KissMeData/367000/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212600	31535590	4060	4060	4060	4060	48
3	20250123	212500	31535590	4060	4060	4060	4060	0
4	20250123	212400	31535590	4060	4060	4060	4060	0
5	20250123	212300	31535590	4060	4060	4060	4060	0
6	20250123	212200	31535590	4060	4060	4060	4060	0
7	20250123	212100	31535590	4060	4060	4060	4060	0
8	20250123	212000	31535590	4060	4060	4060	4060	0
9	20250123	211900	31535590	4060	4060	4060	4060	0
10	20250123	211800	31535590	4060	4060	4060	4060	0
11	20250123	211700	31535590	4060	4060	4060	4060	0
12	20250123	211600	31535590	4060	4060	4060	4060	0
13	20250123	211500	31535590	4060	4060	4060	4060	0
14	20250123	211400	31535590	4060	4060	4060	4060	0
15	20250123	211300	31535590	4060	4060	4060	4060	0
16	20250123	211200	31535590	4060	4060	4060	4060	0
17	20250123	211100	31535590	4060	4060	4060	4060	0
18	20250123	211000	31535590	4060	4060	4060	4060	0
19	20250123	210900	31535590	4060	4060	4060	4060	0
20	20250123	210800	31535590	4060	4060	4060	4060	0
21	20250123	210700	31535590	4060	4060	4060	4060	0
22	20250123	210600	31535590	4060	4060	4060	4060	0
23	20250123	210500	31535590	4060	4060	4060	4060	0
24	20250123	210400	31535590	4060	4060	4060	4060	0
25	20250123	210300	31535590	4060	4060	4060	4060	0
26	20250123	210200	31535590	4060	4060	4060	4060	0
27	20250123	210100	31535590	4060	4060	4060	4060	0
28	20250123	210000	31535590	4060	4060	4060	4060	0
29	20250123	205900	31535590	4060	4060	4060	4060	0
30	20250123	205800	31535590	4060	4060	4060	4060	0
31	20250123	205700	31535590	4060	4060	4060	4060	0
32	20250123	205600	31535590	4060	4060	4060	4060	48
33	20250123	205500	31535590	4060	4060	4060	4060	0
34	20250123	205400	31535590	4060	4060	4060	4060	0
35	20250123	205300	31535590	4060	4060	4060	4060	0
36	20250123	205200	31535590	4060	4060	4060	4060	0
37	20250123	205100	31535590	4060	4060	4060	4060	0
38	20250123	205000	31535590	4060	4060	4060	4060	0
39	20250123	204900	31535590	4060	4060	4060	4060	0
40	20250123	204800	31535590	4060	4060	4060	4060	0
41	20250123	204700	31535590	4060	4060	4060	4060	0
42	20250123	204600	31535590	4060	4060	4060	4060	0
43	20250123	204500	31535590	4060	4060	4060	4060	0
44	20250123	204400	31535590	4060	4060	4060	4060	0
45	20250123	204300	31535590	4060	4060	4060	4060	0
46	20250123	204200	31535590	4060	4060	4060	4060	0
47	20250123	204100	31535590	4060	4060	4060	4060	0
48	20250123	204000	31535590	4060	4060	4060	4060	0
49	20250123	203900	31535590	4060	4060	4060	4060	0
50	20250123	203800	31535590	4060	4060	4060	4060	0
51	20250123	203700	31535590	4060	4060	4060	4060	0
52	20250123	203600	31535590	4060	4060	4060	4060	0
53	20250123	203500	31535590	4060	4060	4060	4060	0
54	20250123	203400	31535590	4060	4060	4060	4060	0
55	20250123	203300	31535590	4060	4060	4060	4060	0
56	20250123	203200	31535590	4060	4060	4060	4060	0
57	20250123	203100	31535590	4060	4060	4060	4060	0
58	20250123	203000	31535590	4060	4060	4060	4060	0
59	20250123	202900	31535590	4060	4060	4060	4060	0
60	20250123	202800	31535590	4060	4060	4060	4060	0
61	20250123	202700	31535590	4060	4060	4060	4060	0
62	20250123	202600	31535590	4060	4060	4060	4060	48
63	20250123	202500	31535590	4060	4060	4060	4060	0
64	20250123	202400	31535590	4060	4060	4060	4060	0
65	20250123	202300	31535590	4060	4060	4060	4060	0
66	20250123	202200	31535590	4060	4060	4060	4060	0
67	20250123	202100	31535590	4060	4060	4060	4060	0
68	20250123	202000	31535590	4060	4060	4060	4060	0
69	20250123	201900	31535590	4060	4060	4060	4060	0
70	20250123	201800	31535590	4060	4060	4060	4060	0
71	20250123	201700	31535590	4060	4060	4060	4060	0
72	20250123	201600	31535590	4060	4060	4060	4060	0
73	20250123	201500	31535590	4060	4060	4060	4060	0
74	20250123	201400	31535590	4060	4060	4060	4060	0
75	20250123	201300	31535590	4060	4060	4060	4060	0
76	20250123	201200	31535590	4060	4060	4060	4060	0
77	20250123	201100	31535590	4060	4060	4060	4060	0
78	20250123	201000	31535590	4060	4060	4060	4060	0
79	20250123	200900	31535590	4060	4060	4060	4060	0
80	20250123	200800	31535590	4060	4060	4060	4060	0
81	20250123	200700	31535590	4060	4060	4060	4060	0
82	20250123	200600	31535590	4060	4060	4060	4060	0
83	20250123	200500	31535590	4060	4060	4060	4060	0
84	20250123	200400	31535590	4060	4060	4060	4060	0
85	20250123	200300	31535590	4060	4060	4060	4060	0
86	20250123	200200	31535590	4060	4060	4060	4060	0
87	20250123	200100	31535590	4060	4060	4060	4060	0
88	20250123	200000	31535590	4060	4060	4060	4060	0
89	20250123	195900	31535590	4060	4060	4060	4060	0
90	20250123	195800	31535590	4060	4060	4060	4060	0
91	20250123	195700	31535590	4060	4060	4060	4060	0
92	20250123	195600	31535590	4060	4060	4060	4060	48
93	20250123	195500	31535590	4060	4060	4060	4060	0
94	20250123	195400	31535590	4060	4060	4060	4060	0
95	20250123	195300	31535590	4060	4060	4060	4060	0
96	20250123	195200	31535590	4060	4060	4060	4060	0
97	20250123	195100	31535590	4060	4060	4060	4060	0
98	20250123	195000	31535590	4060	4060	4060	4060	0
99	20250123	194900	31535590	4060	4060	4060	4060	0
100	20250123	194800	31535590	4060	4060	4060	4060	0
101	20250123	194700	31535590	4060	4060	4060	4060	0
102	20250123	194600	31535590	4060	4060	4060	4060	0
103	20250123	194500	31535590	4060	4060	4060	4060	0
104	20250123	194400	31535590	4060	4060	4060	4060	0
105	20250123	194300	31535590	4060	4060	4060	4060	0
106	20250123	194200	31535590	4060	4060	4060	4060	0
107	20250123	194100	31535590	4060	4060	4060	4060	0
108	20250123	194000	31535590	4060	4060	4060	4060	0
109	20250123	193900	31535590	4060	4060	4060	4060	0
110	20250123	193800	31535590	4060	4060	4060	4060	0
111	20250123	193700	31535590	4060	4060	4060	4060	0
112	20250123	193600	31535590	4060	4060	4060	4060	0
113	20250123	193500	31535590	4060	4060	4060	4060	0
114	20250123	193400	31535590	4060	4060	4060	4060	0
115	20250123	193300	31535590	4060	4060	4060	4060	0
116	20250123	193200	31535590	4060	4060	4060	4060	0
117	20250123	193100	31535590	4060	4060	4060	4060	0
118	20250123	193000	31535590	4060	4060	4060	4060	0
119	20250123	192900	31535590	4060	4060	4060	4060	0
120	20250123	192800	31535590	4060	4060	4060	4060	0
121	20250123	192700	31535590	4060	4060	4060	4060	0
122	20250123	192600	31535590	4060	4060	4060	4060	48
123	20250123	192500	31535590	4060	4060	4060	4060	0
124	20250123	192400	31535590	4060	4060	4060	4060	0
125	20250123	192300	31535590	4060	4060	4060	4060	0
126	20250123	192200	31535590	4060	4060	4060	4060	0
127	20250123	192100	31535590	4060	4060	4060	4060	0
128	20250123	192000	31535590	4060	4060	4060	4060	0
129	20250123	191900	31535590	4060	4060	4060	4060	0
130	20250123	191800	31535590	4060	4060	4060	4060	0
131	20250123	191700	31535590	4060	4060	4060	4060	0
132	20250123	191600	31535590	4060	4060	4060	4060	0
133	20250123	191500	31535590	4060	4060	4060	4060	0
134	20250123	191400	31535590	4060	4060	4060	4060	0
135	20250123	191300	31535590	4060	4060	4060	4060	0
136	20250123	191200	31535590	4060	4060	4060	4060	0
137	20250123	191100	31535590	4060	4060	4060	4060	0
138	20250123	191000	31535590	4060	4060	4060	4060	0
139	20250123	190900	31535590	4060	4060	4060	4060	0
140	20250123	190800	31535590	4060	4060	4060	4060	0
141	20250123	190700	31535590	4060	4060	4060	4060	0
142	20250123	190600	31535590	4060	4060	4060	4060	0
143	20250123	190500	31535590	4060	4060	4060	4060	0
144	20250123	190400	31535590	4060	4060	4060	4060	0
145	20250123	190300	31535590	4060	4060	4060	4060	0
146	20250123	190200	31535590	4060	4060	4060	4060	0
147	20250123	190100	31535590	4060	4060	4060	4060	0
148	20250123	190000	31535590	4060	4060	4060	4060	0
149	20250123	185900	31535590	4060	4060	4060	4060	0
150	20250123	185800	31535590	4060	4060	4060	4060	0
151	20250123	185700	31535590	4060	4060	4060	4060	0
152	20250123	185600	31535590	4060	4060	4060	4060	48
153	20250123	185500	31535590	4060	4060	4060	4060	0
154	20250123	185400	31535590	4060	4060	4060	4060	0
155	20250123	185300	31535590	4060	4060	4060	4060	0
156	20250123	185200	31535590	4060	4060	4060	4060	0
157	20250123	185100	31535590	4060	4060	4060	4060	0
158	20250123	185000	31535590	4060	4060	4060	4060	0
159	20250123	184900	31535590	4060	4060	4060	4060	0
160	20250123	184800	31535590	4060	4060	4060	4060	0
161	20250123	184700	31535590	4060	4060	4060	4060	0
162	20250123	184600	31535590	4060	4060	4060	4060	0
163	20250123	184500	31535590	4060	4060	4060	4060	0
164	20250123	184400	31535590	4060	4060	4060	4060	0
165	20250123	184300	31535590	4060	4060	4060	4060	0
166	20250123	184200	31535590	4060	4060	4060	4060	0
167	20250123	184100	31535590	4060	4060	4060	4060	0
168	20250123	184000	31535590	4060	4060	4060	4060	0
169	20250123	183900	31535590	4060	4060	4060	4060	0
170	20250123	183800	31535590	4060	4060	4060	4060	0
171	20250123	183700	31535590	4060	4060	4060	4060	0
172	20250123	183600	31535590	4060	4060	4060	4060	0
173	20250123	183500	31535590	4060	4060	4060	4060	0
174	20250123	183400	31535590	4060	4060	4060	4060	0
175	20250123	183300	31535590	4060	4060	4060	4060	0
176	20250123	183200	31535590	4060	4060	4060	4060	0
177	20250123	183100	31535590	4060	4060	4060	4060	0
178	20250123	183000	31535590	4060	4060	4060	4060	0
179	20250123	182900	31535590	4060	4060	4060	4060	0
180	20250123	182800	31535590	4060	4060	4060	4060	0
181	20250123	182700	31535590	4060	4060	4060	4060	0
182	20250123	182600	31535590	4060	4060	4060	4060	48
183	20250123	182500	31535590	4060	4060	4060	4060	0
184	20250123	182400	31535590	4060	4060	4060	4060	0
185	20250123	182300	31535590	4060	4060	4060	4060	0
186	20250123	182200	31535590	4060	4060	4060	4060	0
187	20250123	182100	31535590	4060	4060	4060	4060	0
188	20250123	182000	31535590	4060	4060	4060	4060	0
189	20250123	181900	31535590	4060	4060	4060	4060	0
190	20250123	181800	31535590	4060	4060	4060	4060	0
191	20250123	181700	31535590	4060	4060	4060	4060	0
192	20250123	181600	31535590	4060	4060	4060	4060	0
193	20250123	181500	31535590	4060	4060	4060	4060	0
194	20250123	181400	31535590	4060	4060	4060	4060	0
195	20250123	181300	31535590	4060	4060	4060	4060	0
196	20250123	181200	31535590	4060	4060	4060	4060	0
197	20250123	181100	31535590	4060	4060	4060	4060	0
198	20250123	181000	31535590	4060	4060	4060	4060	0
199	20250123	180900	31535590	4060	4060	4060	4060	0
200	20250123	180800	31535590	4060	4060	4060	4060	0
201	20250123	180700	31535590	4060	4060	4060	4060	0
202	20250123	180600	31535590	4060	4060	4060	4060	0
203	20250123	180500	31535590	4060	4060	4060	4060	0
204	20250123	180400	31535590	4060	4060	4060	4060	0
205	20250123	180300	31535590	4060	4060	4060	4060	0
206	20250123	180200	31535590	4060	4060	4060	4060	0
207	20250123	180100	31535590	4060	4060	4060	4060	0
208	20250123	180000	31535590	4060	4060	4060	4060	0
209	20250123	175900	31535590	4060	4060	4060	4060	0
210	20250123	175800	31535590	4060	4060	4060	4060	0
211	20250123	175700	31535590	4060	4060	4060	4060	0
212	20250123	175600	31535590	4060	4060	4060	4060	48
213	20250123	175500	31535590	4060	4060	4060	4060	0
214	20250123	175400	31535590	4060	4060	4060	4060	0
215	20250123	175300	31535590	4060	4060	4060	4060	0
216	20250123	175200	31535590	4060	4060	4060	4060	0
217	20250123	175100	31535590	4060	4060	4060	4060	0
218	20250123	175000	31535590	4060	4060	4060	4060	0
219	20250123	174900	31535590	4060	4060	4060	4060	0
220	20250123	174800	31535590	4060	4060	4060	4060	0
221	20250123	174700	31535590	4060	4060	4060	4060	0
222	20250123	174600	31535590	4060	4060	4060	4060	0
223	20250123	174500	31535590	4060	4060	4060	4060	0
224	20250123	174400	31535590	4060	4060	4060	4060	0
225	20250123	174300	31535590	4060	4060	4060	4060	0
226	20250123	174200	31535590	4060	4060	4060	4060	0
227	20250123	174100	31535590	4060	4060	4060	4060	0
228	20250123	174000	31535590	4060	4060	4060	4060	0
229	20250123	173900	31535590	4060	4060	4060	4060	0
230	20250123	173800	31535590	4060	4060	4060	4060	0
231	20250123	173700	31535590	4060	4060	4060	4060	0
232	20250123	173600	31535590	4060	4060	4060	4060	0
233	20250123	173500	31535590	4060	4060	4060	4060	0
234	20250123	173400	31535590	4060	4060	4060	4060	0
235	20250123	173300	31535590	4060	4060	4060	4060	0
236	20250123	173200	31535590	4060	4060	4060	4060	0
237	20250123	173100	31535590	4060	4060	4060	4060	0
238	20250123	173000	31535590	4060	4060	4060	4060	0
239	20250123	172900	31535590	4060	4060	4060	4060	0
240	20250123	172800	31535590	4060	4060	4060	4060	0
241	20250123	172700	31535590	4060	4060	4060	4060	0
242	20250123	172600	31535590	4060	4060	4060	4060	48
243	20250123	172500	31535590	4060	4060	4060	4060	0
244	20250123	172400	31535590	4060	4060	4060	4060	0
245	20250123	172300	31535590	4060	4060	4060	4060	0
246	20250123	172200	31535590	4060	4060	4060	4060	0
247	20250123	172100	31535590	4060	4060	4060	4060	0
248	20250123	172000	31535590	4060	4060	4060	4060	0
249	20250123	171900	31535590	4060	4060	4060	4060	0
250	20250123	171800	31535590	4060	4060	4060	4060	0
251	20250123	171700	31535590	4060	4060	4060	4060	0
252	20250123	171600	31535590	4060	4060	4060	4060	0
253	20250123	171500	31535590	4060	4060	4060	4060	0
254	20250123	171400	31535590	4060	4060	4060	4060	0
255	20250123	171300	31535590	4060	4060	4060	4060	0
256	20250123	171200	31535590	4060	4060	4060	4060	0
257	20250123	171100	31535590	4060	4060	4060	4060	0
258	20250123	171000	31535590	4060	4060	4060	4060	0
259	20250123	170900	31535590	4060	4060	4060	4060	0
260	20250123	170800	31535590	4060	4060	4060	4060	0
261	20250123	170700	31535590	4060	4060	4060	4060	0
262	20250123	170600	31535590	4060	4060	4060	4060	0
263	20250123	170500	31535590	4060	4060	4060	4060	0
264	20250123	170400	31535590	4060	4060	4060	4060	0
265	20250123	170300	31535590	4060	4060	4060	4060	0
266	20250123	170200	31535590	4060	4060	4060	4060	0
267	20250123	170100	31535590	4060	4060	4060	4060	0
268	20250123	170000	31535590	4060	4060	4060	4060	0
269	20250123	165900	31535590	4060	4060	4060	4060	0
270	20250123	165800	31535590	4060	4060	4060	4060	0
271	20250123	165700	31535590	4060	4060	4060	4060	0
272	20250123	165600	31535590	4060	4060	4060	4060	48
273	20250123	165500	31535590	4060	4060	4060	4060	0
274	20250123	165400	31535590	4060	4060	4060	4060	0
275	20250123	165300	31535590	4060	4060	4060	4060	0
276	20250123	165200	31535590	4060	4060	4060	4060	0
277	20250123	165100	31535590	4060	4060	4060	4060	0
278	20250123	165000	31535590	4060	4060	4060	4060	0
279	20250123	164900	31535590	4060	4060	4060	4060	0
280	20250123	164800	31535590	4060	4060	4060	4060	0
281	20250123	164700	31535590	4060	4060	4060	4060	0
282	20250123	164600	31535590	4060	4060	4060	4060	0
283	20250123	164500	31535590	4060	4060	4060	4060	0
284	20250123	164400	31535590	4060	4060	4060	4060	0
285	20250123	164300	31535590	4060	4060	4060	4060	0
286	20250123	164200	31535590	4060	4060	4060	4060	0
287	20250123	164100	31535590	4060	4060	4060	4060	0
288	20250123	164000	31535590	4060	4060	4060	4060	0
289	20250123	163900	31535590	4060	4060	4060	4060	0
290	20250123	163800	31535590	4060	4060	4060	4060	0
291	20250123	163700	31535590	4060	4060	4060	4060	0
292	20250123	163600	31535590	4060	4060	4060	4060	0
293	20250123	163500	31535590	4060	4060	4060	4060	0
294	20250123	163400	31535590	4060	4060	4060	4060	0
295	20250123	163300	31535590	4060	4060	4060	4060	0
296	20250123	163200	31535590	4060	4060	4060	4060	0
297	20250123	163100	31535590	4060	4060	4060	4060	0
298	20250123	163000	31535590	4060	4060	4060	4060	0
299	20250123	162900	31535590	4060	4060	4060	4060	0
300	20250123	162800	31535590	4060	4060	4060	4060	0
301	20250123	162700	31535590	4060	4060	4060	4060	0
302	20250123	162600	31535590	4060	4060	4060	4060	48
303	20250123	162500	31535590	4060	4060	4060	4060	0
304	20250123	162400	31535590	4060	4060	4060	4060	0
305	20250123	162300	31535590	4060	4060	4060	4060	0
306	20250123	162200	31535590	4060	4060	4060	4060	0
307	20250123	162100	31535590	4060	4060	4060	4060	0
308	20250123	162000	31535590	4060	4060	4060	4060	0
309	20250123	161900	31535590	4060	4060	4060	4060	0
310	20250123	161800	31535590	4060	4060	4060	4060	0
311	20250123	161700	31535590	4060	4060	4060	4060	0
312	20250123	161600	31535590	4060	4060	4060	4060	0
313	20250123	161500	31535590	4060	4060	4060	4060	0
314	20250123	161400	31535590	4060	4060	4060	4060	0
315	20250123	161300	31535590	4060	4060	4060	4060	0
316	20250123	161200	31535590	4060	4060	4060	4060	0
317	20250123	161100	31535590	4060	4060	4060	4060	0
318	20250123	161000	31535590	4060	4060	4060	4060	0
319	20250123	160900	31535590	4060	4060	4060	4060	0
320	20250123	160800	31535590	4060	4060	4060	4060	0
321	20250123	160700	31535590	4060	4060	4060	4060	0
322	20250123	160600	31535590	4060	4060	4060	4060	0
323	20250123	160500	31535590	4060	4060	4060	4060	0
324	20250123	160400	31535590	4060	4060	4060	4060	0
325	20250123	160300	31535590	4060	4060	4060	4060	0
326	20250123	160200	31535590	4060	4060	4060	4060	0
327	20250123	160100	31535590	4060	4060	4060	4060	0
328	20250123	160000	31535590	4060	4060	4060	4060	0
329	20250123	155900	31535590	4060	4060	4060	4060	0
330	20250123	155800	31535590	4060	4060	4060	4060	0
331	20250123	155700	31535590	4060	4060	4060	4060	0
332	20250123	155600	31535590	4060	4060	4060	4060	48
333	20250123	155500	31535590	4060	4060	4060	4060	0
334	20250123	155400	31535590	4060	4060	4060	4060	0
335	20250123	155300	31535590	4060	4060	4060	4060	0
336	20250123	155200	31535590	4060	4060	4060	4060	0
337	20250123	155100	31535590	4060	4060	4060	4060	0
338	20250123	155000	31535590	4060	4060	4060	4060	0
339	20250123	154900	31535590	4060	4060	4060	4060	0
340	20250123	154800	31535590	4060	4060	4060	4060	0
341	20250123	154700	31535590	4060	4060	4060	4060	0
342	20250123	154600	31535590	4060	4060	4060	4060	0
343	20250123	154500	31535590	4060	4060	4060	4060	0
344	20250123	154400	31535590	4060	4060	4060	4060	0
345	20250123	154300	31535590	4060	4060	4060	4060	0
346	20250123	154200	31535590	4060	4060	4060	4060	0
347	20250123	154100	31535590	4060	4060	4060	4060	0
348	20250123	154000	31535590	4060	4060	4060	4060	0
349	20250123	153900	31535590	4060	4060	4060	4060	0
350	20250123	153800	31535590	4060	4060	4060	4060	0
351	20250123	153700	31535590	4060	4060	4060	4060	0
352	20250123	153600	31535590	4060	4060	4060	4060	0
353	20250123	153500	31535590	4060	4060	4060	4060	0
354	20250123	153400	31535590	4060	4060	4060	4060	0
355	20250123	153300	31535590	4060	4060	4060	4060	0
356	20250123	153200	31535590	4060	4060	4060	4060	0
357	20250123	153100	31535590	4060	4060	4060	4060	0
358	20250123	153000	31535590	4060	4060	4060	4060	48
359	20250123	152900	31340710	4070	4070	4070	4070	0
360	20250123	152800	31340710	4070	4070	4070	4070	0
361	20250123	152700	31340710	4070	4070	4070	4070	0
362	20250123	152600	31340710	4070	4070	4070	4070	0
363	20250123	152500	31340710	4070	4070	4070	4070	0
364	20250123	152400	31340710	4070	4070	4070	4070	0
365	20250123	152300	31340710	4070	4070	4070	4070	0
366	20250123	152200	31340710	4070	4070	4070	4070	0
367	20250123	152100	31340710	4070	4070	4070	4070	0
368	20250123	152000	31340710	4070	4070	4070	4070	0
369	20250123	151900	31340710	4070	4080	4080	4070	155
370	20250123	151800	30709500	4090	4090	4090	4090	0
371	20250123	151700	30709500	4090	4090	4090	4090	0
372	20250123	151600	30709500	4090	4090	4090	4090	0
373	20250123	151500	30709500	4090	4090	4090	4090	0
374	20250123	151400	30709500	4090	4090	4090	4090	0
375	20250123	151300	30709500	4090	4090	4090	4090	0
376	20250123	151200	30709500	4090	4090	4090	4090	0
377	20250123	151100	30709500	4090	4090	4090	4090	0
378	20250123	151000	30709500	4090	4090	4090	4090	0
379	20250123	150900	30709500	4090	4090	4090	4090	0
380	20250123	150800	30709500	4090	4090	4090	4090	0
381	20250123	150700	30709500	4090	4090	4090	4090	0
382	20250123	150600	30709500	4090	4090	4090	4090	0
383	20250123	150500	30709500	4090	4090	4090	4090	0
384	20250123	150400	30709500	4090	4090	4090	4090	1
385	20250123	150300	30705410	4070	4070	4070	4070	9
386	20250123	150200	30668780	4060	4070	4070	4060	400
387	20250123	150100	29044760	4070	4070	4070	4070	3
388	20250123	150000	29032550	4070	4070	4070	4070	2
389	20250123	145900	29024410	4070	4070	4070	4070	0
390	20250123	145800	29024410	4070	4070	4070	4070	6
391	20250123	145700	28999990	4060	4060	4060	4060	0
392	20250123	145600	28999990	4060	4060	4060	4060	0
393	20250123	145500	28999990	4060	4075	4075	4060	34
394	20250123	145400	28861580	4140	4140	4140	4140	0
395	20250123	145300	28861580	4140	4140	4140	4140	0
396	20250123	145200	28861580	4140	4140	4140	4140	0
397	20250123	145100	28861580	4140	4140	4140	4140	0
398	20250123	145000	28861580	4140	4140	4140	4140	0
399	20250123	144900	28861580	4140	4140	4140	4140	0
400	20250123	144800	28861580	4140	4140	4140	4140	0
401	20250123	144700	28861580	4140	4140	4140	4140	0
402	20250123	144600	28861580	4140	4140	4140	4140	0
403	20250123	144500	28861580	4140	4140	4140	4140	0
404	20250123	144400	28861580	4140	4140	4140	4140	0
405	20250123	144300	28861580	4140	4140	4140	4140	0
406	20250123	144200	28861580	4140	4140	4140	4140	0
407	20250123	144100	28861580	4140	4140	4140	4140	0
408	20250123	144000	28861580	4140	4140	4140	4140	0
409	20250123	143900	28861580	4140	4140	4140	4140	0
410	20250123	143800	28861580	4140	4140	4140	4140	0
411	20250123	143700	28861580	4140	4140	4140	4140	0
412	20250123	143600	28861580	4140	4140	4140	4140	0
413	20250123	143500	28861580	4140	4140	4140	4140	0
414	20250123	143400	28861580	4140	4140	4140	4140	0
415	20250123	143300	28861580	4140	4140	4140	4140	0
416	20250123	143200	28861580	4140	4140	4140	4140	0
417	20250123	143100	28861580	4140	4140	4140	4140	0
418	20250123	143000	28861580	4140	4125	4140	4125	6
419	20250123	142900	28836815	4135	4135	4135	4135	0
420	20250123	142800	28836815	4135	4135	4135	4135	0
421	20250123	142700	28836815	4135	4135	4135	4135	0
422	20250123	142600	28836815	4135	4135	4135	4135	0
423	20250123	142500	28836815	4135	4115	4135	4115	200
424	20250123	142400	28010710	4055	4060	4060	4055	96
425	20250123	142300	27621215	4135	4065	4135	4060	140
426	20250123	142200	27044060	4125	4120	4125	4050	150
427	20250123	142100	26430985	4060	4060	4060	4060	0
428	20250123	142000	26430985	4060	4060	4060	4060	108
429	20250123	141900	25992505	4125	4125	4125	4125	0
430	20250123	141800	25992505	4125	4125	4125	4125	0
431	20250123	141700	25992505	4125	4125	4125	4125	0
432	20250123	141600	25992505	4125	4125	4125	4125	0
433	20250123	141500	25992505	4125	4125	4125	4125	0
434	20250123	141400	25992505	4125	4125	4125	4125	0
435	20250123	141300	25992505	4125	4125	4125	4125	0
436	20250123	141200	25992505	4125	4125	4125	4125	1
437	20250123	141100	25988380	4060	4060	4060	4060	0
438	20250123	141000	25988380	4060	4060	4060	4060	0
439	20250123	140900	25988380	4060	4060	4060	4060	0
440	20250123	140800	25988380	4060	4060	4060	4060	0
441	20250123	140700	25988380	4060	4080	4080	4060	169
442	20250123	140600	25302155	4135	4135	4135	4135	0
443	20250123	140500	25302155	4135	4135	4135	4135	0
444	20250123	140400	25302155	4135	4135	4135	4135	0
445	20250123	140300	25302155	4135	4135	4135	4135	0
446	20250123	140200	25302155	4135	4135	4135	4135	0
447	20250123	140100	25302155	4135	4135	4135	4135	0
448	20250123	140000	25302155	4135	4135	4135	4135	0
449	20250123	135900	25302155	4135	4135	4135	4135	0
450	20250123	135800	25302155	4135	4135	4135	4135	0
451	20250123	135700	25302155	4135	4135	4135	4135	0
452	20250123	135600	25302155	4135	4135	4135	4135	0
453	20250123	135500	25302155	4135	4135	4135	4135	0
454	20250123	135400	25302155	4135	4115	4135	4115	22
455	20250123	135300	25211410	4060	4060	4060	4060	6
456	20250123	135200	25187050	4050	4075	4075	4050	210
457	20250123	135100	24335270	4075	4075	4075	4075	1
458	20250123	135000	24331195	4080	4080	4080	4080	1
459	20250123	134900	24327115	4080	4080	4080	4080	6
460	20250123	134800	24302635	4080	4115	4115	4080	34
461	20250123	134700	24163880	4080	4080	4080	4080	0
462	20250123	134600	24163880	4080	4080	4080	4080	0
463	20250123	134500	24163880	4080	4080	4080	4080	0
464	20250123	134400	24163880	4080	4080	4080	4080	0
465	20250123	134300	24163880	4080	4080	4080	4080	0
466	20250123	134200	24163880	4080	4080	4080	4080	0
467	20250123	134100	24163880	4080	4080	4080	4080	0
468	20250123	134000	24163880	4080	4080	4080	4080	0
469	20250123	133900	24163880	4080	4080	4080	4080	0
470	20250123	133800	24163880	4080	4080	4080	4080	0
471	20250123	133700	24163880	4080	4080	4080	4080	0
472	20250123	133600	24163880	4080	4080	4080	4080	720
473	20250123	133500	21226280	4080	4080	4080	4080	0
474	20250123	133400	21226280	4080	4080	4080	4080	0
475	20250123	133300	21226280	4080	4085	4085	4075	118
476	20250123	133200	20744610	4090	4100	4100	4090	2
477	20250123	133100	20736420	4115	4115	4115	4115	0
478	20250123	133000	20736420	4115	4115	4115	4115	0
479	20250123	132900	20736420	4115	4115	4115	4115	0
480	20250123	132800	20736420	4115	4115	4115	4115	0
481	20250123	132700	20736420	4115	4115	4115	4115	0
482	20250123	132600	20736420	4115	4115	4115	4115	0
483	20250123	132500	20736420	4115	4115	4115	4115	0
484	20250123	132400	20736420	4115	4115	4115	4115	10
485	20250123	132300	20695270	4145	4145	4145	4145	2
486	20250123	132200	20686980	4145	4145	4145	4145	0
487	20250123	132100	20686980	4145	4145	4145	4145	0
488	20250123	132000	20686980	4145	4145	4145	4145	0
489	20250123	131900	20686980	4145	4145	4145	4145	0
490	20250123	131800	20686980	4145	4145	4145	4145	10
491	20250123	131700	20645530	4145	4145	4145	4145	0
492	20250123	131600	20645530	4145	4145	4145	4145	0
493	20250123	131500	20645530	4145	4145	4145	4145	0
494	20250123	131400	20645530	4145	4145	4145	4145	0
495	20250123	131300	20645530	4145	4145	4145	4145	0
496	20250123	131200	20645530	4145	4145	4145	4145	0
497	20250123	131100	20645530	4145	4145	4145	4145	0
498	20250123	131000	20645530	4145	4145	4145	4145	0
499	20250123	130900	20645530	4145	4145	4145	4145	0
500	20250123	130800	20645530	4145	4145	4145	4145	11
501	20250123	130700	20599935	4145	4145	4145	4145	10
502	20250123	130600	20558485	4145	4145	4145	4145	0
503	20250123	130500	20558485	4145	4145	4145	4145	18
504	20250123	130400	20483875	4145	4145	4145	4145	19
505	20250123	130300	20405120	4145	4145	4145	4145	11
506	20250123	130200	20359525	4150	4150	4150	4150	0
507	20250123	130100	20359525	4150	4150	4150	4150	0
508	20250123	130000	20359525	4150	4150	4150	4150	0
509	20250123	125900	20359525	4150	4150	4150	4150	0
510	20250123	125800	20359525	4150	4150	4150	4150	0
511	20250123	125700	20359525	4150	4150	4150	4150	0
512	20250123	125600	20359525	4150	4150	4150	4150	0
513	20250123	125500	20359525	4150	4150	4150	4150	0
514	20250123	125400	20359525	4150	4150	4150	4150	0
515	20250123	125300	20359525	4150	4150	4150	4150	0
516	20250123	125200	20359525	4150	4150	4150	4150	0
517	20250123	125100	20359525	4150	4150	4150	4150	0
518	20250123	125000	20359525	4150	4150	4150	4150	0
519	20250123	124900	20359525	4150	4150	4150	4150	0
520	20250123	124800	20359525	4150	4150	4150	4150	0
521	20250123	124700	20359525	4150	4120	4150	4120	51
522	20250123	124600	20148315	4115	4115	4115	4115	2
523	20250123	124500	20140085	4115	4115	4115	4115	0
524	20250123	124400	20140085	4115	4115	4115	4115	0
525	20250123	124300	20140085	4115	4115	4115	4115	0
526	20250123	124200	20140085	4115	4115	4115	4115	0
527	20250123	124100	20140085	4115	4115	4115	4115	0
528	20250123	124000	20140085	4115	4115	4115	4115	0
529	20250123	123900	20140085	4115	4115	4115	4115	0
530	20250123	123800	20140085	4115	4115	4115	4115	0
531	20250123	123700	20140085	4115	4115	4115	4115	0
532	20250123	123600	20140085	4115	4115	4115	4115	0
533	20250123	123500	20140085	4115	4115	4115	4115	0
534	20250123	123400	20140085	4115	4115	4115	4115	0
535	20250123	123300	20140085	4115	4115	4115	4115	0
536	20250123	123200	20140085	4115	4115	4115	4115	0
537	20250123	123100	20140085	4115	4115	4115	4115	0
538	20250123	123000	20140085	4115	4115	4115	4115	9
539	20250123	122900	20103050	4115	4115	4115	4115	0
540	20250123	122800	20103050	4115	4115	4115	4115	0
541	20250123	122700	20103050	4115	4115	4115	4115	0
542	20250123	122600	20103050	4115	4115	4115	4115	6
543	20250123	122500	20078360	4115	4115	4115	4115	2
544	20250123	122400	20070130	4115	4115	4115	4115	2
545	20250123	122300	20061900	4115	4115	4115	4115	1
546	20250123	122200	20057785	4150	4150	4150	4150	0
547	20250123	122100	20057785	4150	4150	4150	4150	0
548	20250123	122000	20057785	4150	4150	4150	4150	0
549	20250123	121900	20057785	4150	4150	4150	4150	0
550	20250123	121800	20057785	4150	4150	4150	4150	0
551	20250123	121700	20057785	4150	4150	4150	4150	0
552	20250123	121600	20057785	4150	4150	4150	4150	0
553	20250123	121500	20057785	4150	4150	4150	4150	0
554	20250123	121400	20057785	4150	4150	4150	4150	0
555	20250123	121300	20057785	4150	4150	4150	4150	0
556	20250123	121200	20057785	4150	4150	4150	4150	0
557	20250123	121100	20057785	4150	4150	4150	4150	0
558	20250123	121000	20057785	4150	4150	4150	4150	0
559	20250123	120900	20057785	4150	4150	4150	4150	0
560	20250123	120800	20057785	4150	4150	4150	4150	0
561	20250123	120700	20057785	4150	4150	4150	4150	0
562	20250123	120600	20057785	4150	4150	4150	4150	0
563	20250123	120500	20057785	4150	4150	4150	4150	0
564	20250123	120400	20057785	4150	4150	4150	4150	0
565	20250123	120300	20057785	4150	4150	4150	4150	1
566	20250123	120200	20053635	4075	4075	4075	4075	0
567	20250123	120100	20053635	4075	4075	4075	4075	0
568	20250123	120000	20053635	4075	4075	4075	4075	0
569	20250123	115900	20053635	4075	4075	4075	4075	0
570	20250123	115800	20053635	4075	4075	4075	4075	0
571	20250123	115700	20053635	4075	4075	4075	4075	0
572	20250123	115600	20053635	4075	4075	4075	4075	0
573	20250123	115500	20053635	4075	4075	4075	4075	0
574	20250123	115400	20053635	4075	4075	4075	4075	0
575	20250123	115300	20053635	4075	4075	4075	4075	0
576	20250123	115200	20053635	4075	4075	4075	4075	0
577	20250123	115100	20053635	4075	4075	4075	4075	0
578	20250123	115000	20053635	4075	4075	4075	4075	0
579	20250123	114900	20053635	4075	4075	4075	4075	0
580	20250123	114800	20053635	4075	4075	4075	4075	0
581	20250123	114700	20053635	4075	4075	4075	4075	0
582	20250123	114600	20053635	4075	4075	4075	4075	0
583	20250123	114500	20053635	4075	4075	4075	4075	0
584	20250123	114400	20053635	4075	4075	4075	4075	0
585	20250123	114300	20053635	4075	4075	4075	4075	0
586	20250123	114200	20053635	4075	4075	4075	4075	0
587	20250123	114100	20053635	4075	4075	4075	4075	0
588	20250123	114000	20053635	4075	4075	4075	4075	0
589	20250123	113900	20053635	4075	4145	4145	4075	67
590	20250123	113800	19780240	4155	4155	4155	4155	1
591	20250123	113700	19776085	4155	4155	4155	4155	1
592	20250123	113600	19771930	4160	4160	4160	4160	0
593	20250123	113500	19771930	4160	4160	4160	4160	0
594	20250123	113400	19771930	4160	4160	4160	4160	2
595	20250123	113300	19763610	4145	4145	4145	4145	1
596	20250123	113200	19759465	4165	4165	4165	4165	0
597	20250123	113100	19759465	4165	4165	4165	4165	0
598	20250123	113000	19759465	4165	4165	4165	4165	0
599	20250123	112900	19759465	4165	4165	4165	4165	0
600	20250123	112800	19759465	4165	4165	4165	4165	0
601	20250123	112700	19759465	4165	4160	4165	4160	10
602	20250123	112600	19717850	4165	4160	4165	4160	31
603	20250123	112500	19588885	4165	4160	4165	4160	73
604	20250123	112400	19284850	4160	4150	4160	4150	789
605	20250123	112300	16006675	4140	4130	4140	4130	132
606	20250123	112200	15461305	4100	4100	4100	4100	6
607	20250123	112100	15436705	4100	4100	4100	4100	0
608	20250123	112000	15436705	4100	4100	4100	4100	0
609	20250123	111900	15436705	4100	4100	4100	4100	0
610	20250123	111800	15436705	4100	4100	4100	4100	0
611	20250123	111700	15436705	4100	4100	4100	4100	0
612	20250123	111600	15436705	4100	4100	4100	4100	0
613	20250123	111500	15436705	4100	4100	4100	4100	0
614	20250123	111400	15436705	4100	4100	4100	4100	0
615	20250123	111300	15436705	4100	4100	4100	4100	0
616	20250123	111200	15436705	4100	4100	4100	4100	0
617	20250123	111100	15436705	4100	4100	4100	4100	0
618	20250123	111000	15436705	4100	4100	4100	4100	0
619	20250123	110900	15436705	4100	4100	4100	4100	0
620	20250123	110800	15436705	4100	4100	4100	4100	0
621	20250123	110700	15436705	4100	4100	4100	4100	0
622	20250123	110600	15436705	4100	4100	4100	4100	0
623	20250123	110500	15436705	4100	4100	4100	4100	0
624	20250123	110400	15436705	4100	4100	4100	4100	0
625	20250123	110300	15436705	4100	4100	4100	4100	0
626	20250123	110200	15436705	4100	4100	4100	4100	494
627	20250123	110100	13411305	4130	4130	4130	4130	0
628	20250123	110000	13411305	4130	4130	4130	4130	0
629	20250123	105900	13411305	4130	4130	4130	4130	0
630	20250123	105800	13411305	4130	4130	4130	4130	0
631	20250123	105700	13411305	4130	4130	4130	4130	0
632	20250123	105600	13411305	4130	4130	4130	4130	0
633	20250123	105500	13411305	4130	4130	4130	4130	0
634	20250123	105400	13411305	4130	4130	4130	4130	0
635	20250123	105300	13411305	4130	4130	4130	4130	0
636	20250123	105200	13411305	4130	4130	4130	4130	2
637	20250123	105100	13403045	4130	4130	4130	4130	0
638	20250123	105000	13403045	4130	4130	4130	4130	0
639	20250123	104900	13403045	4130	4130	4130	4130	6
640	20250123	104800	13378265	4130	4130	4130	4130	7
641	20250123	104700	13349355	4130	4130	4130	4130	1
642	20250123	104600	13345225	4100	4100	4100	4100	0
643	20250123	104500	13345225	4100	4100	4100	4100	0
644	20250123	104400	13345225	4100	4100	4100	4100	0
645	20250123	104300	13345225	4100	4100	4100	4100	0
646	20250123	104200	13345225	4100	4100	4100	4100	0
647	20250123	104100	13345225	4100	4100	4100	4100	0
648	20250123	104000	13345225	4100	4100	4100	4100	0
649	20250123	103900	13345225	4100	4100	4100	4100	0
650	20250123	103800	13345225	4100	4100	4100	4100	1
651	20250123	103700	13341125	4100	4100	4100	4100	0
652	20250123	103600	13341125	4100	4105	4105	4100	7
653	20250123	103500	13312415	4150	4150	4150	4150	0
654	20250123	103400	13312415	4150	4150	4150	4150	0
655	20250123	103300	13312415	4150	4150	4150	4150	0
656	20250123	103200	13312415	4150	4150	4150	4150	0
657	20250123	103100	13312415	4150	4150	4150	4150	0
658	20250123	103000	13312415	4150	4150	4150	4150	1
659	20250123	102900	13308265	4150	4150	4150	4150	0
660	20250123	102800	13308265	4150	4150	4150	4150	0
661	20250123	102700	13308265	4150	4150	4150	4150	0
662	20250123	102600	13308265	4150	4150	4150	4150	0
663	20250123	102500	13308265	4150	4150	4150	4150	0
664	20250123	102400	13308265	4150	4150	4150	4150	0
665	20250123	102300	13308265	4150	4095	4150	4095	100
666	20250123	102200	12896535	4100	4100	4100	4100	0
667	20250123	102100	12896535	4100	4100	4100	4100	0
668	20250123	102000	12896535	4100	4100	4100	4100	1
669	20250123	101900	12892435	4075	4075	4075	4075	0
670	20250123	101800	12892435	4075	4075	4075	4075	3
671	20250123	101700	12880210	4075	4075	4075	4075	0
672	20250123	101600	12880210	4075	4075	4075	4075	1
673	20250123	101500	12876135	4075	4075	4075	4075	0
674	20250123	101400	12876135	4075	4075	4075	4075	1
675	20250123	101300	12872060	4075	4075	4075	4075	3
676	20250123	101200	12859835	4075	4075	4075	4075	0
677	20250123	101100	12859835	4075	4075	4075	4075	0
678	20250123	101000	12859835	4075	4075	4075	4075	0
679	20250123	100900	12859835	4075	4075	4075	4075	0
680	20250123	100800	12859835	4075	4075	4075	4075	0
681	20250123	100700	12859835	4075	4075	4075	4075	0
682	20250123	100600	12859835	4075	4075	4075	4075	0
683	20250123	100500	12859835	4075	4075	4075	4075	0
684	20250123	100400	12859835	4075	4075	4075	4075	0
685	20250123	100300	12859835	4075	4075	4075	4075	0
686	20250123	100200	12859835	4075	4075	4075	4075	0
687	20250123	100100	12859835	4075	4075	4075	4075	0
688	20250123	100000	12859835	4075	4075	4075	4075	0
689	20250123	095900	12859835	4075	4075	4075	4075	0
690	20250123	095800	12859835	4075	4075	4075	4075	0
691	20250123	095700	12859835	4075	4045	4075	4045	75
692	20250123	095600	12554395	4070	4070	4070	4070	0
693	20250123	095500	12554395	4070	4070	4070	4070	0
694	20250123	095400	12554395	4070	4070	4070	4070	0
695	20250123	095300	12554395	4070	4070	4070	4070	0
696	20250123	095200	12554395	4070	4070	4070	4070	0
697	20250123	095100	12554395	4070	4070	4070	4070	1
698	20250123	095000	12550325	4040	4040	4040	4040	400
699	20250123	094900	10934325	4040	4040	4040	4040	0
700	20250123	094800	10934325	4040	4040	4040	4040	0
701	20250123	094700	10934325	4040	4050	4050	4040	126
702	20250123	094600	10424670	4070	4070	4070	4070	1
703	20250123	094500	10420600	4070	4070	4070	4070	0
704	20250123	094400	10420600	4070	4070	4070	4070	1
705	20250123	094300	10416530	4070	4070	4070	4070	0
706	20250123	094200	10416530	4070	4070	4070	4070	1
707	20250123	094100	10412460	4045	4045	4045	4045	0
708	20250123	094000	10412460	4045	4045	4045	4045	0
709	20250123	093900	10412460	4045	4045	4045	4045	0
710	20250123	093800	10412460	4045	4045	4045	4045	0
711	20250123	093700	10412460	4045	4045	4045	4045	0
712	20250123	093600	10412460	4045	4045	4045	4045	0
713	20250123	093500	10412460	4045	4045	4045	4045	0
714	20250123	093400	10412460	4045	4045	4045	4045	0
715	20250123	093300	10412460	4045	4045	4045	4045	0
716	20250123	093200	10412460	4045	4045	4045	4045	0
717	20250123	093100	10412460	4045	4045	4045	4045	0
718	20250123	093000	10412460	4045	4045	4045	4045	0
719	20250123	092900	10412460	4045	4045	4045	4045	0
720	20250123	092800	10412460	4045	4045	4045	4045	3
721	20250123	092700	10400325	4045	4045	4045	4045	0
722	20250123	092600	10400325	4045	4045	4045	4045	0
723	20250123	092500	10400325	4045	4045	4045	4045	0
724	20250123	092400	10400325	4045	4045	4045	4045	0
725	20250123	092300	10400325	4045	4050	4050	4045	6
726	20250123	092200	10376030	4045	4045	4045	4045	0
727	20250123	092100	10376030	4045	4045	4045	4045	0
728	20250123	092000	10376030	4045	4045	4045	4045	0
729	20250123	091900	10376030	4045	4045	4045	4045	0
730	20250123	091800	10376030	4045	4045	4045	4045	0
731	20250123	091700	10376030	4045	4045	4045	4045	0
732	20250123	091600	10376030	4045	4045	4045	4045	2
733	20250123	091500	10367940	4045	4050	4050	4045	50
734	20250123	091400	10165665	4045	4055	4055	4045	150
735	20250123	091300	9558395	4075	4075	4075	4075	0
736	20250123	091200	9558395	4075	4075	4075	4075	0
737	20250123	091100	9558395	4075	4075	4075	4075	0
738	20250123	091000	9558395	4075	4075	4075	4075	18
739	20250123	090900	9485045	4075	4075	4075	4075	0
740	20250123	090800	9485045	4075	4075	4075	4075	0
741	20250123	090700	9485045	4075	4050	4075	4045	109
742	20250123	090600	9043915	4045	4045	4045	4045	0
743	20250123	090500	9043915	4045	4045	4045	4045	1
744	20250123	090400	9039870	4045	4045	4045	4045	0
745	20250123	090300	9039870	4045	4045	4045	4045	0
746	20250123	090200	9039870	4045	4045	4045	4040	901
747	20250123	090100	5399280	4050	4050	4050	4050	183
748	20250123	090000	4658130	4050	4050	4080	4050	1150