20250103	163400	10006725	4655	4655	4655	4655	0
297	20250103	163300	10006725	4655	4655	4655	4655	0
298	20250103	163200	10006725	4655	4655	4655	4655	0
299	20250103	163100	10006725	4655	4655	4655	4655	0
300	20250103	163000	10006725	4655	4655	4655	4655	0
301	20250103	162900	10006725	4655	4655	4655	4655	0
302	20250103	162800	10006725	4655	4655	4655	4655	20
303	20250103	162700	10006725	4655	4655	4655	4655	0
304	20250103	162600	10006725	4655	4655	4655	4655	0
305	20250103	162500	10006725	4655	4655	4655	4655	0
306	20250103	162400	10006725	4655	4655	4655	4655	0
307	20250103	162300	10006725	4655	4655	4655	4655	0
308	20250103	162200	10006725	4655	4655	4655	4655	0
309	20250103	162100	10006725	4655	4655	4655	4655	0
310	20250103	162000	10006725	4655	4655	4655	4655	0
311	20250103	161900	10006725	4655	4655	4655	4655	0
312	20250103	161800	10006725	4655	4655	4655	4655	0
313	20250103	161700	10006725	4655	4655	4655	4655	0
314	20250103	161600	10006725	4655	4655	4655	4655	0
315	20250103	161500	10006725	4655	4655	4655	4655	0
316	20250103	161400	10006725	4655	4655	4655	4655	0
317	20250103	161300	10006725	4655	4655	4655	4655	0
318	20250103	161200	10006725	4655	4655	4655	4655	0
319	20250103	161100	10006725	4655	4655	4655	4655	0
320	20250103	161000	10006725	4655	4655	4655	4655	0
321	20250103	160900	10006725	4655	4655	4655	4655	0
322	20250103	160800	10006725	4655	4655	4655	4655	0
323	20250103	160700	10006725	4655	4655	4655	4655	0
324	20250103	160600	10006725	4655	4655	4655	4655	0
325	20250103	160500	10006725	4655	4655	4655	4655	0
326	20250103	160400	10006725	4655	4655	4655	4655	0
327	20250103	160300	10006725	4655	4655	4655	4655	0
328	20250103	160200	10006725	4655	4655	4655	4655	0
329	20250103	160100	10006725	4655	4655	4655	4655	0
330	20250103	160000	10006725	4655	4655	4655	4655	0
331	20250103	155900	10006725	4655	4655	4655	4655	0
332	20250103	155800	10006725	4655	4655	4655	4655	20
333	20250103	155700	10006725	4655	4655	4655	4655	0
334	20250103	155600	10006725	4655	4655	4655	4655	0
335	20250103	155500	10006725	4655	4655	4655	4655	0
336	20250103	155400	10006725	4655	4655	4655	4655	0
337	20250103	155300	10006725	4655	4655	4655	4655	0
338	20250103	155200	10006725	4655	4655	4655	4655	0
339	20250103	155100	10006725	4655	4655	4655	4655	0
340	20250103	155000	10006725	4655	4655	4655	4655	0
341	20250103	154900	10006725	4655	4655	4655	4655	0
342	20250103	154800	10006725	4655	4655	4655	4655	0
343	20250103	154700	10006725	4655	4655	4655	4655	0
344	20250103	154600	10006725	4655	4655	4655	4655	0
345	20250103	154500	10006725	4655	4655	4655	4655	0
346	20250103	154400	10006725	4655	4655	4655	4655	0
347	20250103	154300	10006725	4655	4655	4655	4655	0
348	20250103	154200	10006725	4655	4655	4655	4655	0
349	20250103	154100	10006725	4655	4655	4655	4655	0
350	20250103	154000	10006725	4655	4655	4655	4655	0
351	20250103	153900	10006725	4655	4655	4655	4655	0
352	20250103	153800	10006725	4655	4655	4655	4655	0
353	20250103	153700	10006725	4655	4655	4655	4655	0
354	20250103	153600	10006725	4655	4655	4655	4655	0
355	20250103	153500	10006725	4655	4655	4655	4655	0
356	20250103	153400	10006725	4655	4655	4655	4655	0
357	20250103	153300	10006725	4655	4655	4655	4655	0
358	20250103	153200	10006725	4655	4655	4655	4655	0
359	20250103	153100	10006725	4655	4655	4655	4655	0
360	20250103	153000	10006725	4655	4655	4655	4655	0
361	20250103	152900	10006725	4655	4655	4655	4655	0
362	20250103	152800	10006725	4655	4655	4655	4655	0
363	20250103	152700	10006725	4655	4655	4655	4655	0
364	20250103	152600	10006725	4655	4655	4655	4655	0
365	20250103	152500	10006725	4655	4655	4655	4655	0
366	20250103	152400	10006725	4655	4655	4655	4655	0
367	20250103	152300	10006725	4655	4655	4655	4655	0
368	20250103	152200	10006725	4655	4655	4655	4655	0
369	20250103	152100	10006725	4655	4655	4655	4655	0
370	20250103	152000	10006725	4655	4655	4655	4655	0
371	20250103	151900	10006725	4655	4655	4655	4655	0
372	20250103	151800	10006725	4655	4655	4655	4655	0
373	20250103	151700	10006725	4655	4655	4655	4655	0
374	20250103	151600	10006725	4655	4655	4655	4655	0
375	20250103	151500	10006725	4655	4655	4655	4655	0
376	20250103	151400	10006725	4655	4655	4655	4655	0
377	20250103	151300	10006725	4655	4655	4655	4655	0
378	20250103	151200	10006725	4655	4655	4655	4655	0
379	20250103	151100	10006725	4655	4655	4655	4655	0
380	20250103	151000	10006725	4655	4655	4655	4655	0
381	20250103	150900	10006725	4655	4655	4655	4655	0
382	20250103	150800	10006725	4655	4655	4655	4655	0
383	20250103	150700	10006725	4655	4655	4655	4655	0
384	20250103	150600	10006725	4655	4655	4655	4655	0
385	20250103	150500	10006725	4655	4655	4655	4655	20
386	20250103	150400	9913625	4675	4675	4675	4675	0
387	20250103	150300	9913625	4675	4675	4675	4675	0
388	20250103	150200	9913625	4675	4675	4675	4675	0
389	20250103	150100	9913625	4675	4675	4675	4675	0
390	20250103	150000	9913625	4675	4675	4675	4675	0
391	20250103	145900	9913625	4675	4675	4675	4675	0
392	20250103	145800	9913625	4675	4675	4675	4675	0
393	20250103	145700	9913625	4675	4675	4675	4675	0
394	20250103	145600	9913625	4675	4675	4675	4675	0
395	20250103	145500	9913625	4675	4675	4675	4675	0
396	20250103	145400	9913625	4675	4675	4675	4675	0
397	20250103	145300	9913625	4675	4675	4675	4675	0
398	20250103	145200	9913625	4675	4675	4675	4675	0
399	20250103	145100	9913625	4675	4675	4675	4675	0
400	20250103	145000	9913625	4675	4675	4675	4675	0
401	20250103	144900	9913625	4675	4675	4675	4675	0
402	20250103	144800	9913625	4675	4675	4675	4675	0
403	20250103	144700	9913625	4675	4675	4675	4675	0
404	20250103	144600	9913625	4675	4675	4675	4675	0
405	20250103	144500	9913625	4675	4675	4675	4675	0
406	20250103	144400	9913625	4675	4675	4675	4675	0
407	20250103	144300	9913625	4675	4675	4675	4675	0
408	20250103	144200	9913625	4675	4675	4675	4675	0
409	20250103	144100	9913625	4675	4675	4675	4675	0
410	20250103	144000	9913625	4675	4675	4675	4675	0
411	20250103	143900	9913625	4675	4675	4675	4675	0
412	20250103	143800	9913625	4675	4675	4675	4675	0
413	20250103	143700	9913625	4675	4675	4675	4675	0
414	20250103	143600	9913625	4675	4675	4675	4675	0
415	20250103	143500	9913625	4675	4675	4675	4675	0
416	20250103	143400	9913625	4675	4675	4675	4675	0
417	20250103	143300	9913625	4675	4675	4675	4675	0
418	20250103	143200	9913625	4675	4675	4675	4675	0
419	20250103	143100	9913625	4675	4675	4675	4675	0
420	20250103	143000	9913625	4675	4675	4675	4675	0
421	20250103	142900	9913625	4675	4675	4675	4675	0
422	20250103	142800	9913625	4675	4675	4675	4675	0
423	20250103	142700	9913625	4675	4675	4675	4675	0
424	20250103	142600	9913625	4675	4675	4675	4675	0
425	20250103	142500	9913625	4675	4675	4675	4675	0
426	20250103	142400	9913625	4675	4675	4675	4675	0
427	20250103	142300	9913625	4675	4675	4675	4675	0
428	20250103	142200	9913625	4675	4675	4675	4675	0
429	20250103	142100	9913625	4675	4675	4675	4675	0
430	20250103	142000	9913625	4675	4675	4675	4675	0
431	20250103	141900	9913625	4675	4675	4675	4675	0
432	20250103	141800	9913625	4675	4675	4675	4675	0
433	20250103	141700	9913625	4675	4675	4675	4675	0
434	20250103	141600	9913625	4675	4675	4675	4675	0
435	20250103	141500	9913625	4675	4675	4675	4675	0
436	20250103	141400	9913625	4675	4675	4675	4675	0
437	20250103	141300	9913625	4675	4675	4675	4675	0
438	20250103	141200	9913625	4675	4675	4675	4675	0
439	20250103	141100	9913625	4675	4675	4675	4675	0
440	20250103	141000	9913625	4675	4675	4675	4675	0
441	20250103	140900	9913625	4675	4675	4675	4675	0
442	20250103	140800	9913625	4675	4675	4675	4675	0
443	20250103	140700	9913625	4675	4675	4675	4675	0
444	20250103	140600	9913625	4675	4675	4675	4675	0
445	20250103	140500	9913625	4675	4675	4675	4675	0
446	20250103	140400	9913625	4675	4675	4675	4675	0
447	20250103	140300	9913625	4675	4675	4675	4675	0
448	20250103	140200	9913625	4675	4675	4675	4675	0
449	20250103	140100	9913625	4675	4675	4675	4675	1
450	20250103	140000	9908950	4610	4610	4610	4610	0
451	20250103	135900	9908950	4610	4610	4610	4610	0
452	20250103	135800	9908950	4610	4610	4610	4610	1
453	20250103	135700	9904340	4680	4680	4680	4680	0
454	20250103	135600	9904340	4680	4680	4680	4680	0
455	20250103	135500	9904340	4680	4680	4680	4680	0
456	20250103	135400	9904340	4680	4680	4680	4680	0
457	20250103	135300	9904340	4680	4680	4680	4680	0
458	20250103	135200	9904340	4680	4680	4680	4680	0
459	20250103	135100	9904340	4680	4680	4680	4680	0
460	20250103	135000	9904340	4680	4680	4680	4680	0
461	20250103	134900	9904340	4680	4680	4680	4680	0
462	20250103	134800	9904340	4680	4680	4680	4680	0
463	20250103	134700	9904340	4680	4680	4680	4680	0
464	20250103	134600	9904340	4680	4680	4680	4680	0
465	20250103	134500	9904340	4680	4680	4680	4680	0
466	20250103	134400	9904340	4680	4680	4680	4680	0
467	20250103	134300	9904340	4680	4680	4680	4680	0
468	20250103	134200	9904340	4680	4680	4680	4680	0
469	20250103	134100	9904340	4680	4680	4680	4680	0
470	20250103	134000	9904340	4680	4680	4680	4680	0
471	20250103	133900	9904340	4680	4680	4680	4680	0
472	20250103	133800	9904340	4680	4680	4680	4680	0
473	20250103	133700	9904340	4680	4680	4680	4680	0
474	20250103	133600	9904340	4680	4680	4680	4680	0
475	20250103	133500	9904340	4680	4680	4680	4680	0
476	20250103	133400	9904340	4680	4680	4680	4680	0
477	20250103	133300	9904340	4680	4680	4680	4680	0
478	20250103	133200	9904340	4680	4680	4680	4680	0
479	20250103	133100	9904340	4680	4680	4680	4680	0
480	20250103	133000	9904340	4680	4680	4680	4680	0
481	20250103	132900	9904340	4680	4680	4680	4680	0
482	20250103	132800	9904340	4680	4680	4680	4680	0
483	20250103	132700	9904340	4680	4680	4680	4680	0
484	20250103	132600	9904340	4680	4680	4680	4680	0
485	20250103	132500	9904340	4680	4680	4680	4680	0
486	20250103	132400	9904340	4680	4680	4680	4680	34
487	20250103	132300	9745220	4680	4680	4680	4680	20
488	20250103	132200	9651620	4685	4685	4685	4685	5
489	20250103	132100	9628195	4715	4715	4715	4715	0
490	20250103	132000	9628195	4715	4715	4715	4715	0
491	20250103	131900	9628195	4715	4715	4715	4715	0
492	20250103	131800	9628195	4715	4715	4715	4715	0
493	20250103	131700	9628195	4715	4715	4715	4715	0
494	20250103	131600	9628195	4715	4715	4715	4715	0
495	20250103	131500	9628195	4715	4715	4715	4715	0
496	20250103	131400	9628195	4715	4715	4715	4715	0
497	20250103	131300	9628195	4715	4715	4715	4715	0
498	20250103	131200	9628195	4715	4715	4715	4715	0
499	20250103	131100	9628195	4715	4715	4715	4715	0
500	20250103	131000	9628195	4715	4715	4715	4715	0
501	20250103	130900	9628195	4715	4715	4715	4715	0
502	20250103	130800	9628195	4715	4715	4715	4715	0
503	20250103	130700	9628195	4715	4715	4715	4715	0
504	20250103	130600	9628195	4715	4715	4715	4715	0
505	20250103	130500	9628195	4715	4715	4715	4715	0
506	20250103	130400	9628195	4715	4715	4715	4715	0
507	20250103	130300	9628195	4715	4715	4715	4715	0
508	20250103	130200	9628195	4715	4715	4715	4715	0
509	20250103	130100	9628195	4715	4715	4715	4715	0
510	20250103	130000	9628195	4715	4715	4715	4715	0
511	20250103	125900	9628195	4715	4715	4715	4715	0
512	20250103	125800	9628195	4715	4715	4715	4715	0
513	20250103	125700	9628195	4715	4715	4715	4715	0
514	20250103	125600	9628195	4715	4715	4715	4715	0
515	20250103	125500	9628195	4715	4715	4715	4715	0
516	20250103	125400	9628195	4715	4715	4715	4715	0
517	20250103	125300	9628195	4715	4715	4715	4715	0
518	20250103	125200	9628195	4715	4715	4715	4715	0
519	20250103	125100	9628195	4715	4715	4715	4715	0
520	20250103	125000	9628195	4715	4660	4715	4660	100
521	20250103	124900	9160570	4645	4645	4645	4645	0
522	20250103	124800	9160570	4645	4645	4645	4645	0
523	20250103	124700	9160570	4645	4645	4645	4645	111
524	20250103	124600	8644975	4645	4645	4645	4645	0
525	20250103	124500	8644975	4645	4645	4645	4645	0
526	20250103	124400	8644975	4645	4645	4645	4645	0
527	20250103	124300	8644975	4645	4645	4645	4645	0
528	20250103	124200	8644975	4645	4645	4645	4645	1
529	20250103	124100	8640330	4660	4660	4660	4660	3
530	20250103	124000	8626350	4650	4650	4650	4650	1
531	20250103	123900	8621700	4645	4645	4645	4645	0
532	20250103	123800	8621700	4645	4645	4645	4645	0
533	20250103	123700	8621700	4645	4645	4645	4645	0
534	20250103	123600	8621700	4645	4645	4645	4645	0
535	20250103	123500	8621700	4645	4660	4660	4645	3
536	20250103	123400	8607735	4650	4650	4650	4650	0
537	20250103	123300	8607735	4650	4650	4650	4650	2
538	20250103	123200	8598435	4660	4650	4660	4650	3
539	20250103	123100	8584470	4660	4660	4660	4660	0
540	20250103	123000	8584470	4660	4660	4660	4660	4
541	20250103	122900	8565830	4660	4660	4660	4660	0
542	20250103	122800	8565830	4660	4660	4660	4660	0
543	20250103	122700	8565830	4660	4660	4660	4660	0
544	20250103	122600	8565830	4660	4660	4660	4660	0
545	20250103	122500	8565830	4660	4660	4660	4660	0
546	20250103	122400	8565830	4660	4660	4660	4660	0
547	20250103	122300	8565830	4660	4660	4660	4660	0
548	20250103	122200	8565830	4660	4660	4660	4660	0
549	20250103	122100	8565830	4660	4660	4660	4660	0
550	20250103	122000	8565830	4660	4660	4660	4660	0
551	20250103	121900	8565830	4660	4660	4660	4660	0
552	20250103	121800	8565830	4660	4660	4660	4660	0
553	20250103	121700	8565830	4660	4660	4660	4660	0
554	20250103	121600	8565830	4660	4660	4660	4660	0
555	20250103	121500	8565830	4660	4660	4660	4660	0
556	20250103	121400	8565830	4660	4660	4660	4660	0
557	20250103	121300	8565830	4660	4660	4660	4660	0
558	20250103	121200	8565830	4660	4660	4660	4660	0
559	20250103	121100	8565830	4660	4660	4660	4660	0
560	20250103	121000	8565830	4660	4660	4660	4660	0
561	20250103	120900	8565830	4660	4660	4660	4660	0
562	20250103	120800	8565830	4660	4660	4660	4660	0
563	20250103	120700	8565830	4660	4660	4660	4660	0
564	20250103	120600	8565830	4660	4660	4660	4660	100
565	20250103	120500	8099830	4675	4675	4675	4675	0
566	20250103	120400	8099830	4675	4675	4675	4675	0
567	20250103	120300	8099830	4675	4675	4675	4675	0
568	20250103	120200	8099830	4675	4675	4675	4675	0
569	20250103	120100	8099830	4675	4675	4675	4675	0
570	20250103	120000	8099830	4675	4675	4675	4675	0
571	20250103	115900	8099830	4675	4675	4675	4675	2
572	20250103	115800	8090480	4675	4675	4675	4675	0
573	20250103	115700	8090480	4675	4675	4675	4675	1
574	20250103	115600	8085805	4625	4625	4625	4625	0
575	20250103	115500	8085805	4625	4625	4625	4625	0
576	20250103	115400	8085805	4625	4625	4625	4625	0
577	20250103	115300	8085805	4625	4625	4625	4625	0
578	20250103	115200	8085805	4625	4640	4640	4625	7
579	20250103	115100	8053340	4640	4640	4640	4640	0
580	20250103	115000	8053340	4640	4640	4640	4640	15
581	20250103	114900	7983740	4670	4670	4670	4670	0
582	20250103	114800	7983740	4670	4670	4670	4670	0
583	20250103	114700	7983740	4670	4670	4670	4670	0
584	20250103	114600	7983740	4670	4670	4670	4670	0
585	20250103	114500	7983740	4670	4670	4670	4670	0
586	20250103	114400	7983740	4670	4670	4670	4670	0
587	20250103	114300	7983740	4670	4670	4670	4670	0
588	20250103	114200	7983740	4670	4670	4670	4670	0
589	20250103	114100	7983740	4670	4670	4670	4670	2
590	20250103	114000	7974400	4675	4675	4675	4675	0
591	20250103	113900	7974400	4675	4675	4675	4675	0
592	20250103	113800	7974400	4675	4675	4675	4675	0
593	20250103	113700	7974400	4675	4675	4675	4675	0
594	20250103	113600	7974400	4675	4675	4675	4675	0
595	20250103	113500	7974400	4675	4675	4675	4675	0
596	20250103	113400	7974400	4675	4675	4675	4675	0
597	20250103	113300	7974400	4675	4675	4675	4675	0
598	20250103	113200	7974400	4675	4675	4675	4675	0
599	20250103	113100	7974400	4675	4675	4675	4675	0
600	20250103	113000	7974400	4675	4675	4675	4675	0
601	20250103	112900	7974400	4675	4675	4675	4675	0
602	20250103	112800	7974400	4675	4675	4675	4675	0
603	20250103	112700	7974400	4675	4675	4675	4675	0
604	20250103	112600	7974400	4675	4675	4675	4675	1
605	20250103	112500	7969725	4640	4640	4640	4640	0
606	20250103	112400	7969725	4640	4640	4640	4640	3
607	20250103	112300	7955805	4690	4690	4690	4690	0
608	20250103	112200	7955805	4690	4690	4690	4690	0
609	20250103	112100	7955805	4690	4690	4690	4690	20
610	20250103	112000	7862005	4720	4720	4720	4720	0
611	20250103	111900	7862005	4720	4720	4720	4720	0
612	20250103	111800	7862005	4720	4720	4720	4720	0
613	20250103	111700	7862005	4720	4720	4720	4720	0
614	20250103	111600	7862005	4720	4720	4720	4720	0
615	20250103	111500	7862005	4720	4720	4720	4720	0
616	20250103	111400	7862005	4720	4720	4720	4720	0
617	20250103	111300	7862005	4720	4720	4720	4720	0
618	20250103	111200	7862005	4720	4720	4720	4720	0
619	20250103	111100	7862005	4720	4720	4720	4720	0
620	20250103	111000	7862005	4720	4720	4720	4720	0
621	20250103	110900	7862005	4720	4720	4720	4720	0
622	20250103	110800	7862005	4720	4720	4720	4720	0
623	20250103	110700	7862005	4720	4720	4720	4720	0
624	20250103	110600	7862005	4720	4720	4720	4720	0
625	20250103	110500	7862005	4720	4720	4720	4720	0
626	20250103	110400	7862005	4720	4720	4720	4720	0
627	20250103	110300	7862005	4720	4720	4720	4720	0
628	20250103	110200	7862005	4720	4720	4720	4720	0
629	20250103	110100	7862005	4720	4720	4720	4720	0
630	20250103	110000	7862005	4720	4720	4720	4720	0
631	20250103	105900	7862005	4720	4720	4720	4720	0
632	20250103	105800	7862005	4720	4720	4720	4720	0
633	20250103	105700	7862005	4720	4720	4720	4720	0
634	20250103	105600	7862005	4720	4720	4720	4720	0
635	20250103	105500	7862005	4720	4720	4720	4720	0
636	20250103	105400	7862005	4720	4720	4720	4720	0
637	20250103	105300	7862005	4720	4720	4720	4720	0
638	20250103	105200	7862005	4720	4720	4720	4720	30
639	20250103	105100	7720405	4720	4720	4720	4720	0
640	20250103	105000	7720405	4720	4720	4720	4720	0
641	20250103	104900	7720405	4720	4720	4720	4720	1
642	20250103	104800	7715685	4680	4680	4680	4680	0
643	20250103	104700	7715685	4680	4680	4680	4680	0
644	20250103	104600	7715685	4680	4680	4680	4680	0
645	20250103	104500	7715685	4680	4685	4685	4680	242
646	20250103	104400	6582625	4725	4725	4725	4725	0
647	20250103	104300	6582625	4725	4725	4725	4725	0
648	20250103	104200	6582625	4725	4725	4725	4725	0
649	20250103	104100	6582625	4725	4725	4725	4725	0
650	20250103	104000	6582625	4725	4725	4725	4725	0
651	20250103	103900	6582625	4725	4725	4725	4725	0
652	20250103	103800	6582625	4725	4725	4725	4725	0
653	20250103	103700	6582625	4725	4725	4725	4725	0
654	20250103	103600	6582625	4725	4725	4725	4725	0
655	20250103	103500	6582625	4725	4725	4725	4725	0
656	20250103	103400	6582625	4725	4725	4725	4725	0
657	20250103	103300	6582625	4725	4725	4725	4725	0
658	20250103	103200	6582625	4725	4725	4725	4725	0
659	20250103	103100	6582625	4725	4725	4725	4725	0
660	20250103	103000	6582625	4725	4725	4725	4725	0
661	20250103	102900	6582625	4725	4725	4725	4725	0
662	20250103	102800	6582625	4725	4725	4725	4725	0
663	20250103	102700	6582625	4725	4725	4725	4725	0
664	20250103	102600	6582625	4725	4725	4725	4725	1
665	20250103	102500	6577900	4725	4725	4725	4725	0
666	20250103	102400	6577900	4725	4710	4725	4710	5
667	20250103	102300	6554305	4680	4680	4680	4680	0
668	20250103	102200	6554305	4680	4690	4690	4680	119
669	20250103	102100	5997285	4725	4725	4725	4725	0
670	20250103	102000	5997285	4725	4725	4725	4725	0
671	20250103	101900	5997285	4725	4725	4725	4725	0
672	20250103	101800	5997285	4725	4725	4725	4725	0
673	20250103	101700	5997285	4725	4725	4725	4725	0
674	20250103	101600	5997285	4725	4725	4725	4725	0
675	20250103	101500	5997285	4725	4725	4725	4725	0
676	20250103	101400	5997285	4725	4725	4725	4725	0
677	20250103	101300	5997285	4725	4725	4725	4725	0
678	20250103	101200	5997285	4725	4725	4725	4725	1
679	20250103	101100	5992560	4720	4720	4720	4720	0
680	20250103	101000	5992560	4720	4720	4720	4720	0
681	20250103	100900	5992560	4720	4720	4720	4720	0
682	20250103	100800	5992560	4720	4720	4720	4720	0
683	20250103	100700	5992560	4720	4720	4720	4720	1
684	20250103	100600	5987840	4735	4735	4735	4735	0
685	20250103	100500	5987840	4735	4735	4735	4735	0
686	20250103	100400	5987840	4735	4735	4735	4735	0
687	20250103	100300	5987840	4735	4735	4735	4735	0
688	20250103	100200	5987840	4735	4735	4735	4735	0
689	20250103	100100	5987840	4735	4735	4735	4735	0
690	20250103	100000	5987840	4735	4735	4735	4735	0
691	20250103	095900	5987840	4735	4735	4735	4735	0
692	20250103	095800	5987840	4735	4735	4735	4735	0
693	20250103	095700	5987840	4735	4735	4735	4735	0
694	20250103	095600	5987840	4735	4735	4735	4735	0
695	20250103	095500	5987840	4735	4735	4735	4735	0
696	20250103	095400	5987840	4735	4735	4735	4735	0
697	20250103	095300	5987840	4735	4735	4735	4735	5
698	20250103	095200	5964165	4685	4685	4685	4685	0
699	20250103	095100	5964165	4685	4685	4685	4685	0
700	20250103	095000	5964165	4685	4685	4685	4685	0
701	20250103	094900	5964165	4685	4685	4685	4685	0
702	20250103	094800	5964165	4685	4685	4685	4685	0
703	20250103	094700	5964165	4685	4685	4685	4685	2
704	20250103	094600	5954795	4680	4680	4680	4680	71
705	20250103	094500	5622515	4680	4650	4680	4650	233
706	20250103	094400	4538765	4650	4650	4650	4650	0
707	20250103	094300	4538765	4650	4650	4650	4650	1
708	20250103	094200	4534115	4645	4640	4645	4640	31
709	20250103	094100	4390260	4640	4640	4640	4640	0
710	20250103	094000	4390260	4640	4640	4640	4640	0
711	20250103	093900	4390260	4640	4640	4640	4640	7
712	20250103	093800	4357780	4650	4650	4650	4650	0
713	20250103	093700	4357780	4650	4650	4650	4650	0
714	20250103	093600	4357780	4650	4650	4650	4650	0
715	20250103	093500	4357780	4650	4650	4650	4650	0
716	20250103	093400	4357780	4650	4650	4650	4650	0
717	20250103	093300	4357780	4650	4650	4650	4650	10
718	20250103	093200	4311280	4650	4650	4650	4650	15
719	20250103	093100	4241530	4650	4650	4650	4650	0
720	20250103	093000	4241530	4650	4615	4650	4615	31
721	20250103	092900	4098430	4615	4615	4615	4615	100
722	20250103	092800	3636930	4615	4615	4615	4615	129
723	20250103	092700	3041595	4645	4645	4645	4645	0
724	20250103	092600	3041595	4645	4645	4645	4645	0
725	20250103	092500	3041595	4645	4645	4645	4645	0
726	20250103	092400	3041595	4645	4645	4645	4645	0
727	20250103	092300	3041595	4645	4645	4645	4645	0
728	20250103	092200	3041595	4645	4645	4645	4645	0
729	20250103	092100	3041595	4645	4645	4645	4645	0
730	20250103	092000	3041595	4645	4645	4645	4645	5
731	20250103	091900	3018370	4610	4610	4610	4610	0
732	20250103	091800	3018370	4610	4610	4610	4610	0
733	20250103	091700	3018370	4610	4610	4610	4610	0
734	20250103	091600	3018370	4610	4605	4610	4605	90
735	20250103	091500	2603905	4605	4605	4605	4605	0
736	20250103	091400	2603905	4605	4605	4605	4605	1
737	20250103	091300	2599300	4605	4605	4605	4605	0
738	20250103	091200	2599300	4605	4605	4605	4605	0
739	20250103	091100	2599300	4605	4555	4605	4555	170
740	20250103	091000	1823250	4555	4555	4555	4555	238
741	20250103	090900	739160	4555	4600	4600	4550	44
742	20250103	090800	538785	4605	4605	4605	4605	1
743	20250103	090700	534180	4605	4605	4605	4605	0
744	20250103	090600	534180	4605	4605	4605	4605	0
745	20250103	090500	534180	4605	4605	4605	4605	30
746	20250103	090400	396030	4605	4605	4605	4605	10
747	20250103	090300	349980	4605	4605	4605	4605	0
748	20250103	090200	349980	4605	4605	4605	4605	0
749	20250103	090100	349980	4605	4605	4605	4605	0
750	20250103	090000	349980	4605	4605	4605	4605	76