KissMeData/388610/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	213000	4203500	13740	13740	13740	13740	2
3	20250124	212900	4203500	13740	13740	13740	13740	0
4	20250124	212800	4203500	13740	13740	13740	13740	0
5	20250124	212700	4203500	13740	13740	13740	13740	0
6	20250124	212600	4203500	13740	13740	13740	13740	0
7	20250124	212500	4203500	13740	13740	13740	13740	0
8	20250124	212400	4203500	13740	13740	13740	13740	0
9	20250124	212300	4203500	13740	13740	13740	13740	0
10	20250124	212200	4203500	13740	13740	13740	13740	0
11	20250124	212100	4203500	13740	13740	13740	13740	0
12	20250124	212000	4203500	13740	13740	13740	13740	0
13	20250124	211900	4203500	13740	13740	13740	13740	0
14	20250124	211800	4203500	13740	13740	13740	13740	0
15	20250124	211700	4203500	13740	13740	13740	13740	0
16	20250124	211600	4203500	13740	13740	13740	13740	0
17	20250124	211500	4203500	13740	13740	13740	13740	0
18	20250124	211400	4203500	13740	13740	13740	13740	0
19	20250124	211300	4203500	13740	13740	13740	13740	0
20	20250124	211200	4203500	13740	13740	13740	13740	0
21	20250124	211100	4203500	13740	13740	13740	13740	0
22	20250124	211000	4203500	13740	13740	13740	13740	0
23	20250124	210900	4203500	13740	13740	13740	13740	0
24	20250124	210800	4203500	13740	13740	13740	13740	0
25	20250124	210700	4203500	13740	13740	13740	13740	0
26	20250124	210600	4203500	13740	13740	13740	13740	0
27	20250124	210500	4203500	13740	13740	13740	13740	0
28	20250124	210400	4203500	13740	13740	13740	13740	0
29	20250124	210300	4203500	13740	13740	13740	13740	0
30	20250124	210200	4203500	13740	13740	13740	13740	0
31	20250124	210100	4203500	13740	13740	13740	13740	0
32	20250124	210000	4203500	13740	13740	13740	13740	2
33	20250124	205900	4203500	13740	13740	13740	13740	0
34	20250124	205800	4203500	13740	13740	13740	13740	0
35	20250124	205700	4203500	13740	13740	13740	13740	0
36	20250124	205600	4203500	13740	13740	13740	13740	0
37	20250124	205500	4203500	13740	13740	13740	13740	0
38	20250124	205400	4203500	13740	13740	13740	13740	0
39	20250124	205300	4203500	13740	13740	13740	13740	0
40	20250124	205200	4203500	13740	13740	13740	13740	0
41	20250124	205100	4203500	13740	13740	13740	13740	0
42	20250124	205000	4203500	13740	13740	13740	13740	0
43	20250124	204900	4203500	13740	13740	13740	13740	0
44	20250124	204800	4203500	13740	13740	13740	13740	0
45	20250124	204700	4203500	13740	13740	13740	13740	0
46	20250124	204600	4203500	13740	13740	13740	13740	0
47	20250124	204500	4203500	13740	13740	13740	13740	0
48	20250124	204400	4203500	13740	13740	13740	13740	0
49	20250124	204300	4203500	13740	13740	13740	13740	0
50	20250124	204200	4203500	13740	13740	13740	13740	0
51	20250124	204100	4203500	13740	13740	13740	13740	0
52	20250124	204000	4203500	13740	13740	13740	13740	0
53	20250124	203900	4203500	13740	13740	13740	13740	0
54	20250124	203800	4203500	13740	13740	13740	13740	0
55	20250124	203700	4203500	13740	13740	13740	13740	0
56	20250124	203600	4203500	13740	13740	13740	13740	0
57	20250124	203500	4203500	13740	13740	13740	13740	0
58	20250124	203400	4203500	13740	13740	13740	13740	0
59	20250124	203300	4203500	13740	13740	13740	13740	0
60	20250124	203200	4203500	13740	13740	13740	13740	0
61	20250124	203100	4203500	13740	13740	13740	13740	0
62	20250124	203000	4203500	13740	13740	13740	13740	2
63	20250124	202900	4203500	13740	13740	13740	13740	0
64	20250124	202800	4203500	13740	13740	13740	13740	0
65	20250124	202700	4203500	13740	13740	13740	13740	0
66	20250124	202600	4203500	13740	13740	13740	13740	0
67	20250124	202500	4203500	13740	13740	13740	13740	0
68	20250124	202400	4203500	13740	13740	13740	13740	0
69	20250124	202300	4203500	13740	13740	13740	13740	0
70	20250124	202200	4203500	13740	13740	13740	13740	0
71	20250124	202100	4203500	13740	13740	13740	13740	0
72	20250124	202000	4203500	13740	13740	13740	13740	0
73	20250124	201900	4203500	13740	13740	13740	13740	0
74	20250124	201800	4203500	13740	13740	13740	13740	0
75	20250124	201700	4203500	13740	13740	13740	13740	0
76	20250124	201600	4203500	13740	13740	13740	13740	0
77	20250124	201500	4203500	13740	13740	13740	13740	0
78	20250124	201400	4203500	13740	13740	13740	13740	0
79	20250124	201300	4203500	13740	13740	13740	13740	0
80	20250124	201200	4203500	13740	13740	13740	13740	0
81	20250124	201100	4203500	13740	13740	13740	13740	0
82	20250124	201000	4203500	13740	13740	13740	13740	0
83	20250124	200900	4203500	13740	13740	13740	13740	0
84	20250124	200800	4203500	13740	13740	13740	13740	0
85	20250124	200700	4203500	13740	13740	13740	13740	0
86	20250124	200600	4203500	13740	13740	13740	13740	0
87	20250124	200500	4203500	13740	13740	13740	13740	0
88	20250124	200400	4203500	13740	13740	13740	13740	0
89	20250124	200300	4203500	13740	13740	13740	13740	0
90	20250124	200200	4203500	13740	13740	13740	13740	0
91	20250124	200100	4203500	13740	13740	13740	13740	0
92	20250124	200000	4203500	13740	13740	13740	13740	2
93	20250124	195900	4203500	13740	13740	13740	13740	0
94	20250124	195800	4203500	13740	13740	13740	13740	0
95	20250124	195700	4203500	13740	13740	13740	13740	0
96	20250124	195600	4203500	13740	13740	13740	13740	0
97	20250124	195500	4203500	13740	13740	13740	13740	0
98	20250124	195400	4203500	13740	13740	13740	13740	0
99	20250124	195300	4203500	13740	13740	13740	13740	0
100	20250124	195200	4203500	13740	13740	13740	13740	0
101	20250124	195100	4203500	13740	13740	13740	13740	0
102	20250124	195000	4203500	13740	13740	13740	13740	0
103	20250124	194900	4203500	13740	13740	13740	13740	0
104	20250124	194800	4203500	13740	13740	13740	13740	0
105	20250124	194700	4203500	13740	13740	13740	13740	0
106	20250124	194600	4203500	13740	13740	13740	13740	0
107	20250124	194500	4203500	13740	13740	13740	13740	0
108	20250124	194400	4203500	13740	13740	13740	13740	0
109	20250124	194300	4203500	13740	13740	13740	13740	0
110	20250124	194200	4203500	13740	13740	13740	13740	0
111	20250124	194100	4203500	13740	13740	13740	13740	0
112	20250124	194000	4203500	13740	13740	13740	13740	0
113	20250124	193900	4203500	13740	13740	13740	13740	0
114	20250124	193800	4203500	13740	13740	13740	13740	0
115	20250124	193700	4203500	13740	13740	13740	13740	0
116	20250124	193600	4203500	13740	13740	13740	13740	0
117	20250124	193500	4203500	13740	13740	13740	13740	0
118	20250124	193400	4203500	13740	13740	13740	13740	0
119	20250124	193300	4203500	13740	13740	13740	13740	0
120	20250124	193200	4203500	13740	13740	13740	13740	0
121	20250124	193100	4203500	13740	13740	13740	13740	0
122	20250124	193000	4203500	13740	13740	13740	13740	2
123	20250124	192900	4203500	13740	13740	13740	13740	0
124	20250124	192800	4203500	13740	13740	13740	13740	0
125	20250124	192700	4203500	13740	13740	13740	13740	0
126	20250124	192600	4203500	13740	13740	13740	13740	0
127	20250124	192500	4203500	13740	13740	13740	13740	0
128	20250124	192400	4203500	13740	13740	13740	13740	0
129	20250124	192300	4203500	13740	13740	13740	13740	0
130	20250124	192200	4203500	13740	13740	13740	13740	0
131	20250124	192100	4203500	13740	13740	13740	13740	0
132	20250124	192000	4203500	13740	13740	13740	13740	0
133	20250124	191900	4203500	13740	13740	13740	13740	0
134	20250124	191800	4203500	13740	13740	13740	13740	0
135	20250124	191700	4203500	13740	13740	13740	13740	0
136	20250124	191600	4203500	13740	13740	13740	13740	0
137	20250124	191500	4203500	13740	13740	13740	13740	0
138	20250124	191400	4203500	13740	13740	13740	13740	0
139	20250124	191300	4203500	13740	13740	13740	13740	0
140	20250124	191200	4203500	13740	13740	13740	13740	0
141	20250124	191100	4203500	13740	13740	13740	13740	0
142	20250124	191000	4203500	13740	13740	13740	13740	0
143	20250124	190900	4203500	13740	13740	13740	13740	0
144	20250124	190800	4203500	13740	13740	13740	13740	0
145	20250124	190700	4203500	13740	13740	13740	13740	0
146	20250124	190600	4203500	13740	13740	13740	13740	0
147	20250124	190500	4203500	13740	13740	13740	13740	0
148	20250124	190400	4203500	13740	13740	13740	13740	0
149	20250124	190300	4203500	13740	13740	13740	13740	0
150	20250124	190200	4203500	13740	13740	13740	13740	0
151	20250124	190100	4203500	13740	13740	13740	13740	0
152	20250124	190000	4203500	13740	13740	13740	13740	2
153	20250124	185900	4203500	13740	13740	13740	13740	0
154	20250124	185800	4203500	13740	13740	13740	13740	0
155	20250124	185700	4203500	13740	13740	13740	13740	0
156	20250124	185600	4203500	13740	13740	13740	13740	0
157	20250124	185500	4203500	13740	13740	13740	13740	0
158	20250124	185400	4203500	13740	13740	13740	13740	0
159	20250124	185300	4203500	13740	13740	13740	13740	0
160	20250124	185200	4203500	13740	13740	13740	13740	0
161	20250124	185100	4203500	13740	13740	13740	13740	0
162	20250124	185000	4203500	13740	13740	13740	13740	0
163	20250124	184900	4203500	13740	13740	13740	13740	0
164	20250124	184800	4203500	13740	13740	13740	13740	0
165	20250124	184700	4203500	13740	13740	13740	13740	0
166	20250124	184600	4203500	13740	13740	13740	13740	0
167	20250124	184500	4203500	13740	13740	13740	13740	0
168	20250124	184400	4203500	13740	13740	13740	13740	0
169	20250124	184300	4203500	13740	13740	13740	13740	0
170	20250124	184200	4203500	13740	13740	13740	13740	0
171	20250124	184100	4203500	13740	13740	13740	13740	0
172	20250124	184000	4203500	13740	13740	13740	13740	0
173	20250124	183900	4203500	13740	13740	13740	13740	0
174	20250124	183800	4203500	13740	13740	13740	13740	0
175	20250124	183700	4203500	13740	13740	13740	13740	0
176	20250124	183600	4203500	13740	13740	13740	13740	0
177	20250124	183500	4203500	13740	13740	13740	13740	0
178	20250124	183400	4203500	13740	13740	13740	13740	0
179	20250124	183300	4203500	13740	13740	13740	13740	0
180	20250124	183200	4203500	13740	13740	13740	13740	0
181	20250124	183100	4203500	13740	13740	13740	13740	0
182	20250124	183000	4203500	13740	13740	13740	13740	2
183	20250124	182900	4203500	13740	13740	13740	13740	0
184	20250124	182800	4203500	13740	13740	13740	13740	0
185	20250124	182700	4203500	13740	13740	13740	13740	0
186	20250124	182600	4203500	13740	13740	13740	13740	0
187	20250124	182500	4203500	13740	13740	13740	13740	0
188	20250124	182400	4203500	13740	13740	13740	13740	0
189	20250124	182300	4203500	13740	13740	13740	13740	0
190	20250124	182200	4203500	13740	13740	13740	13740	0
191	20250124	182100	4203500	13740	13740	13740	13740	0
192	20250124	182000	4203500	13740	13740	13740	13740	0
193	20250124	181900	4203500	13740	13740	13740	13740	0
194	20250124	181800	4203500	13740	13740	13740	13740	0
195	20250124	181700	4203500	13740	13740	13740	13740	0
196	20250124	181600	4203500	13740	13740	13740	13740	0
197	20250124	181500	4203500	13740	13740	13740	13740	0
198	20250124	181400	4203500	13740	13740	13740	13740	0
199	20250124	181300	4203500	13740	13740	13740	13740	0
200	20250124	181200	4203500	13740	13740	13740	13740	0
201	20250124	181100	4203500	13740	13740	13740	13740	0
202	20250124	181000	4203500	13740	13740	13740	13740	0
203	20250124	180900	4203500	13740	13740	13740	13740	0
204	20250124	180800	4203500	13740	13740	13740	13740	0
205	20250124	180700	4203500	13740	13740	13740	13740	0
206	20250124	180600	4203500	13740	13740	13740	13740	0
207	20250124	180500	4203500	13740	13740	13740	13740	0
208	20250124	180400	4203500	13740	13740	13740	13740	0
209	20250124	180300	4203500	13740	13740	13740	13740	0
210	20250124	180200	4203500	13740	13740	13740	13740	0
211	20250124	180100	4203500	13740	13740	13740	13740	0
212	20250124	180000	4203500	13740	13740	13740	13740	2
213	20250124	175900	4203500	13740	13740	13740	13740	0
214	20250124	175800	4203500	13740	13740	13740	13740	0
215	20250124	175700	4203500	13740	13740	13740	13740	0
216	20250124	175600	4203500	13740	13740	13740	13740	0
217	20250124	175500	4203500	13740	13740	13740	13740	0
218	20250124	175400	4203500	13740	13740	13740	13740	0
219	20250124	175300	4203500	13740	13740	13740	13740	0
220	20250124	175200	4203500	13740	13740	13740	13740	0
221	20250124	175100	4203500	13740	13740	13740	13740	0
222	20250124	175000	4203500	13740	13740	13740	13740	0
223	20250124	174900	4203500	13740	13740	13740	13740	0
224	20250124	174800	4203500	13740	13740	13740	13740	0
225	20250124	174700	4203500	13740	13740	13740	13740	0
226	20250124	174600	4203500	13740	13740	13740	13740	0
227	20250124	174500	4203500	13740	13740	13740	13740	0
228	20250124	174400	4203500	13740	13740	13740	13740	0
229	20250124	174300	4203500	13740	13740	13740	13740	0
230	20250124	174200	4203500	13740	13740	13740	13740	0
231	20250124	174100	4203500	13740	13740	13740	13740	0
232	20250124	174000	4203500	13740	13740	13740	13740	0
233	20250124	173900	4203500	13740	13740	13740	13740	0
234	20250124	173800	4203500	13740	13740	13740	13740	0
235	20250124	173700	4203500	13740	13740	13740	13740	0
236	20250124	173600	4203500	13740	13740	13740	13740	0
237	20250124	173500	4203500	13740	13740	13740	13740	0
238	20250124	173400	4203500	13740	13740	13740	13740	0
239	20250124	173300	4203500	13740	13740	13740	13740	0
240	20250124	173200	4203500	13740	13740	13740	13740	0
241	20250124	173100	4203500	13740	13740	13740	13740	0
242	20250124	173000	4203500	13740	13740	13740	13740	2
243	20250124	172900	4203500	13740	13740	13740	13740	0
244	20250124	172800	4203500	13740	13740	13740	13740	0
245	20250124	172700	4203500	13740	13740	13740	13740	0
246	20250124	172600	4203500	13740	13740	13740	13740	0
247	20250124	172500	4203500	13740	13740	13740	13740	0
248	20250124	172400	4203500	13740	13740	13740	13740	0
249	20250124	172300	4203500	13740	13740	13740	13740	0
250	20250124	172200	4203500	13740	13740	13740	13740	0
251	20250124	172100	4203500	13740	13740	13740	13740	0
252	20250124	172000	4203500	13740	13740	13740	13740	0
253	20250124	171900	4203500	13740	13740	13740	13740	0
254	20250124	171800	4203500	13740	13740	13740	13740	0
255	20250124	171700	4203500	13740	13740	13740	13740	0
256	20250124	171600	4203500	13740	13740	13740	13740	0
257	20250124	171500	4203500	13740	13740	13740	13740	0
258	20250124	171400	4203500	13740	13740	13740	13740	0
259	20250124	171300	4203500	13740	13740	13740	13740	0
260	20250124	171200	4203500	13740	13740	13740	13740	0
261	20250124	171100	4203500	13740	13740	13740	13740	0
262	20250124	171000	4203500	13740	13740	13740	13740	0
263	20250124	170900	4203500	13740	13740	13740	13740	0
264	20250124	170800	4203500	13740	13740	13740	13740	0
265	20250124	170700	4203500	13740	13740	13740	13740	0
266	20250124	170600	4203500	13740	13740	13740	13740	0
267	20250124	170500	4203500	13740	13740	13740	13740	0
268	20250124	170400	4203500	13740	13740	13740	13740	0
269	20250124	170300	4203500	13740	13740	13740	13740	0
270	20250124	170200	4203500	13740	13740	13740	13740	0
271	20250124	170100	4203500	13740	13740	13740	13740	0
272	20250124	170000	4203500	13740	13740	13740	13740	2
273	20250124	165900	4203500	13740	13740	13740	13740	0
274	20250124	165800	4203500	13740	13740	13740	13740	0
275	20250124	165700	4203500	13740	13740	13740	13740	0
276	20250124	165600	4203500	13740	13740	13740	13740	0
277	20250124	165500	4203500	13740	13740	13740	13740	0
278	20250124	165400	4203500	13740	13740	13740	13740	0
279	20250124	165300	4203500	13740	13740	13740	13740	0
280	20250124	165200	4203500	13740	13740	13740	13740	0
281	20250124	165100	4203500	13740	13740	13740	13740	0
282	20250124	165000	4203500	13740	13740	13740	13740	0
283	20250124	164900	4203500	13740	13740	13740	13740	0
284	20250124	164800	4203500	13740	13740	13740	13740	0
285	20250124	164700	4203500	13740	13740	13740	13740	0
286	20250124	164600	4203500	13740	13740	13740	13740	0
287	20250124	164500	4203500	13740	13740	13740	13740	0
288	20250124	164400	4203500	13740	13740	13740	13740	0
289	20250124	164300	4203500	13740	13740	13740	13740	0
290	20250124	164200	4203500	13740	13740	13740	13740	0
291	20250124	164100	4203500	13740	13740	13740	13740	0
292	20250124	164000	4203500	13740	13740	13740	13740	0
293	20250124	163900	4203500	13740	13740	13740	13740	0
294	20250124	163800	4203500	13740	13740	13740	13740	0
295	20250124	163700	4203500	13740	13740	13740	13740	0
296	20250124	163600	4203500	13740	13740	13740	13740	0
297	20250124	163500	4203500	13740	13740	13740	13740	0
298	20250124	163400	4203500	13740	13740	13740	13740	0
299	20250124	163300	4203500	13740	13740	13740	13740	0
300	20250124	163200	4203500	13740	13740	13740	13740	0
301	20250124	163100	4203500	13740	13740	13740	13740	0
302	20250124	163000	4203500	13740	13740	13740	13740	2
303	20250124	162900	4203500	13740	13740	13740	13740	0
304	20250124	162800	4203500	13740	13740	13740	13740	0
305	20250124	162700	4203500	13740	13740	13740	13740	0
306	20250124	162600	4203500	13740	13740	13740	13740	0
307	20250124	162500	4203500	13740	13740	13740	13740	0
308	20250124	162400	4203500	13740	13740	13740	13740	0
309	20250124	162300	4203500	13740	13740	13740	13740	0
310	20250124	162200	4203500	13740	13740	13740	13740	0
311	20250124	162100	4203500	13740	13740	13740	13740	0
312	20250124	162000	4203500	13740	13740	13740	13740	0
313	20250124	161900	4203500	13740	13740	13740	13740	0
314	20250124	161800	4203500	13740	13740	13740	13740	0
315	20250124	161700	4203500	13740	13740	13740	13740	0
316	20250124	161600	4203500	13740	13740	13740	13740	0
317	20250124	161500	4203500	13740	13740	13740	13740	0
318	20250124	161400	4203500	13740	13740	13740	13740	0
319	20250124	161300	4203500	13740	13740	13740	13740	0
320	20250124	161200	4203500	13740	13740	13740	13740	0
321	20250124	161100	4203500	13740	13740	13740	13740	0
322	20250124	161000	4203500	13740	13740	13740	13740	0
323	20250124	160900	4203500	13740	13740	13740	13740	0
324	20250124	160800	4203500	13740	13740	13740	13740	0
325	20250124	160700	4203500	13740	13740	13740	13740	0
326	20250124	160600	4203500	13740	13740	13740	13740	0
327	20250124	160500	4203500	13740	13740	13740	13740	0
328	20250124	160400	4203500	13740	13740	13740	13740	0
329	20250124	160300	4203500	13740	13740	13740	13740	0
330	20250124	160200	4203500	13740	13740	13740	13740	0
331	20250124	160100	4203500	13740	13740	13740	13740	0
332	20250124	160000	4203500	13740	13740	13740	13740	2
333	20250124	155900	4203500	13740	13740	13740	13740	0
334	20250124	155800	4203500	13740	13740	13740	13740	0
335	20250124	155700	4203500	13740	13740	13740	13740	0
336	20250124	155600	4203500	13740	13740	13740	13740	0
337	20250124	155500	4203500	13740	13740	13740	13740	0
338	20250124	155400	4203500	13740	13740	13740	13740	0
339	20250124	155300	4203500	13740	13740	13740	13740	0
340	20250124	155200	4203500	13740	13740	13740	13740	0
341	20250124	155100	4203500	13740	13740	13740	13740	0
342	20250124	155000	4203500	13740	13740	13740	13740	0
343	20250124	154900	4203500	13740	13740	13740	13740	0
344	20250124	154800	4203500	13740	13740	13740	13740	0
345	20250124	154700	4203500	13740	13740	13740	13740	0
346	20250124	154600	4203500	13740	13740	13740	13740	0
347	20250124	154500	4203500	13740	13740	13740	13740	0
348	20250124	154400	4203500	13740	13740	13740	13740	0
349	20250124	154300	4203500	13740	13740	13740	13740	0
350	20250124	154200	4203500	13740	13740	13740	13740	0
351	20250124	154100	4203500	13740	13740	13740	13740	0
352	20250124	154000	4203500	13740	13740	13740	13740	0
353	20250124	153900	4203500	13740	13740	13740	13740	0
354	20250124	153800	4203500	13740	13740	13740	13740	0
355	20250124	153700	4203500	13740	13740	13740	13740	0
356	20250124	153600	4203500	13740	13740	13740	13740	0
357	20250124	153500	4203500	13740	13740	13740	13740	0
358	20250124	153400	4203500	13740	13740	13740	13740	0
359	20250124	153300	4203500	13740	13740	13740	13740	0
360	20250124	153200	4203500	13740	13740	13740	13740	0
361	20250124	153100	4203500	13740	13740	13740	13740	0
362	20250124	153000	4203500	13740	13740	13740	13740	4
363	20250124	152900	4176020	13770	13770	13770	13770	0
364	20250124	152800	4176020	13770	13770	13770	13770	0
365	20250124	152700	4176020	13770	13770	13770	13770	0
366	20250124	152600	4176020	13770	13770	13770	13770	0
367	20250124	152500	4176020	13770	13770	13770	13770	0
368	20250124	152400	4176020	13770	13770	13770	13770	0
369	20250124	152300	4176020	13770	13770	13770	13770	0
370	20250124	152200	4176020	13770	13770	13770	13770	0
371	20250124	152100	4176020	13770	13770	13770	13770	0
372	20250124	152000	4176020	13770	13770	13770	13770	0
373	20250124	151900	4176020	13770	13770	13770	13770	0
374	20250124	151800	4176020	13770	13770	13770	13770	0
375	20250124	151700	4176020	13770	13770	13770	13770	0
376	20250124	151600	4176020	13770	13770	13770	13770	0
377	20250124	151500	4176020	13770	13770	13770	13770	0
378	20250124	151400	4176020	13770	13770	13770	13770	0
379	20250124	151300	4176020	13770	13770	13770	13770	0
380	20250124	151200	4176020	13770	13770	13770	13770	0
381	20250124	151100	4176020	13770	13770	13770	13770	0
382	20250124	151000	4176020	13770	13770	13770	13770	0
383	20250124	150900	4176020	13770	13770	13770	13770	0
384	20250124	150800	4176020	13770	13770	13770	13770	0
385	20250124	150700	4176020	13770	13770	13770	13770	0
386	20250124	150600	4176020	13770	13770	13770	13770	0
387	20250124	150500	4176020	13770	13770	13770	13770	0
388	20250124	150400	4176020	13770	13770	13770	13770	0
389	20250124	150300	4176020	13770	13770	13770	13770	0
390	20250124	150200	4176020	13770	13770	13770	13770	0
391	20250124	150100	4176020	13770	13770	13770	13770	0
392	20250124	150000	4176020	13770	13770	13770	13770	1
393	20250124	145900	4162250	13440	13440	13440	13440	0
394	20250124	145800	4162250	13440	13440	13440	13440	0
395	20250124	145700	4162250	13440	13440	13440	13440	0
396	20250124	145600	4162250	13440	13440	13440	13440	0
397	20250124	145500	4162250	13440	13440	13440	13440	0
398	20250124	145400	4162250	13440	13440	13440	13440	0
399	20250124	145300	4162250	13440	13440	13440	13440	0
400	20250124	145200	4162250	13440	13440	13440	13440	0
401	20250124	145100	4162250	13440	13440	13440	13440	5
402	20250124	145000	4095050	13770	13770	13770	13770	0
403	20250124	144900	4095050	13770	13770	13770	13770	0
404	20250124	144800	4095050	13770	13770	13770	13770	0
405	20250124	144700	4095050	13770	13770	13770	13770	0
406	20250124	144600	4095050	13770	13770	13770	13770	0
407	20250124	144500	4095050	13770	13770	13770	13770	0
408	20250124	144400	4095050	13770	13770	13770	13770	0
409	20250124	144300	4095050	13770	13770	13770	13770	0
410	20250124	144200	4095050	13770	13770	13770	13770	0
411	20250124	144100	4095050	13770	13770	13770	13770	0
412	20250124	144000	4095050	13770	13770	13770	13770	0
413	20250124	143900	4095050	13770	13770	13770	13770	0
414	20250124	143800	4095050	13770	13770	13770	13770	0
415	20250124	143700	4095050	13770	13770	13770	13770	0
416	20250124	143600	4095050	13770	13770	13770	13770	0
417	20250124	143500	4095050	13770	13770	13770	13770	0
418	20250124	143400	4095050	13770	13770	13770	13770	0
419	20250124	143300	4095050	13770	13770	13770	13770	0
420	20250124	143200	4095050	13770	13770	13770	13770	0
421	20250124	143100	4095050	13770	13770	13770	13770	0
422	20250124	143000	4095050	13770	13770	13770	13770	0
423	20250124	142900	4095050	13770	13770	13770	13770	0
424	20250124	142800	4095050	13770	13770	13770	13770	0
425	20250124	142700	4095050	13770	13770	13770	13770	0
426	20250124	142600	4095050	13770	13770	13770	13770	0
427	20250124	142500	4095050	13770	13770	13770	13770	0
428	20250124	142400	4095050	13770	13770	13770	13770	0
429	20250124	142300	4095050	13770	13770	13770	13770	0
430	20250124	142200	4095050	13770	13770	13770	13770	0
431	20250124	142100	4095050	13770	13770	13770	13770	1
432	20250124	142000	4081280	13440	13440	13440	13440	0
433	20250124	141900	4081280	13440	13440	13440	13440	30
434	20250124	141800	3678080	13440	13440	13440	13440	0
435	20250124	141700	3678080	13440	13440	13440	13440	0
436	20250124	141600	3678080	13440	13440	13440	13440	0
437	20250124	141500	3678080	13440	13440	13440	13440	0
438	20250124	141400	3678080	13440	13440	13440	13440	0
439	20250124	141300	3678080	13440	13440	13440	13440	0
440	20250124	141200	3678080	13440	13440	13440	13440	0
441	20250124	141100	3678080	13440	13440	13440	13440	0
442	20250124	141000	3678080	13440	13440	13440	13440	0
443	20250124	140900	3678080	13440	13440	13440	13440	15
444	20250124	140800	3476480	13780	13780	13780	13780	0
445	20250124	140700	3476480	13780	13780	13780	13780	0
446	20250124	140600	3476480	13780	13780	13780	13780	0
447	20250124	140500	3476480	13780	13780	13780	13780	0
448	20250124	140400	3476480	13780	13780	13780	13780	0
449	20250124	140300	3476480	13780	13780	13780	13780	0
450	20250124	140200	3476480	13780	13780	13780	13780	0
451	20250124	140100	3476480	13780	13780	13780	13780	0
452	20250124	140000	3476480	13780	13780	13780	13780	0
453	20250124	135900	3476480	13780	13780	13780	13780	0
454	20250124	135800	3476480	13780	13780	13780	13780	0
455	20250124	135700	3476480	13780	13780	13780	13780	0
456	20250124	135600	3476480	13780	13780	13780	13780	0
457	20250124	135500	3476480	13780	13780	13780	13780	0
458	20250124	135400	3476480	13780	13780	13780	13780	0
459	20250124	135300	3476480	13780	13780	13780	13780	0
460	20250124	135200	3476480	13780	13780	13780	13780	0
461	20250124	135100	3476480	13780	13780	13780	13780	0
462	20250124	135000	3476480	13780	13780	13780	13780	0
463	20250124	134900	3476480	13780	13780	13780	13780	0
464	20250124	134800	3476480	13780	13780	13780	13780	0
465	20250124	134700	3476480	13780	13780	13780	13780	0
466	20250124	134600	3476480	13780	13780	13780	13780	0
467	20250124	134500	3476480	13780	13780	13780	13780	0
468	20250124	134400	3476480	13780	13780	13780	13780	0
469	20250124	134300	3476480	13780	13780	13780	13780	0
470	20250124	134200	3476480	13780	13780	13780	13780	0
471	20250124	134100	3476480	13780	13780	13780	13780	0
472	20250124	134000	3476480	13780	13780	13780	13780	0
473	20250124	133900	3476480	13780	13780	13780	13780	0
474	20250124	133800	3476480	13780	13780	13780	13780	0
475	20250124	133700	3476480	13780	13780	13780	13780	1
476	20250124	133600	3462700	13440	13440	13440	13440	0
477	20250124	133500	3462700	13440	13440	13440	13440	0
478	20250124	133400	3462700	13440	13440	13440	13440	0
479	20250124	133300	3462700	13440	13440	13440	13440	0
480	20250124	133200	3462700	13440	13440	13440	13440	0
481	20250124	133100	3462700	13440	13440	13440	13440	0
482	20250124	133000	3462700	13440	13440	13440	13440	0
483	20250124	132900	3462700	13440	13440	13440	13440	0
484	20250124	132800	3462700	13440	13440	13440	13440	0
485	20250124	132700	3462700	13440	13440	13440	13440	0
486	20250124	132600	3462700	13440	13440	13440	13440	0
487	20250124	132500	3462700	13440	13440	13440	13440	0
488	20250124	132400	3462700	13440	13440	13440	13440	0
489	20250124	132300	3462700	13440	13440	13440	13440	0
490	20250124	132200	3462700	13440	13440	13440	13440	0
491	20250124	132100	3462700	13440	13440	13440	13440	0
492	20250124	132000	3462700	13440	13440	13440	13440	0
493	20250124	131900	3462700	13440	13440	13440	13440	0
494	20250124	131800	3462700	13440	13440	13440	13440	0
495	20250124	131700	3462700	13440	13440	13440	13440	0
496	20250124	131600	3462700	13440	13440	13440	13440	50
497	20250124	131500	2790700	13790	13790	13790	13790	0
498	20250124	131400	2790700	13790	13790	13790	13790	0
499	20250124	131300	2790700	13790	13790	13790	13790	0
500	20250124	131200	2790700	13790	13790	13790	13790	0
501	20250124	131100	2790700	13790	13790	13790	13790	0
502	20250124	131000	2790700	13790	13790	13790	13790	0
503	20250124	130900	2790700	13790	13790	13790	13790	0
504	20250124	130800	2790700	13790	13790	13790	13790	0
505	20250124	130700	2790700	13790	13790	13790	13790	0
506	20250124	130600	2790700	13790	13790	13790	13790	0
507	20250124	130500	2790700	13790	13790	13790	13790	0
508	20250124	130400	2790700	13790	13790	13790	13790	0
509	20250124	130300	2790700	13790	13790	13790	13790	0
510	20250124	130200	2790700	13790	13790	13790	13790	0
511	20250124	130100	2790700	13790	13790	13790	13790	0
512	20250124	130000	2790700	13790	13790	13790	13790	0
513	20250124	125900	2790700	13790	13790	13790	13790	0
514	20250124	125800	2790700	13790	13790	13790	13790	0
515	20250124	125700	2790700	13790	13790	13790	13790	0
516	20250124	125600	2790700	13790	13790	13790	13790	0
517	20250124	125500	2790700	13790	13790	13790	13790	0
518	20250124	125400	2790700	13790	13790	13790	13790	0
519	20250124	125300	2790700	13790	13790	13790	13790	0
520	20250124	125200	2790700	13790	13790	13790	13790	0
521	20250124	125100	2790700	13790	13790	13790	13790	0
522	20250124	125000	2790700	13790	13790	13790	13790	0
523	20250124	124900	2790700	13790	13790	13790	13790	0
524	20250124	124800	2790700	13790	13790	13790	13790	0
525	20250124	124700	2790700	13790	13790	13790	13790	0
526	20250124	124600	2790700	13790	13790	13790	13790	0
527	20250124	124500	2790700	13790	13790	13790	13790	0
528	20250124	124400	2790700	13790	13790	13790	13790	0
529	20250124	124300	2790700	13790	13790	13790	13790	0
530	20250124	124200	2790700	13790	13790	13790	13790	0
531	20250124	124100	2790700	13790	13790	13790	13790	0
532	20250124	124000	2790700	13790	13790	13790	13790	0
533	20250124	123900	2790700	13790	13790	13790	13790	0
534	20250124	123800	2790700	13790	13790	13790	13790	0
535	20250124	123700	2790700	13790	13790	13790	13790	0
536	20250124	123600	2790700	13790	13790	13790	13790	0
537	20250124	123500	2790700	13790	13790	13790	13790	0
538	20250124	123400	2790700	13790	13790	13790	13790	0
539	20250124	123300	2790700	13790	13790	13790	13790	0
540	20250124	123200	2790700	13790	13790	13790	13790	0
541	20250124	123100	2790700	13790	13790	13790	13790	0
542	20250124	123000	2790700	13790	13790	13790	13790	0
543	20250124	122900	2790700	13790	13790	13790	13790	0
544	20250124	122800	2790700	13790	13790	13790	13790	0
545	20250124	122700	2790700	13790	13790	13790	13790	0
546	20250124	122600	2790700	13790	13790	13790	13790	0
547	20250124	122500	2790700	13790	13790	13790	13790	0
548	20250124	122400	2790700	13790	13790	13790	13790	0
549	20250124	122300	2790700	13790	13790	13790	13790	0
550	20250124	122200	2790700	13790	13790	13790	13790	0
551	20250124	122100	2790700	13790	13790	13790	13790	0
552	20250124	122000	2790700	13790	13790	13790	13790	0
553	20250124	121900	2790700	13790	13790	13790	13790	0
554	20250124	121800	2790700	13790	13790	13790	13790	0
555	20250124	121700	2790700	13790	13790	13790	13790	0
556	20250124	121600	2790700	13790	13790	13790	13790	0
557	20250124	121500	2790700	13790	13790	13790	13790	0
558	20250124	121400	2790700	13790	13790	13790	13790	0
559	20250124	121300	2790700	13790	13790	13790	13790	0
560	20250124	121200	2790700	13790	13790	13790	13790	0
561	20250124	121100	2790700	13790	13790	13790	13790	0
562	20250124	121000	2790700	13790	13790	13790	13790	0
563	20250124	120900	2790700	13790	13790	13790	13790	0
564	20250124	120800	2790700	13790	13790	13790	13790	0
565	20250124	120700	2790700	13790	13790	13790	13790	0
566	20250124	120600	2790700	13790	13790	13790	13790	0
567	20250124	120500	2790700	13790	13790	13790	13790	0
568	20250124	120400	2790700	13790	13790	13790	13790	0
569	20250124	120300	2790700	13790	13790	13790	13790	0
570	20250124	120200	2790700	13790	13790	13790	13790	0
571	20250124	120100	2790700	13790	13790	13790	13790	0
572	20250124	120000	2790700	13790	13790	13790	13790	0
573	20250124	115900	2790700	13790	13790	13790	13790	0
574	20250124	115800	2790700	13790	13790	13790	13790	0
575	20250124	115700	2790700	13790	13790	13790	13790	0
576	20250124	115600	2790700	13790	13790	13790	13790	0
577	20250124	115500	2790700	13790	13790	13790	13790	0
578	20250124	115400	2790700	13790	13790	13790	13790	1
579	20250124	115300	2776910	13400	13400	13400	13400	0
580	20250124	115200	2776910	13400	13400	13400	13400	0
581	20250124	115100	2776910	13400	13400	13400	13400	0
582	20250124	115000	2776910	13400	13400	13400	13400	0
583	20250124	114900	2776910	13400	13400	13400	13400	0
584	20250124	114800	2776910	13400	13400	13400	13400	0
585	20250124	114700	2776910	13400	13400	13400	13400	0
586	20250124	114600	2776910	13400	13400	13400	13400	0
587	20250124	114500	2776910	13400	13400	13400	13400	0
588	20250124	114400	2776910	13400	13400	13400	13400	0
589	20250124	114300	2776910	13400	13400	13400	13400	0
590	20250124	114200	2776910	13400	13400	13400	13400	0
591	20250124	114100	2776910	13400	13400	13400	13400	55
592	20250124	114000	2039910	13400	13400	13400	13400	0
593	20250124	113900	2039910	13400	13400	13400	13400	0
594	20250124	113800	2039910	13400	13400	13400	13400	0
595	20250124	113700	2039910	13400	13400	13400	13400	0
596	20250124	113600	2039910	13400	13400	13400	13400	0
597	20250124	113500	2039910	13400	13400	13400	13400	0
598	20250124	113400	2039910	13400	13400	13400	13400	0
599	20250124	113300	2039910	13400	13400	13400	13400	0
600	20250124	113200	2039910	13400	13400	13400	13400	0
601	20250124	113100	2039910	13400	13400	13400	13400	0
602	20250124	113000	2039910	13400	13400	13400	13400	0
603	20250124	112900	2039910	13400	13400	13400	13400	0
604	20250124	112800	2039910	13400	13400	13400	13400	0
605	20250124	112700	2039910	13400	13400	13400	13400	0
606	20250124	112600	2039910	13400	13400	13400	13400	3
607	20250124	112500	1999710	13400	13400	13400	13400	0
608	20250124	112400	1999710	13400	13450	13450	13400	57
609	20250124	112300	1233410	13790	13790	13790	13790	0
610	20250124	112200	1233410	13790	13790	13790	13790	0
611	20250124	112100	1233410	13790	13790	13790	13790	0
612	20250124	112000	1233410	13790	13790	13790	13790	0
613	20250124	111900	1233410	13790	13790	13790	13790	0
614	20250124	111800	1233410	13790	13790	13790	13790	0
615	20250124	111700	1233410	13790	13790	13790	13790	0
616	20250124	111600	1233410	13790	13790	13790	13790	0
617	20250124	111500	1233410	13790	13790	13790	13790	0
618	20250124	111400	1233410	13790	13790	13790	13790	1
619	20250124	111300	1219620	13400	13400	13400	13400	0
620	20250124	111200	1219620	13400	13400	13400	13400	0
621	20250124	111100	1219620	13400	13400	13400	13400	0
622	20250124	111000	1219620	13400	13400	13400	13400	0
623	20250124	110900	1219620	13400	13400	13400	13400	0
624	20250124	110800	1219620	13400	13400	13400	13400	0
625	20250124	110700	1219620	13400	13400	13400	13400	0
626	20250124	110600	1219620	13400	13400	13400	13400	0
627	20250124	110500	1219620	13400	13400	13400	13400	0
628	20250124	110400	1219620	13400	13400	13400	13400	0
629	20250124	110300	1219620	13400	13400	13400	13400	0
630	20250124	110200	1219620	13400	13400	13400	13400	35
631	20250124	110100	750620	13790	13790	13790	13790	0
632	20250124	110000	750620	13790	13790	13790	13790	0
633	20250124	105900	750620	13790	13790	13790	13790	0
634	20250124	105800	750620	13790	13790	13790	13790	0
635	20250124	105700	750620	13790	13790	13790	13790	0
636	20250124	105600	750620	13790	13790	13790	13790	0
637	20250124	105500	750620	13790	13790	13790	13790	0
638	20250124	105400	750620	13790	13790	13790	13790	0
639	20250124	105300	750620	13790	13790	13790	13790	0
640	20250124	105200	750620	13790	13790	13790	13790	0
641	20250124	105100	750620	13790	13790	13790	13790	0
642	20250124	105000	750620	13790	13790	13790	13790	0
643	20250124	104900	750620	13790	13790	13790	13790	0
644	20250124	104800	750620	13790	13790	13790	13790	0
645	20250124	104700	750620	13790	13790	13790	13790	0
646	20250124	104600	750620	13790	13790	13790	13790	0
647	20250124	104500	750620	13790	13790	13790	13790	0
648	20250124	104400	750620	13790	13790	13790	13790	0
649	20250124	104300	750620	13790	13790	13790	13790	0
650	20250124	104200	750620	13790	13790	13790	13790	0
651	20250124	104100	750620	13790	13790	13790	13790	0
652	20250124	104000	750620	13790	13790	13790	13790	0
653	20250124	103900	750620	13790	13790	13790	13790	0
654	20250124	103800	750620	13790	13790	13790	13790	0
655	20250124	103700	750620	13790	13790	13790	13790	0
656	20250124	103600	750620	13790	13790	13790	13790	0
657	20250124	103500	750620	13790	13790	13790	13790	0
658	20250124	103400	750620	13790	13790	13790	13790	0
659	20250124	103300	750620	13790	13790	13790	13790	0
660	20250124	103200	750620	13790	13790	13790	13790	0
661	20250124	103100	750620	13790	13790	13790	13790	0
662	20250124	103000	750620	13790	13790	13790	13790	0
663	20250124	102900	750620	13790	13790	13790	13790	0
664	20250124	102800	750620	13790	13790	13790	13790	0
665	20250124	102700	750620	13790	13790	13790	13790	0
666	20250124	102600	750620	13790	13790	13790	13790	0
667	20250124	102500	750620	13790	13790	13790	13790	0
668	20250124	102400	750620	13790	13790	13790	13790	0
669	20250124	102300	750620	13790	13790	13790	13790	0
670	20250124	102200	750620	13790	13790	13790	13790	0
671	20250124	102100	750620	13790	13790	13790	13790	0
672	20250124	102000	750620	13790	13790	13790	13790	21
673	20250124	101900	461030	13800	13800	13800	13800	0
674	20250124	101800	461030	13800	13800	13800	13800	0
675	20250124	101700	461030	13800	13800	13800	13800	0
676	20250124	101600	461030	13800	13800	13800	13800	0
677	20250124	101500	461030	13800	13800	13800	13800	0
678	20250124	101400	461030	13800	13800	13800	13800	0
679	20250124	101300	461030	13800	13800	13800	13800	0
680	20250124	101200	461030	13800	13800	13800	13800	0
681	20250124	101100	461030	13800	13800	13800	13800	0
682	20250124	101000	461030	13800	13800	13800	13800	0
683	20250124	100900	461030	13800	13800	13800	13800	0
684	20250124	100800	461030	13800	13800	13800	13800	0
685	20250124	100700	461030	13800	13800	13800	13800	0
686	20250124	100600	461030	13800	13800	13800	13800	0
687	20250124	100500	461030	13800	13800	13800	13800	0
688	20250124	100400	461030	13800	13800	13800	13800	0
689	20250124	100300	461030	13800	13800	13800	13800	0
690	20250124	100200	461030	13800	13800	13800	13800	0
691	20250124	100100	461030	13800	13800	13800	13800	0
692	20250124	100000	461030	13800	13800	13800	13800	0
693	20250124	095900	461030	13800	13800	13800	13800	0
694	20250124	095800	461030	13800	13800	13800	13800	0
695	20250124	095700	461030	13800	13800	13800	13800	0
696	20250124	095600	461030	13800	13800	13800	13800	0
697	20250124	095500	461030	13800	13800	13800	13800	0
698	20250124	095400	461030	13800	13800	13800	13800	0
699	20250124	095300	461030	13800	13800	13800	13800	0
700	20250124	095200	461030	13800	13800	13800	13800	20
701	20250124	095100	185030	13850	13850	13850	13850	0
702	20250124	095000	185030	13850	13850	13850	13850	0
703	20250124	094900	185030	13850	13850	13850	13850	0
704	20250124	094800	185030	13850	13850	13850	13850	0
705	20250124	094700	185030	13850	13850	13850	13850	0
706	20250124	094600	185030	13850	13850	13850	13850	0
707	20250124	094500	185030	13850	13850	13850	13850	0
708	20250124	094400	185030	13850	13850	13850	13850	0
709	20250124	094300	185030	13850	13850	13850	13850	0
710	20250124	094200	185030	13850	13850	13850	13850	0
711	20250124	094100	185030	13850	13850	13850	13850	0
712	20250124	094000	185030	13850	13850	13850	13850	0
713	20250124	093900	185030	13850	13850	13850	13850	0
714	20250124	093800	185030	13850	13850	13850	13850	0
715	20250124	093700	185030	13850	13850	13850	13850	0
716	20250124	093600	185030	13850	13850	13850	13850	0
717	20250124	093500	185030	13850	13850	13850	13850	0
718	20250124	093400	185030	13850	13850	13850	13850	0
719	20250124	093300	185030	13850	13850	13850	13850	0
720	20250124	093200	185030	13850	13850	13850	13850	0
721	20250124	093100	185030	13850	13850	13850	13850	0
722	20250124	093000	185030	13850	13850	13850	13850	0
723	20250124	092900	185030	13850	13850	13850	13850	0
724	20250124	092800	185030	13850	13850	13850	13850	0
725	20250124	092700	185030	13850	13850	13850	13850	0
726	20250124	092600	185030	13850	13850	13850	13850	0
727	20250124	092500	185030	13850	13850	13850	13850	0
728	20250124	092400	185030	13850	13850	13850	13850	0
729	20250124	092300	185030	13850	13850	13850	13850	0
730	20250124	092200	185030	13850	13850	13850	13850	0
731	20250124	092100	185030	13850	13850	13850	13850	0
732	20250124	092000	185030	13850	13850	13850	13850	0
733	20250124	091900	185030	13850	13850	13850	13850	0
734	20250124	091800	185030	13850	13850	13850	13850	0
735	20250124	091700	185030	13850	13850	13850	13850	0
736	20250124	091600	185030	13850	13850	13850	13850	0
737	20250124	091500	185030	13850	13850	13850	13850	0
738	20250124	091400	185030	13850	13850	13850	13850	0
739	20250124	091300	185030	13850	13850	13850	13850	0
740	20250124	091200	185030	13850	13850	13850	13850	0
741	20250124	091100	185030	13850	13850	13850	13850	0
742	20250124	091000	185030	13850	13850	13850	13850	0
743	20250124	090900	185030	13850	13850	13850	13850	0
744	20250124	090800	185030	13850	13850	13850	13850	0
745	20250124	090700	185030	13850	13850	13850	13850	0
746	20250124	090600	185030	13850	13850	13850	13850	0
747	20250124	090500	185030	13850	13110	13850	13110	13
748	20250124	090400	13860	13860	13860	13860	13860	0
749	20250124	090300	13860	13860	13860	13860	13860	0
750	20250124	090200	13860	13860	13860	13860	13860	0
751	20250124	090100	13860	13860	13860	13860	13860	0
752	20250124	090000	13860	13860	13860	13860	13860	1