KissMeData/367000/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212600	41872295	4165	4165	4165	4165	709
3	20250124	212500	41872295	4165	4165	4165	4165	0
4	20250124	212400	41872295	4165	4165	4165	4165	0
5	20250124	212300	41872295	4165	4165	4165	4165	0
6	20250124	212200	41872295	4165	4165	4165	4165	0
7	20250124	212100	41872295	4165	4165	4165	4165	0
8	20250124	212000	41872295	4165	4165	4165	4165	0
9	20250124	211900	41872295	4165	4165	4165	4165	0
10	20250124	211800	41872295	4165	4165	4165	4165	0
11	20250124	211700	41872295	4165	4165	4165	4165	0
12	20250124	211600	41872295	4165	4165	4165	4165	0
13	20250124	211500	41872295	4165	4165	4165	4165	0
14	20250124	211400	41872295	4165	4165	4165	4165	0
15	20250124	211300	41872295	4165	4165	4165	4165	0
16	20250124	211200	41872295	4165	4165	4165	4165	0
17	20250124	211100	41872295	4165	4165	4165	4165	0
18	20250124	211000	41872295	4165	4165	4165	4165	0
19	20250124	210900	41872295	4165	4165	4165	4165	0
20	20250124	210800	41872295	4165	4165	4165	4165	0
21	20250124	210700	41872295	4165	4165	4165	4165	0
22	20250124	210600	41872295	4165	4165	4165	4165	0
23	20250124	210500	41872295	4165	4165	4165	4165	0
24	20250124	210400	41872295	4165	4165	4165	4165	0
25	20250124	210300	41872295	4165	4165	4165	4165	0
26	20250124	210200	41872295	4165	4165	4165	4165	0
27	20250124	210100	41872295	4165	4165	4165	4165	0
28	20250124	210000	41872295	4165	4165	4165	4165	0
29	20250124	205900	41872295	4165	4165	4165	4165	0
30	20250124	205800	41872295	4165	4165	4165	4165	0
31	20250124	205700	41872295	4165	4165	4165	4165	0
32	20250124	205600	41872295	4165	4165	4165	4165	709
33	20250124	205500	41872295	4165	4165	4165	4165	0
34	20250124	205400	41872295	4165	4165	4165	4165	0
35	20250124	205300	41872295	4165	4165	4165	4165	0
36	20250124	205200	41872295	4165	4165	4165	4165	0
37	20250124	205100	41872295	4165	4165	4165	4165	0
38	20250124	205000	41872295	4165	4165	4165	4165	0
39	20250124	204900	41872295	4165	4165	4165	4165	0
40	20250124	204800	41872295	4165	4165	4165	4165	0
41	20250124	204700	41872295	4165	4165	4165	4165	0
42	20250124	204600	41872295	4165	4165	4165	4165	0
43	20250124	204500	41872295	4165	4165	4165	4165	0
44	20250124	204400	41872295	4165	4165	4165	4165	0
45	20250124	204300	41872295	4165	4165	4165	4165	0
46	20250124	204200	41872295	4165	4165	4165	4165	0
47	20250124	204100	41872295	4165	4165	4165	4165	0
48	20250124	204000	41872295	4165	4165	4165	4165	0
49	20250124	203900	41872295	4165	4165	4165	4165	0
50	20250124	203800	41872295	4165	4165	4165	4165	0
51	20250124	203700	41872295	4165	4165	4165	4165	0
52	20250124	203600	41872295	4165	4165	4165	4165	0
53	20250124	203500	41872295	4165	4165	4165	4165	0
54	20250124	203400	41872295	4165	4165	4165	4165	0
55	20250124	203300	41872295	4165	4165	4165	4165	0
56	20250124	203200	41872295	4165	4165	4165	4165	0
57	20250124	203100	41872295	4165	4165	4165	4165	0
58	20250124	203000	41872295	4165	4165	4165	4165	0
59	20250124	202900	41872295	4165	4165	4165	4165	0
60	20250124	202800	41872295	4165	4165	4165	4165	0
61	20250124	202700	41872295	4165	4165	4165	4165	0
62	20250124	202600	41872295	4165	4165	4165	4165	709
63	20250124	202500	41872295	4165	4165	4165	4165	0
64	20250124	202400	41872295	4165	4165	4165	4165	0
65	20250124	202300	41872295	4165	4165	4165	4165	0
66	20250124	202200	41872295	4165	4165	4165	4165	0
67	20250124	202100	41872295	4165	4165	4165	4165	0
68	20250124	202000	41872295	4165	4165	4165	4165	0
69	20250124	201900	41872295	4165	4165	4165	4165	0
70	20250124	201800	41872295	4165	4165	4165	4165	0
71	20250124	201700	41872295	4165	4165	4165	4165	0
72	20250124	201600	41872295	4165	4165	4165	4165	0
73	20250124	201500	41872295	4165	4165	4165	4165	0
74	20250124	201400	41872295	4165	4165	4165	4165	0
75	20250124	201300	41872295	4165	4165	4165	4165	0
76	20250124	201200	41872295	4165	4165	4165	4165	0
77	20250124	201100	41872295	4165	4165	4165	4165	0
78	20250124	201000	41872295	4165	4165	4165	4165	0
79	20250124	200900	41872295	4165	4165	4165	4165	0
80	20250124	200800	41872295	4165	4165	4165	4165	0
81	20250124	200700	41872295	4165	4165	4165	4165	0
82	20250124	200600	41872295	4165	4165	4165	4165	0
83	20250124	200500	41872295	4165	4165	4165	4165	0
84	20250124	200400	41872295	4165	4165	4165	4165	0
85	20250124	200300	41872295	4165	4165	4165	4165	0
86	20250124	200200	41872295	4165	4165	4165	4165	0
87	20250124	200100	41872295	4165	4165	4165	4165	0
88	20250124	200000	41872295	4165	4165	4165	4165	0
89	20250124	195900	41872295	4165	4165	4165	4165	0
90	20250124	195800	41872295	4165	4165	4165	4165	0
91	20250124	195700	41872295	4165	4165	4165	4165	0
92	20250124	195600	41872295	4165	4165	4165	4165	709
93	20250124	195500	41872295	4165	4165	4165	4165	0
94	20250124	195400	41872295	4165	4165	4165	4165	0
95	20250124	195300	41872295	4165	4165	4165	4165	0
96	20250124	195200	41872295	4165	4165	4165	4165	0
97	20250124	195100	41872295	4165	4165	4165	4165	0
98	20250124	195000	41872295	4165	4165	4165	4165	0
99	20250124	194900	41872295	4165	4165	4165	4165	0
100	20250124	194800	41872295	4165	4165	4165	4165	0
101	20250124	194700	41872295	4165	4165	4165	4165	0
102	20250124	194600	41872295	4165	4165	4165	4165	0
103	20250124	194500	41872295	4165	4165	4165	4165	0
104	20250124	194400	41872295	4165	4165	4165	4165	0
105	20250124	194300	41872295	4165	4165	4165	4165	0
106	20250124	194200	41872295	4165	4165	4165	4165	0
107	20250124	194100	41872295	4165	4165	4165	4165	0
108	20250124	194000	41872295	4165	4165	4165	4165	0
109	20250124	193900	41872295	4165	4165	4165	4165	0
110	20250124	193800	41872295	4165	4165	4165	4165	0
111	20250124	193700	41872295	4165	4165	4165	4165	0
112	20250124	193600	41872295	4165	4165	4165	4165	0
113	20250124	193500	41872295	4165	4165	4165	4165	0
114	20250124	193400	41872295	4165	4165	4165	4165	0
115	20250124	193300	41872295	4165	4165	4165	4165	0
116	20250124	193200	41872295	4165	4165	4165	4165	0
117	20250124	193100	41872295	4165	4165	4165	4165	0
118	20250124	193000	41872295	4165	4165	4165	4165	0
119	20250124	192900	41872295	4165	4165	4165	4165	0
120	20250124	192800	41872295	4165	4165	4165	4165	0
121	20250124	192700	41872295	4165	4165	4165	4165	0
122	20250124	192600	41872295	4165	4165	4165	4165	709
123	20250124	192500	41872295	4165	4165	4165	4165	0
124	20250124	192400	41872295	4165	4165	4165	4165	0
125	20250124	192300	41872295	4165	4165	4165	4165	0
126	20250124	192200	41872295	4165	4165	4165	4165	0
127	20250124	192100	41872295	4165	4165	4165	4165	0
128	20250124	192000	41872295	4165	4165	4165	4165	0
129	20250124	191900	41872295	4165	4165	4165	4165	0
130	20250124	191800	41872295	4165	4165	4165	4165	0
131	20250124	191700	41872295	4165	4165	4165	4165	0
132	20250124	191600	41872295	4165	4165	4165	4165	0
133	20250124	191500	41872295	4165	4165	4165	4165	0
134	20250124	191400	41872295	4165	4165	4165	4165	0
135	20250124	191300	41872295	4165	4165	4165	4165	0
136	20250124	191200	41872295	4165	4165	4165	4165	0
137	20250124	191100	41872295	4165	4165	4165	4165	0
138	20250124	191000	41872295	4165	4165	4165	4165	0
139	20250124	190900	41872295	4165	4165	4165	4165	0
140	20250124	190800	41872295	4165	4165	4165	4165	0
141	20250124	190700	41872295	4165	4165	4165	4165	0
142	20250124	190600	41872295	4165	4165	4165	4165	0
143	20250124	190500	41872295	4165	4165	4165	4165	0
144	20250124	190400	41872295	4165	4165	4165	4165	0
145	20250124	190300	41872295	4165	4165	4165	4165	0
146	20250124	190200	41872295	4165	4165	4165	4165	0
147	20250124	190100	41872295	4165	4165	4165	4165	0
148	20250124	190000	41872295	4165	4165	4165	4165	0
149	20250124	185900	41872295	4165	4165	4165	4165	0
150	20250124	185800	41872295	4165	4165	4165	4165	0
151	20250124	185700	41872295	4165	4165	4165	4165	0
152	20250124	185600	41872295	4165	4165	4165	4165	709
153	20250124	185500	41872295	4165	4165	4165	4165	0
154	20250124	185400	41872295	4165	4165	4165	4165	0
155	20250124	185300	41872295	4165	4165	4165	4165	0
156	20250124	185200	41872295	4165	4165	4165	4165	0
157	20250124	185100	41872295	4165	4165	4165	4165	0
158	20250124	185000	41872295	4165	4165	4165	4165	0
159	20250124	184900	41872295	4165	4165	4165	4165	0
160	20250124	184800	41872295	4165	4165	4165	4165	0
161	20250124	184700	41872295	4165	4165	4165	4165	0
162	20250124	184600	41872295	4165	4165	4165	4165	0
163	20250124	184500	41872295	4165	4165	4165	4165	0
164	20250124	184400	41872295	4165	4165	4165	4165	0
165	20250124	184300	41872295	4165	4165	4165	4165	0
166	20250124	184200	41872295	4165	4165	4165	4165	0
167	20250124	184100	41872295	4165	4165	4165	4165	0
168	20250124	184000	41872295	4165	4165	4165	4165	0
169	20250124	183900	41872295	4165	4165	4165	4165	0
170	20250124	183800	41872295	4165	4165	4165	4165	0
171	20250124	183700	41872295	4165	4165	4165	4165	0
172	20250124	183600	41872295	4165	4165	4165	4165	0
173	20250124	183500	41872295	4165	4165	4165	4165	0
174	20250124	183400	41872295	4165	4165	4165	4165	0
175	20250124	183300	41872295	4165	4165	4165	4165	0
176	20250124	183200	41872295	4165	4165	4165	4165	0
177	20250124	183100	41872295	4165	4165	4165	4165	0
178	20250124	183000	41872295	4165	4165	4165	4165	0
179	20250124	182900	41872295	4165	4165	4165	4165	0
180	20250124	182800	41872295	4165	4165	4165	4165	0
181	20250124	182700	41872295	4165	4165	4165	4165	0
182	20250124	182600	41872295	4165	4165	4165	4165	709
183	20250124	182500	41872295	4165	4165	4165	4165	0
184	20250124	182400	41872295	4165	4165	4165	4165	0
185	20250124	182300	41872295	4165	4165	4165	4165	0
186	20250124	182200	41872295	4165	4165	4165	4165	0
187	20250124	182100	41872295	4165	4165	4165	4165	0
188	20250124	182000	41872295	4165	4165	4165	4165	0
189	20250124	181900	41872295	4165	4165	4165	4165	0
190	20250124	181800	41872295	4165	4165	4165	4165	0
191	20250124	181700	41872295	4165	4165	4165	4165	0
192	20250124	181600	41872295	4165	4165	4165	4165	0
193	20250124	181500	41872295	4165	4165	4165	4165	0
194	20250124	181400	41872295	4165	4165	4165	4165	0
195	20250124	181300	41872295	4165	4165	4165	4165	0
196	20250124	181200	41872295	4165	4165	4165	4165	0
197	20250124	181100	41872295	4165	4165	4165	4165	0
198	20250124	181000	41872295	4165	4165	4165	4165	0
199	20250124	180900	41872295	4165	4165	4165	4165	0
200	20250124	180800	41872295	4165	4165	4165	4165	0
201	20250124	180700	41872295	4165	4165	4165	4165	0
202	20250124	180600	41872295	4165	4165	4165	4165	0
203	20250124	180500	41872295	4165	4165	4165	4165	0
204	20250124	180400	41872295	4165	4165	4165	4165	0
205	20250124	180300	41872295	4165	4165	4165	4165	0
206	20250124	180200	41872295	4165	4165	4165	4165	0
207	20250124	180100	41872295	4165	4165	4165	4165	0
208	20250124	180000	41872295	4165	4165	4165	4165	0
209	20250124	175900	41872295	4165	4165	4165	4165	0
210	20250124	175800	41872295	4165	4165	4165	4165	0
211	20250124	175700	41872295	4165	4165	4165	4165	0
212	20250124	175600	41872295	4165	4165	4165	4165	709
213	20250124	175500	41872295	4165	4165	4165	4165	0
214	20250124	175400	41872295	4165	4165	4165	4165	0
215	20250124	175300	41872295	4165	4165	4165	4165	0
216	20250124	175200	41872295	4165	4165	4165	4165	0
217	20250124	175100	41872295	4165	4165	4165	4165	0
218	20250124	175000	41872295	4165	4165	4165	4165	0
219	20250124	174900	41872295	4165	4165	4165	4165	0
220	20250124	174800	41872295	4165	4165	4165	4165	0
221	20250124	174700	41872295	4165	4165	4165	4165	0
222	20250124	174600	41872295	4165	4165	4165	4165	0
223	20250124	174500	41872295	4165	4165	4165	4165	0
224	20250124	174400	41872295	4165	4165	4165	4165	0
225	20250124	174300	41872295	4165	4165	4165	4165	0
226	20250124	174200	41872295	4165	4165	4165	4165	0
227	20250124	174100	41872295	4165	4165	4165	4165	0
228	20250124	174000	41872295	4165	4165	4165	4165	0
229	20250124	173900	41872295	4165	4165	4165	4165	0
230	20250124	173800	41872295	4165	4165	4165	4165	0
231	20250124	173700	41872295	4165	4165	4165	4165	0
232	20250124	173600	41872295	4165	4165	4165	4165	0
233	20250124	173500	41872295	4165	4165	4165	4165	0
234	20250124	173400	41872295	4165	4165	4165	4165	0
235	20250124	173300	41872295	4165	4165	4165	4165	0
236	20250124	173200	41872295	4165	4165	4165	4165	0
237	20250124	173100	41872295	4165	4165	4165	4165	0
238	20250124	173000	41872295	4165	4165	4165	4165	0
239	20250124	172900	41872295	4165	4165	4165	4165	0
240	20250124	172800	41872295	4165	4165	4165	4165	0
241	20250124	172700	41872295	4165	4165	4165	4165	0
242	20250124	172600	41872295	4165	4165	4165	4165	709
243	20250124	172500	41872295	4165	4165	4165	4165	0
244	20250124	172400	41872295	4165	4165	4165	4165	0
245	20250124	172300	41872295	4165	4165	4165	4165	0
246	20250124	172200	41872295	4165	4165	4165	4165	0
247	20250124	172100	41872295	4165	4165	4165	4165	0
248	20250124	172000	41872295	4165	4165	4165	4165	0
249	20250124	171900	41872295	4165	4165	4165	4165	0
250	20250124	171800	41872295	4165	4165	4165	4165	0
251	20250124	171700	41872295	4165	4165	4165	4165	0
252	20250124	171600	41872295	4165	4165	4165	4165	0
253	20250124	171500	41872295	4165	4165	4165	4165	0
254	20250124	171400	41872295	4165	4165	4165	4165	0
255	20250124	171300	41872295	4165	4165	4165	4165	0
256	20250124	171200	41872295	4165	4165	4165	4165	0
257	20250124	171100	41872295	4165	4165	4165	4165	0
258	20250124	171000	41872295	4165	4165	4165	4165	0
259	20250124	170900	41872295	4165	4165	4165	4165	0
260	20250124	170800	41872295	4165	4165	4165	4165	0
261	20250124	170700	41872295	4165	4165	4165	4165	0
262	20250124	170600	41872295	4165	4165	4165	4165	0
263	20250124	170500	41872295	4165	4165	4165	4165	0
264	20250124	170400	41872295	4165	4165	4165	4165	0
265	20250124	170300	41872295	4165	4165	4165	4165	0
266	20250124	170200	41872295	4165	4165	4165	4165	0
267	20250124	170100	41872295	4165	4165	4165	4165	0
268	20250124	170000	41872295	4165	4165	4165	4165	0
269	20250124	165900	41872295	4165	4165	4165	4165	0
270	20250124	165800	41872295	4165	4165	4165	4165	0
271	20250124	165700	41872295	4165	4165	4165	4165	0
272	20250124	165600	41872295	4165	4165	4165	4165	709
273	20250124	165500	41872295	4165	4165	4165	4165	0
274	20250124	165400	41872295	4165	4165	4165	4165	0
275	20250124	165300	41872295	4165	4165	4165	4165	0
276	20250124	165200	41872295	4165	4165	4165	4165	0
277	20250124	165100	41872295	4165	4165	4165	4165	0
278	20250124	165000	41872295	4165	4165	4165	4165	0
279	20250124	164900	41872295	4165	4165	4165	4165	0
280	20250124	164800	41872295	4165	4165	4165	4165	0
281	20250124	164700	41872295	4165	4165	4165	4165	0
282	20250124	164600	41872295	4165	4165	4165	4165	0
283	20250124	164500	41872295	4165	4165	4165	4165	0
284	20250124	164400	41872295	4165	4165	4165	4165	0
285	20250124	164300	41872295	4165	4165	4165	4165	0
286	20250124	164200	41872295	4165	4165	4165	4165	0
287	20250124	164100	41872295	4165	4165	4165	4165	0
288	20250124	164000	41872295	4165	4165	4165	4165	0
289	20250124	163900	41872295	4165	4165	4165	4165	0
290	20250124	163800	41872295	4165	4165	4165	4165	0
291	20250124	163700	41872295	4165	4165	4165	4165	0
292	20250124	163600	41872295	4165	4165	4165	4165	0
293	20250124	163500	41872295	4165	4165	4165	4165	0
294	20250124	163400	41872295	4165	4165	4165	4165	0
295	20250124	163300	41872295	4165	4165	4165	4165	0
296	20250124	163200	41872295	4165	4165	4165	4165	0
297	20250124	163100	41872295	4165	4165	4165	4165	0
298	20250124	163000	41872295	4165	4165	4165	4165	0
299	20250124	162900	41872295	4165	4165	4165	4165	0
300	20250124	162800	41872295	4165	4165	4165	4165	0
301	20250124	162700	41872295	4165	4165	4165	4165	0
302	20250124	162600	41872295	4165	4165	4165	4165	709
303	20250124	162500	41872295	4165	4165	4165	4165	0
304	20250124	162400	41872295	4165	4165	4165	4165	0
305	20250124	162300	41872295	4165	4165	4165	4165	0
306	20250124	162200	41872295	4165	4165	4165	4165	0
307	20250124	162100	41872295	4165	4165	4165	4165	0
308	20250124	162000	41872295	4165	4165	4165	4165	0
309	20250124	161900	41872295	4165	4165	4165	4165	0
310	20250124	161800	41872295	4165	4165	4165	4165	0
311	20250124	161700	41872295	4165	4165	4165	4165	0
312	20250124	161600	41872295	4165	4165	4165	4165	0
313	20250124	161500	41872295	4165	4165	4165	4165	0
314	20250124	161400	41872295	4165	4165	4165	4165	0
315	20250124	161300	41872295	4165	4165	4165	4165	0
316	20250124	161200	41872295	4165	4165	4165	4165	0
317	20250124	161100	41872295	4165	4165	4165	4165	0
318	20250124	161000	41872295	4165	4165	4165	4165	0
319	20250124	160900	41872295	4165	4165	4165	4165	0
320	20250124	160800	41872295	4165	4165	4165	4165	0
321	20250124	160700	41872295	4165	4165	4165	4165	0
322	20250124	160600	41872295	4165	4165	4165	4165	0
323	20250124	160500	41872295	4165	4165	4165	4165	0
324	20250124	160400	41872295	4165	4165	4165	4165	0
325	20250124	160300	41872295	4165	4165	4165	4165	0
326	20250124	160200	41872295	4165	4165	4165	4165	0
327	20250124	160100	41872295	4165	4165	4165	4165	0
328	20250124	160000	41872295	4165	4165	4165	4165	0
329	20250124	155900	41872295	4165	4165	4165	4165	0
330	20250124	155800	41872295	4165	4165	4165	4165	0
331	20250124	155700	41872295	4165	4165	4165	4165	0
332	20250124	155600	41872295	4165	4165	4165	4165	709
333	20250124	155500	41872295	4165	4165	4165	4165	0
334	20250124	155400	41872295	4165	4165	4165	4165	0
335	20250124	155300	41872295	4165	4165	4165	4165	0
336	20250124	155200	41872295	4165	4165	4165	4165	0
337	20250124	155100	41872295	4165	4165	4165	4165	0
338	20250124	155000	41872295	4165	4165	4165	4165	0
339	20250124	154900	41872295	4165	4165	4165	4165	0
340	20250124	154800	41872295	4165	4165	4165	4165	0
341	20250124	154700	41872295	4165	4165	4165	4165	0
342	20250124	154600	41872295	4165	4165	4165	4165	0
343	20250124	154500	41872295	4165	4165	4165	4165	0
344	20250124	154400	41872295	4165	4165	4165	4165	0
345	20250124	154300	41872295	4165	4165	4165	4165	0
346	20250124	154200	41872295	4165	4165	4165	4165	0
347	20250124	154100	41872295	4165	4165	4165	4165	0
348	20250124	154000	41872295	4165	4165	4165	4165	0
349	20250124	153900	41872295	4165	4165	4165	4165	0
350	20250124	153800	41872295	4165	4165	4165	4165	0
351	20250124	153700	41872295	4165	4165	4165	4165	0
352	20250124	153600	41872295	4165	4165	4165	4165	0
353	20250124	153500	41872295	4165	4165	4165	4165	0
354	20250124	153400	41872295	4165	4165	4165	4165	0
355	20250124	153300	41872295	4165	4165	4165	4165	0
356	20250124	153200	41872295	4165	4165	4165	4165	0
357	20250124	153100	41872295	4165	4165	4165	4165	0
358	20250124	153000	41872295	4165	4165	4165	4165	709
359	20250124	152900	38919310	4100	4100	4100	4100	0
360	20250124	152800	38919310	4100	4100	4100	4100	0
361	20250124	152700	38919310	4100	4100	4100	4100	0
362	20250124	152600	38919310	4100	4100	4100	4100	0
363	20250124	152500	38919310	4100	4100	4100	4100	0
364	20250124	152400	38919310	4100	4100	4100	4100	0
365	20250124	152300	38919310	4100	4100	4100	4100	0
366	20250124	152200	38919310	4100	4100	4100	4100	0
367	20250124	152100	38919310	4100	4100	4100	4100	0
368	20250124	152000	38919310	4100	4100	4100	4100	0
369	20250124	151900	38919310	4100	4100	4100	4100	0
370	20250124	151800	38919310	4100	4100	4100	4100	0
371	20250124	151700	38919310	4100	4100	4100	4100	0
372	20250124	151600	38919310	4100	4100	4100	4100	0
373	20250124	151500	38919310	4100	4100	4100	4100	0
374	20250124	151400	38919310	4100	4100	4100	4100	0
375	20250124	151300	38919310	4100	4100	4100	4100	0
376	20250124	151200	38919310	4100	4100	4100	4100	0
377	20250124	151100	38919310	4100	3995	4100	3995	1021
378	20250124	151000	34809005	3995	3995	3995	3995	10
379	20250124	150900	34769055	3970	3970	3970	3970	0
380	20250124	150800	34769055	3970	3970	3970	3970	0
381	20250124	150700	34769055	3970	3970	3970	3970	0
382	20250124	150600	34769055	3970	3970	3970	3970	0
383	20250124	150500	34769055	3970	3970	3970	3970	0
384	20250124	150400	34769055	3970	3970	3970	3970	0
385	20250124	150300	34769055	3970	3970	3970	3970	0
386	20250124	150200	34769055	3970	3975	3975	3970	180
387	20250124	150100	34054435	3970	3995	3995	3970	853
388	20250124	150000	30658455	3995	3990	3995	3990	887
389	20250124	145900	27118970	3990	3990	3990	3990	0
390	20250124	145800	27118970	3990	3990	3990	3990	0
391	20250124	145700	27118970	3990	3980	3990	3980	393
392	20250124	145600	25554400	4000	4000	4000	4000	0
393	20250124	145500	25554400	4000	4000	4000	4000	0
394	20250124	145400	25554400	4000	4000	4000	4000	3
395	20250124	145300	25542400	4000	4000	4000	4000	4
396	20250124	145200	25526400	4000	4000	4000	3985	46
397	20250124	145100	25342740	4000	4000	4000	4000	5
398	20250124	145000	25322740	4000	4000	4000	4000	1
399	20250124	144900	25318740	4000	4000	4000	4000	0
400	20250124	144800	25318740	4000	4000	4000	4000	27
401	20250124	144700	25210740	3995	3995	3995	3995	0
402	20250124	144600	25210740	3995	3995	3995	3995	22
403	20250124	144500	25122850	3995	3995	3995	3995	0
404	20250124	144400	25122850	3995	3995	3995	3995	0
405	20250124	144300	25122850	3995	4000	4000	3995	9
406	20250124	144200	25086865	3995	3995	3995	3995	0
407	20250124	144100	25086865	3995	3995	3995	3995	0
408	20250124	144000	25086865	3995	3995	3995	3995	20
409	20250124	143900	25006965	4000	4000	4000	4000	5
410	20250124	143800	24986965	4000	4000	4000	4000	0
411	20250124	143700	24986965	4000	4000	4000	4000	0
412	20250124	143600	24986965	4000	4000	4000	4000	44
413	20250124	143500	24810965	4005	4005	4005	4005	0
414	20250124	143400	24810965	4005	4005	4005	4005	0
415	20250124	143300	24810965	4005	4005	4005	4005	7
416	20250124	143200	24782930	3995	3995	3995	3995	0
417	20250124	143100	24782930	3995	3995	3995	3995	0
418	20250124	143000	24782930	3995	3995	3995	3995	0
419	20250124	142900	24782930	3995	3995	3995	3995	0
420	20250124	142800	24782930	3995	3995	3995	3995	0
421	20250124	142700	24782930	3995	3995	3995	3995	0
422	20250124	142600	24782930	3995	3995	3995	3995	0
423	20250124	142500	24782930	3995	4000	4000	3995	80
424	20250124	142400	24463325	4005	4005	4005	4005	0
425	20250124	142300	24463325	4005	4005	4005	4005	0
426	20250124	142200	24463325	4005	4005	4005	4005	0
427	20250124	142100	24463325	4005	4005	4005	4005	1
428	20250124	142000	24459320	4005	4005	4005	4005	0
429	20250124	141900	24459320	4005	4005	4005	4005	0
430	20250124	141800	24459320	4005	4005	4005	4005	1
431	20250124	141700	24455315	4005	4005	4005	4005	0
432	20250124	141600	24455315	4005	4005	4005	4005	0
433	20250124	141500	24455315	4005	4005	4005	4005	0
434	20250124	141400	24455315	4005	4005	4005	4005	0
435	20250124	141300	24455315	4005	4005	4005	4005	0
436	20250124	141200	24455315	4005	4005	4005	4005	0
437	20250124	141100	24455315	4005	4005	4005	4005	0
438	20250124	141000	24455315	4005	4005	4005	4005	1
439	20250124	140900	24451310	4005	4005	4005	4005	0
440	20250124	140800	24451310	4005	4005	4005	4005	1
441	20250124	140700	24447305	4005	4005	4005	4005	0
442	20250124	140600	24447305	4005	4005	4005	4005	0
443	20250124	140500	24447305	4005	4005	4005	4005	0
444	20250124	140400	24447305	4005	4005	4005	4005	0
445	20250124	140300	24447305	4005	4005	4005	4005	0
446	20250124	140200	24447305	4005	4005	4005	4005	0
447	20250124	140100	24447305	4005	4005	4005	4005	0
448	20250124	140000	24447305	4005	4005	4005	4005	0
449	20250124	135900	24447305	4005	4000	4005	4000	2
450	20250124	135800	24439300	4000	4000	4000	4000	0
451	20250124	135700	24439300	4000	4000	4000	4000	0
452	20250124	135600	24439300	4000	4000	4000	4000	0
453	20250124	135500	24439300	4000	4000	4000	4000	0
454	20250124	135400	24439300	4000	4000	4000	4000	0
455	20250124	135300	24439300	4000	3990	4000	3990	120
456	20250124	135200	23960430	3965	3965	3965	3965	200
457	20250124	135100	23167430	3965	3965	3965	3965	100
458	20250124	135000	22770930	3960	3960	3960	3960	0
459	20250124	134900	22770930	3960	3960	3960	3960	0
460	20250124	134800	22770930	3960	3960	3960	3960	0
461	20250124	134700	22770930	3960	3960	3960	3960	0
462	20250124	134600	22770930	3960	3960	3960	3960	0
463	20250124	134500	22770930	3960	3990	3990	3960	1000
464	20250124	134400	18803825	3995	3995	3995	3995	0
465	20250124	134300	18803825	3995	3995	3995	3995	0
466	20250124	134200	18803825	3995	3995	3995	3995	0
467	20250124	134100	18803825	3995	3995	3995	3995	0
468	20250124	134000	18803825	3995	3995	3995	3995	0
469	20250124	133900	18803825	3995	3995	3995	3995	0
470	20250124	133800	18803825	3995	3995	3995	3995	0
471	20250124	133700	18803825	3995	3995	3995	3995	2
472	20250124	133600	18795835	3995	3995	3995	3995	0
473	20250124	133500	18795835	3995	3995	3995	3995	0
474	20250124	133400	18795835	3995	3995	3995	3995	0
475	20250124	133300	18795835	3995	3995	3995	3995	0
476	20250124	133200	18795835	3995	3995	3995	3995	0
477	20250124	133100	18795835	3995	3995	3995	3995	0
478	20250124	133000	18795835	3995	3995	3995	3995	0
479	20250124	132900	18795835	3995	3995	3995	3995	0
480	20250124	132800	18795835	3995	3995	3995	3995	0
481	20250124	132700	18795835	3995	3995	3995	3995	0
482	20250124	132600	18795835	3995	3995	3995	3995	5
483	20250124	132500	18775860	4000	4000	4000	4000	0
484	20250124	132400	18775860	4000	4000	4000	4000	50
485	20250124	132300	18575860	3995	3995	3995	3995	0
486	20250124	132200	18575860	3995	3995	3995	3995	0
487	20250124	132100	18575860	3995	3995	3995	3995	0
488	20250124	132000	18575860	3995	3995	3995	3995	0
489	20250124	131900	18575860	3995	3995	3995	3995	0
490	20250124	131800	18575860	3995	3995	3995	3995	0
491	20250124	131700	18575860	3995	3995	3995	3995	20
492	20250124	131600	18495960	3995	3990	3995	3990	218
493	20250124	131500	17625140	3970	3995	3995	3970	212
494	20250124	131400	16782630	3985	3990	3990	3985	7
495	20250124	131300	16754710	3990	3990	3990	3990	0
496	20250124	131200	16754710	3990	3995	3995	3990	36
497	20250124	131100	16610960	3995	3995	3995	3995	30
498	20250124	131000	16491110	3995	3995	3995	3995	0
499	20250124	130900	16491110	3995	3995	3995	3995	0
500	20250124	130800	16491110	3995	3995	3995	3995	0
501	20250124	130700	16491110	3995	3990	3995	3990	14
502	20250124	130600	16435200	3970	3970	3970	3970	0
503	20250124	130500	16435200	3970	3970	3970	3970	0
504	20250124	130400	16435200	3970	3970	3970	3970	0
505	20250124	130300	16435200	3970	3970	3970	3970	0
506	20250124	130200	16435200	3970	3985	4025	3970	1539
507	20250124	130100	10304195	3990	4055	4055	3990	20
508	20250124	130000	10224330	4060	4060	4060	4060	0
509	20250124	125900	10224330	4060	4060	4060	4060	0
510	20250124	125800	10224330	4060	4060	4060	4060	0
511	20250124	125700	10224330	4060	4060	4060	4060	0
512	20250124	125600	10224330	4060	4060	4060	4060	0
513	20250124	125500	10224330	4060	4060	4060	4060	0
514	20250124	125400	10224330	4060	4060	4060	4060	0
515	20250124	125300	10224330	4060	4060	4060	4060	0
516	20250124	125200	10224330	4060	4060	4060	4060	20
517	20250124	125100	10143130	4065	4065	4065	4065	0
518	20250124	125000	10143130	4065	4065	4065	4065	0
519	20250124	124900	10143130	4065	4065	4065	4065	0
520	20250124	124800	10143130	4065	4065	4065	4065	0
521	20250124	124700	10143130	4065	4065	4065	4065	0
522	20250124	124600	10143130	4065	4060	4065	4060	20
523	20250124	124500	10061920	4060	4060	4060	4060	0
524	20250124	124400	10061920	4060	3990	4060	3990	2
525	20250124	124300	10053870	3990	3990	3990	3990	0
526	20250124	124200	10053870	3990	3990	3990	3990	3
527	20250124	124100	10041900	4065	4065	4065	4065	0
528	20250124	124000	10041900	4065	4065	4065	4065	0
529	20250124	123900	10041900	4065	4065	4065	4065	0
530	20250124	123800	10041900	4065	4065	4065	4065	0
531	20250124	123700	10041900	4065	4065	4065	4065	0
532	20250124	123600	10041900	4065	4065	4065	4065	0
533	20250124	123500	10041900	4065	4065	4065	4065	0
534	20250124	123400	10041900	4065	4065	4065	4065	0
535	20250124	123300	10041900	4065	4065	4065	4065	0
536	20250124	123200	10041900	4065	4065	4065	4065	0
537	20250124	123100	10041900	4065	4065	4065	4065	0
538	20250124	123000	10041900	4065	4065	4065	4065	0
539	20250124	122900	10041900	4065	4065	4065	4065	0
540	20250124	122800	10041900	4065	4065	4065	4065	0
541	20250124	122700	10041900	4065	4065	4065	4065	0
542	20250124	122600	10041900	4065	4065	4065	4065	0
543	20250124	122500	10041900	4065	4065	4065	4065	0
544	20250124	122400	10041900	4065	4065	4065	4065	0
545	20250124	122300	10041900	4065	4065	4065	4065	0
546	20250124	122200	10041900	4065	4065	4065	4065	0
547	20250124	122100	10041900	4065	4065	4065	4065	0
548	20250124	122000	10041900	4065	4065	4065	4065	0
549	20250124	121900	10041900	4065	4065	4065	4065	0
550	20250124	121800	10041900	4065	4065	4065	4065	0
551	20250124	121700	10041900	4065	4065	4065	4065	0
552	20250124	121600	10041900	4065	4065	4065	4065	0
553	20250124	121500	10041900	4065	4065	4065	4065	0
554	20250124	121400	10041900	4065	4065	4065	4065	0
555	20250124	121300	10041900	4065	4065	4065	4065	0
556	20250124	121200	10041900	4065	4065	4065	4065	0
557	20250124	121100	10041900	4065	4065	4065	4065	0
558	20250124	121000	10041900	4065	4065	4065	4065	0
559	20250124	120900	10041900	4065	4065	4065	4065	0
560	20250124	120800	10041900	4065	4065	4065	4065	0
561	20250124	120700	10041900	4065	4065	4065	4065	0
562	20250124	120600	10041900	4065	4065	4065	4065	1
563	20250124	120500	10037835	4060	4060	4060	4060	0
564	20250124	120400	10037835	4060	4060	4060	4060	0
565	20250124	120300	10037835	4060	4060	4060	4060	0
566	20250124	120200	10037835	4060	4060	4060	4060	0
567	20250124	120100	10037835	4060	4060	4060	4060	0
568	20250124	120000	10037835	4060	4060	4060	4060	0
569	20250124	115900	10037835	4060	4060	4060	4060	0
570	20250124	115800	10037835	4060	4060	4060	4060	0
571	20250124	115700	10037835	4060	4060	4060	4060	0
572	20250124	115600	10037835	4060	4060	4060	4060	0
573	20250124	115500	10037835	4060	4060	4060	4060	0
574	20250124	115400	10037835	4060	4060	4060	4060	0
575	20250124	115300	10037835	4060	4060	4060	4060	1
576	20250124	115200	10033775	4060	4060	4060	4060	0
577	20250124	115100	10033775	4060	4060	4060	4060	0
578	20250124	115000	10033775	4060	4060	4060	4060	0
579	20250124	114900	10033775	4060	4060	4060	4060	0
580	20250124	114800	10033775	4060	4060	4060	4060	0
581	20250124	114700	10033775	4060	4060	4060	4060	0
582	20250124	114600	10033775	4060	4060	4060	4060	300
583	20250124	114500	8815775	4065	4065	4065	4065	0
584	20250124	114400	8815775	4065	4065	4065	4065	0
585	20250124	114300	8815775	4065	4065	4065	4065	0
586	20250124	114200	8815775	4065	4065	4065	4065	0
587	20250124	114100	8815775	4065	4065	4065	4065	0
588	20250124	114000	8815775	4065	4065	4065	4065	0
589	20250124	113900	8815775	4065	4065	4065	4065	0
590	20250124	113800	8815775	4065	4065	4065	4065	0
591	20250124	113700	8815775	4065	4065	4065	4065	0
592	20250124	113600	8815775	4065	4065	4065	4065	0
593	20250124	113500	8815775	4065	4065	4065	4065	0
594	20250124	113400	8815775	4065	4065	4065	4065	1
595	20250124	113300	8811710	3985	3985	3985	3985	0
596	20250124	113200	8811710	3985	3985	3985	3985	0
597	20250124	113100	8811710	3985	3985	3985	3985	0
598	20250124	113000	8811710	3985	3985	3985	3985	0
599	20250124	112900	8811710	3985	3985	3985	3985	0
600	20250124	112800	8811710	3985	3985	3985	3985	99
601	20250124	112700	8417195	3985	4000	4070	3985	131
602	20250124	112600	7893425	3990	3975	3990	3970	252
603	20250124	112500	6891715	3970	4000	4000	3970	469
604	20250124	112400	5026590	4020	4050	4050	4020	5
605	20250124	112300	5006390	4070	4070	4070	4070	0
606	20250124	112200	5006390	4070	4070	4070	4070	0
607	20250124	112100	5006390	4070	4070	4070	4070	0
608	20250124	112000	5006390	4070	4070	4070	4070	0
609	20250124	111900	5006390	4070	4070	4070	4070	0
610	20250124	111800	5006390	4070	4070	4070	4070	0
611	20250124	111700	5006390	4070	4070	4070	4070	0
612	20250124	111600	5006390	4070	4070	4070	4070	0
613	20250124	111500	5006390	4070	4070	4070	4070	0
614	20250124	111400	5006390	4070	4070	4070	4070	0
615	20250124	111300	5006390	4070	4070	4070	4070	0
616	20250124	111200	5006390	4070	4070	4070	4070	0
617	20250124	111100	5006390	4070	4070	4070	4070	0
618	20250124	111000	5006390	4070	4070	4070	4070	0
619	20250124	110900	5006390	4070	4070	4070	4070	0
620	20250124	110800	5006390	4070	4070	4070	4070	0
621	20250124	110700	5006390	4070	4070	4070	4070	0
622	20250124	110600	5006390	4070	4070	4070	4070	0
623	20250124	110500	5006390	4070	4070	4070	4070	0
624	20250124	110400	5006390	4070	4070	4070	4070	0
625	20250124	110300	5006390	4070	4070	4070	4070	0
626	20250124	110200	5006390	4070	4070	4070	4070	0
627	20250124	110100	5006390	4070	4070	4070	4070	0
628	20250124	110000	5006390	4070	4070	4070	4070	0
629	20250124	105900	5006390	4070	4070	4070	4070	0
630	20250124	105800	5006390	4070	4070	4070	4070	0
631	20250124	105700	5006390	4070	4070	4070	4070	2
632	20250124	105600	4998250	4065	4060	4065	4060	10
633	20250124	105500	4957630	4060	4060	4060	4060	0
634	20250124	105400	4957630	4060	4060	4060	4060	0
635	20250124	105300	4957630	4060	4060	4060	4060	0
636	20250124	105200	4957630	4060	4060	4060	4060	0
637	20250124	105100	4957630	4060	4060	4060	4060	0
638	20250124	105000	4957630	4060	4060	4060	4060	0
639	20250124	104900	4957630	4060	4060	4060	4060	0
640	20250124	104800	4957630	4060	4060	4060	4060	0
641	20250124	104700	4957630	4060	4060	4060	4060	0
642	20250124	104600	4957630	4060	4060	4060	4060	55
643	20250124	104500	4734330	4060	4060	4060	4060	0
644	20250124	104400	4734330	4060	4060	4060	4060	0
645	20250124	104300	4734330	4060	4060	4060	4060	0
646	20250124	104200	4734330	4060	4060	4060	4060	0
647	20250124	104100	4734330	4060	4060	4060	4060	0
648	20250124	104000	4734330	4060	4060	4060	4060	0
649	20250124	103900	4734330	4060	4060	4060	4060	0
650	20250124	103800	4734330	4060	4060	4060	4060	0
651	20250124	103700	4734330	4060	4060	4060	4060	0
652	20250124	103600	4734330	4060	4060	4060	4060	0
653	20250124	103500	4734330	4060	4060	4060	4060	1
654	20250124	103400	4730270	4060	4060	4060	4060	0
655	20250124	103300	4730270	4060	4060	4060	4060	0
656	20250124	103200	4730270	4060	4060	4060	4060	0
657	20250124	103100	4730270	4060	4060	4060	4060	5
658	20250124	103000	4709970	4060	4060	4060	4060	11
659	20250124	102900	4665310	4060	4060	4060	4060	0
660	20250124	102800	4665310	4060	4060	4060	4060	0
661	20250124	102700	4665310	4060	4060	4060	4060	0
662	20250124	102600	4665310	4060	4060	4060	4060	0
663	20250124	102500	4665310	4060	4060	4060	4060	0
664	20250124	102400	4665310	4060	4060	4060	4060	0
665	20250124	102300	4665310	4060	4060	4060	4060	0
666	20250124	102200	4665310	4060	4060	4060	4060	0
667	20250124	102100	4665310	4060	4060	4060	4060	0
668	20250124	102000	4665310	4060	4060	4060	4060	0
669	20250124	101900	4665310	4060	4060	4060	4060	0
670	20250124	101800	4665310	4060	4060	4060	4060	0
671	20250124	101700	4665310	4060	4060	4060	4060	0
672	20250124	101600	4665310	4060	4060	4060	4060	0
673	20250124	101500	4665310	4060	4060	4060	4060	0
674	20250124	101400	4665310	4060	4060	4060	4060	0
675	20250124	101300	4665310	4060	4060	4060	4060	0
676	20250124	101200	4665310	4060	4060	4060	4060	0
677	20250124	101100	4665310	4060	4060	4060	4060	0
678	20250124	101000	4665310	4060	4060	4060	4060	0
679	20250124	100900	4665310	4060	4060	4060	4060	0
680	20250124	100800	4665310	4060	4060	4060	4060	0
681	20250124	100700	4665310	4060	4060	4060	4060	0
682	20250124	100600	4665310	4060	4060	4060	4060	0
683	20250124	100500	4665310	4060	4060	4060	4060	0
684	20250124	100400	4665310	4060	4060	4060	4060	0
685	20250124	100300	4665310	4060	4060	4060	4060	0
686	20250124	100200	4665310	4060	4060	4060	4060	0
687	20250124	100100	4665310	4060	4060	4060	4060	0
688	20250124	100000	4665310	4060	4060	4060	4060	10
689	20250124	095900	4624710	4060	4060	4060	4060	0
690	20250124	095800	4624710	4060	4060	4060	4060	0
691	20250124	095700	4624710	4060	4060	4060	4060	0
692	20250124	095600	4624710	4060	4060	4060	4060	0
693	20250124	095500	4624710	4060	3995	4060	3995	2
694	20250124	095400	4616655	4000	4000	4000	4000	11
695	20250124	095300	4572655	4055	4055	4055	4055	0
696	20250124	095200	4572655	4055	4055	4055	4055	0
697	20250124	095100	4572655	4055	4055	4055	4055	56
698	20250124	095000	4345575	4060	4060	4060	4060	0
699	20250124	094900	4345575	4060	4060	4060	4060	0
700	20250124	094800	4345575	4060	4060	4060	4060	0
701	20250124	094700	4345575	4060	4060	4060	4060	5
702	20250124	094600	4325275	4060	4060	4060	4060	0
703	20250124	094500	4325275	4060	4060	4060	4060	1
704	20250124	094400	4321215	4060	4060	4060	4060	0
705	20250124	094300	4321215	4060	4060	4060	4060	0
706	20250124	094200	4321215	4060	4060	4060	4060	0
707	20250124	094100	4321215	4060	4060	4060	4060	0
708	20250124	094000	4321215	4060	4060	4060	4060	0
709	20250124	093900	4321215	4060	4060	4060	4060	0
710	20250124	093800	4321215	4060	4060	4060	4060	0
711	20250124	093700	4321215	4060	4060	4060	4060	0
712	20250124	093600	4321215	4060	4060	4060	4060	0
713	20250124	093500	4321215	4060	4060	4060	4060	0
714	20250124	093400	4321215	4060	4060	4060	4060	0
715	20250124	093300	4321215	4060	4060	4060	4060	0
716	20250124	093200	4321215	4060	4060	4060	4060	1
717	20250124	093100	4317155	4060	4060	4060	4060	0
718	20250124	093000	4317155	4060	4060	4060	4060	0
719	20250124	092900	4317155	4060	4060	4060	4060	0
720	20250124	092800	4317155	4060	4060	4060	4060	0
721	20250124	092700	4317155	4060	4060	4060	4060	0
722	20250124	092600	4317155	4060	4060	4060	4060	0
723	20250124	092500	4317155	4060	4060	4060	4060	0
724	20250124	092400	4317155	4060	4060	4060	4060	0
725	20250124	092300	4317155	4060	4060	4060	4060	0
726	20250124	092200	4317155	4060	4060	4060	4060	0
727	20250124	092100	4317155	4060	4060	4060	4060	0
728	20250124	092000	4317155	4060	4060	4060	4060	0
729	20250124	091900	4317155	4060	4060	4060	4060	0
730	20250124	091800	4317155	4060	4060	4060	4060	0
731	20250124	091700	4317155	4060	4060	4060	4060	0
732	20250124	091600	4317155	4060	4060	4060	4060	0
733	20250124	091500	4317155	4060	4060	4060	4060	0
734	20250124	091400	4317155	4060	4060	4060	4060	0
735	20250124	091300	4317155	4060	4060	4060	4060	2
736	20250124	091200	4309035	3995	3995	3995	3995	0
737	20250124	091100	4309035	3995	3995	3995	3995	0
738	20250124	091000	4309035	3995	3995	3995	3995	0
739	20250124	090900	4309035	3995	3995	3995	3995	2
740	20250124	090800	4301045	3985	3985	3985	3985	0
741	20250124	090700	4301045	3985	3985	3985	3985	0
742	20250124	090600	4301045	3985	3985	3985	3985	0
743	20250124	090500	4301045	3985	3985	3985	3985	0
744	20250124	090400	4301045	3985	3985	3985	3985	54
745	20250124	090300	4085855	4000	4010	4010	4000	352
746	20250124	090200	2677565	4010	4015	4015	4010	213
747	20250124	090100	1823135	4015	4050	4050	4015	441
748	20250124	090000	48600	4050	4050	4050	4050	12