KissMeData/025620/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191000	13832955	4130	4130	4130	4130	60
3	20250115	190900	13832955	4130	4130	4130	4130	0
4	20250115	190800	13832955	4130	4130	4130	4130	0
5	20250115	190700	13832955	4130	4130	4130	4130	0
6	20250115	190600	13832955	4130	4130	4130	4130	0
7	20250115	190500	13832955	4130	4130	4130	4130	0
8	20250115	190400	13832955	4130	4130	4130	4130	0
9	20250115	190300	13832955	4130	4130	4130	4130	0
10	20250115	190200	13832955	4130	4130	4130	4130	0
11	20250115	190100	13832955	4130	4130	4130	4130	0
12	20250115	190000	13832955	4130	4130	4130	4130	0
13	20250115	185900	13832955	4130	4130	4130	4130	0
14	20250115	185800	13832955	4130	4130	4130	4130	0
15	20250115	185700	13832955	4130	4130	4130	4130	0
16	20250115	185600	13832955	4130	4130	4130	4130	0
17	20250115	185500	13832955	4130	4130	4130	4130	0
18	20250115	185400	13832955	4130	4130	4130	4130	0
19	20250115	185300	13832955	4130	4130	4130	4130	0
20	20250115	185200	13832955	4130	4130	4130	4130	0
21	20250115	185100	13832955	4130	4130	4130	4130	0
22	20250115	185000	13832955	4130	4130	4130	4130	0
23	20250115	184900	13832955	4130	4130	4130	4130	0
24	20250115	184800	13832955	4130	4130	4130	4130	0
25	20250115	184700	13832955	4130	4130	4130	4130	0
26	20250115	184600	13832955	4130	4130	4130	4130	0
27	20250115	184500	13832955	4130	4130	4130	4130	0
28	20250115	184400	13832955	4130	4130	4130	4130	0
29	20250115	184300	13832955	4130	4130	4130	4130	0
30	20250115	184200	13832955	4130	4130	4130	4130	0
31	20250115	184100	13832955	4130	4130	4130	4130	0
32	20250115	184000	13832955	4130	4130	4130	4130	60
33	20250115	183900	13832955	4130	4130	4130	4130	0
34	20250115	183800	13832955	4130	4130	4130	4130	0
35	20250115	183700	13832955	4130	4130	4130	4130	0
36	20250115	183600	13832955	4130	4130	4130	4130	0
37	20250115	183500	13832955	4130	4130	4130	4130	0
38	20250115	183400	13832955	4130	4130	4130	4130	0
39	20250115	183300	13832955	4130	4130	4130	4130	0
40	20250115	183200	13832955	4130	4130	4130	4130	0
41	20250115	183100	13832955	4130	4130	4130	4130	0
42	20250115	183000	13832955	4130	4130	4130	4130	0
43	20250115	182900	13832955	4130	4130	4130	4130	0
44	20250115	182800	13832955	4130	4130	4130	4130	0
45	20250115	182700	13832955	4130	4130	4130	4130	0
46	20250115	182600	13832955	4130	4130	4130	4130	0
47	20250115	182500	13832955	4130	4130	4130	4130	0
48	20250115	182400	13832955	4130	4130	4130	4130	0
49	20250115	182300	13832955	4130	4130	4130	4130	0
50	20250115	182200	13832955	4130	4130	4130	4130	0
51	20250115	182100	13832955	4130	4130	4130	4130	0
52	20250115	182000	13832955	4130	4130	4130	4130	0
53	20250115	181900	13832955	4130	4130	4130	4130	0
54	20250115	181800	13832955	4130	4130	4130	4130	0
55	20250115	181700	13832955	4130	4130	4130	4130	0
56	20250115	181600	13832955	4130	4130	4130	4130	0
57	20250115	181500	13832955	4130	4130	4130	4130	0
58	20250115	181400	13832955	4130	4130	4130	4130	0
59	20250115	181300	13832955	4130	4130	4130	4130	0
60	20250115	181200	13832955	4130	4130	4130	4130	0
61	20250115	181100	13832955	4130	4130	4130	4130	0
62	20250115	181000	13832955	4130	4130	4130	4130	60
63	20250115	180900	13832955	4130	4130	4130	4130	0
64	20250115	180800	13832955	4130	4130	4130	4130	0
65	20250115	180700	13832955	4130	4130	4130	4130	0
66	20250115	180600	13832955	4130	4130	4130	4130	0
67	20250115	180500	13832955	4130	4130	4130	4130	0
68	20250115	180400	13832955	4130	4130	4130	4130	0
69	20250115	180300	13832955	4130	4130	4130	4130	0
70	20250115	180200	13832955	4130	4130	4130	4130	0
71	20250115	180100	13832955	4130	4130	4130	4130	0
72	20250115	180000	13832955	4130	4130	4130	4130	0
73	20250115	175900	13832955	4130	4130	4130	4130	0
74	20250115	175800	13832955	4130	4130	4130	4130	0
75	20250115	175700	13832955	4130	4130	4130	4130	0
76	20250115	175600	13832955	4130	4130	4130	4130	0
77	20250115	175500	13832955	4130	4130	4130	4130	0
78	20250115	175400	13832955	4130	4130	4130	4130	0
79	20250115	175300	13832955	4130	4130	4130	4130	0
80	20250115	175200	13832955	4130	4130	4130	4130	0
81	20250115	175100	13832955	4130	4130	4130	4130	0
82	20250115	175000	13832955	4130	4130	4130	4130	0
83	20250115	174900	13832955	4130	4130	4130	4130	0
84	20250115	174800	13832955	4130	4130	4130	4130	0
85	20250115	174700	13832955	4130	4130	4130	4130	0
86	20250115	174600	13832955	4130	4130	4130	4130	0
87	20250115	174500	13832955	4130	4130	4130	4130	0
88	20250115	174400	13832955	4130	4130	4130	4130	0
89	20250115	174300	13832955	4130	4130	4130	4130	0
90	20250115	174200	13832955	4130	4130	4130	4130	0
91	20250115	174100	13832955	4130	4130	4130	4130	0
92	20250115	174000	13832955	4130	4130	4130	4130	60
93	20250115	173900	13832955	4130	4130	4130	4130	0
94	20250115	173800	13832955	4130	4130	4130	4130	0
95	20250115	173700	13832955	4130	4130	4130	4130	0
96	20250115	173600	13832955	4130	4130	4130	4130	0
97	20250115	173500	13832955	4130	4130	4130	4130	0
98	20250115	173400	13832955	4130	4130	4130	4130	0
99	20250115	173300	13832955	4130	4130	4130	4130	0
100	20250115	173200	13832955	4130	4130	4130	4130	0
101	20250115	173100	13832955	4130	4130	4130	4130	0
102	20250115	173000	13832955	4130	4130	4130	4130	0
103	20250115	172900	13832955	4130	4130	4130	4130	0
104	20250115	172800	13832955	4130	4130	4130	4130	0
105	20250115	172700	13832955	4130	4130	4130	4130	0
106	20250115	172600	13832955	4130	4130	4130	4130	0
107	20250115	172500	13832955	4130	4130	4130	4130	0
108	20250115	172400	13832955	4130	4130	4130	4130	0
109	20250115	172300	13832955	4130	4130	4130	4130	0
110	20250115	172200	13832955	4130	4130	4130	4130	0
111	20250115	172100	13832955	4130	4130	4130	4130	0
112	20250115	172000	13832955	4130	4130	4130	4130	0
113	20250115	171900	13832955	4130	4130	4130	4130	0
114	20250115	171800	13832955	4130	4130	4130	4130	0
115	20250115	171700	13832955	4130	4130	4130	4130	0
116	20250115	171600	13832955	4130	4130	4130	4130	0
117	20250115	171500	13832955	4130	4130	4130	4130	0
118	20250115	171400	13832955	4130	4130	4130	4130	0
119	20250115	171300	13832955	4130	4130	4130	4130	0
120	20250115	171200	13832955	4130	4130	4130	4130	0
121	20250115	171100	13832955	4130	4130	4130	4130	0
122	20250115	171000	13832955	4130	4130	4130	4130	60
123	20250115	170900	13832955	4130	4130	4130	4130	0
124	20250115	170800	13832955	4130	4130	4130	4130	0
125	20250115	170700	13832955	4130	4130	4130	4130	0
126	20250115	170600	13832955	4130	4130	4130	4130	0
127	20250115	170500	13832955	4130	4130	4130	4130	0
128	20250115	170400	13832955	4130	4130	4130	4130	0
129	20250115	170300	13832955	4130	4130	4130	4130	0
130	20250115	170200	13832955	4130	4130	4130	4130	0
131	20250115	170100	13832955	4130	4130	4130	4130	0
132	20250115	170000	13832955	4130	4130	4130	4130	0
133	20250115	165900	13832955	4130	4130	4130	4130	0
134	20250115	165800	13832955	4130	4130	4130	4130	0
135	20250115	165700	13832955	4130	4130	4130	4130	0
136	20250115	165600	13832955	4130	4130	4130	4130	0
137	20250115	165500	13832955	4130	4130	4130	4130	0
138	20250115	165400	13832955	4130	4130	4130	4130	0
139	20250115	165300	13832955	4130	4130	4130	4130	0
140	20250115	165200	13832955	4130	4130	4130	4130	0
141	20250115	165100	13832955	4130	4130	4130	4130	0
142	20250115	165000	13832955	4130	4130	4130	4130	0
143	20250115	164900	13832955	4130	4130	4130	4130	0
144	20250115	164800	13832955	4130	4130	4130	4130	0
145	20250115	164700	13832955	4130	4130	4130	4130	0
146	20250115	164600	13832955	4130	4130	4130	4130	0
147	20250115	164500	13832955	4130	4130	4130	4130	0
148	20250115	164400	13832955	4130	4130	4130	4130	0
149	20250115	164300	13832955	4130	4130	4130	4130	0
150	20250115	164200	13832955	4130	4130	4130	4130	0
151	20250115	164100	13832955	4130	4130	4130	4130	0
152	20250115	164000	13832955	4130	4130	4130	4130	60
153	20250115	163900	13832955	4130	4130	4130	4130	0
154	20250115	163800	13832955	4130	4130	4130	4130	0
155	20250115	163700	13832955	4130	4130	4130	4130	0
156	20250115	163600	13832955	4130	4130	4130	4130	0
157	20250115	163500	13832955	4130	4130	4130	4130	0
158	20250115	163400	13832955	4130	4130	4130	4130	0
159	20250115	163300	13832955	4130	4130	4130	4130	0
160	20250115	163200	13832955	4130	4130	4130	4130	0
161	20250115	163100	13832955	4130	4130	4130	4130	0
162	20250115	163000	13832955	4130	4130	4130	4130	0
163	20250115	162900	13832955	4130	4130	4130	4130	0
164	20250115	162800	13832955	4130	4130	4130	4130	0
165	20250115	162700	13832955	4130	4130	4130	4130	0
166	20250115	162600	13832955	4130	4130	4130	4130	0
167	20250115	162500	13832955	4130	4130	4130	4130	0
168	20250115	162400	13832955	4130	4130	4130	4130	0
169	20250115	162300	13832955	4130	4130	4130	4130	0
170	20250115	162200	13832955	4130	4130	4130	4130	0
171	20250115	162100	13832955	4130	4130	4130	4130	0
172	20250115	162000	13832955	4130	4130	4130	4130	0
173	20250115	161900	13832955	4130	4130	4130	4130	0
174	20250115	161800	13832955	4130	4130	4130	4130	0
175	20250115	161700	13832955	4130	4130	4130	4130	0
176	20250115	161600	13832955	4130	4130	4130	4130	0
177	20250115	161500	13832955	4130	4130	4130	4130	0
178	20250115	161400	13832955	4130	4130	4130	4130	0
179	20250115	161300	13832955	4130	4130	4130	4130	0
180	20250115	161200	13832955	4130	4130	4130	4130	0
181	20250115	161100	13832955	4130	4130	4130	4130	0
182	20250115	161000	13832955	4130	4130	4130	4130	60
183	20250115	160900	13832955	4130	4130	4130	4130	0
184	20250115	160800	13832955	4130	4130	4130	4130	0
185	20250115	160700	13832955	4130	4130	4130	4130	0
186	20250115	160600	13832955	4130	4130	4130	4130	0
187	20250115	160500	13832955	4130	4130	4130	4130	0
188	20250115	160400	13832955	4130	4130	4130	4130	0
189	20250115	160300	13832955	4130	4130	4130	4130	0
190	20250115	160200	13832955	4130	4130	4130	4130	0
191	20250115	160100	13832955	4130	4130	4130	4130	0
192	20250115	160000	13832955	4130	4130	4130	4130	0
193	20250115	155900	13832955	4130	4130	4130	4130	0
194	20250115	155800	13832955	4130	4130	4130	4130	0
195	20250115	155700	13832955	4130	4130	4130	4130	0
196	20250115	155600	13832955	4130	4130	4130	4130	0
197	20250115	155500	13832955	4130	4130	4130	4130	0
198	20250115	155400	13832955	4130	4130	4130	4130	0
199	20250115	155300	13832955	4130	4130	4130	4130	0
200	20250115	155200	13832955	4130	4130	4130	4130	0
201	20250115	155100	13832955	4130	4130	4130	4130	0
202	20250115	155000	13832955	4130	4130	4130	4130	0
203	20250115	154900	13832955	4130	4130	4130	4130	0
204	20250115	154800	13832955	4130	4130	4130	4130	0
205	20250115	154700	13832955	4130	4130	4130	4130	0
206	20250115	154600	13832955	4130	4130	4130	4130	0
207	20250115	154500	13832955	4130	4130	4130	4130	0
208	20250115	154400	13832955	4130	4130	4130	4130	0
209	20250115	154300	13832955	4130	4130	4130	4130	0
210	20250115	154200	13832955	4130	4130	4130	4130	0
211	20250115	154100	13832955	4130	4130	4130	4130	0
212	20250115	154000	13832955	4130	4130	4130	4130	60
213	20250115	153900	13832955	4130	4130	4130	4130	0
214	20250115	153800	13832955	4130	4130	4130	4130	0
215	20250115	153700	13832955	4130	4130	4130	4130	0
216	20250115	153600	13832955	4130	4130	4130	4130	0
217	20250115	153500	13832955	4130	4130	4130	4130	0
218	20250115	153400	13832955	4130	4130	4130	4130	0
219	20250115	153300	13832955	4130	4130	4130	4130	0
220	20250115	153200	13832955	4130	4130	4130	4130	0
221	20250115	153100	13832955	4130	4130	4130	4130	0
222	20250115	153000	13832955	4130	4130	4130	4130	60
223	20250115	152900	13585155	4125	4125	4125	4125	0
224	20250115	152800	13585155	4125	4125	4125	4125	0
225	20250115	152700	13585155	4125	4125	4125	4125	0
226	20250115	152600	13585155	4125	4125	4125	4125	0
227	20250115	152500	13585155	4125	4125	4125	4125	0
228	20250115	152400	13585155	4125	4125	4125	4125	0
229	20250115	152300	13585155	4125	4125	4125	4125	0
230	20250115	152200	13585155	4125	4125	4125	4125	0
231	20250115	152100	13585155	4125	4125	4125	4125	0
232	20250115	152000	13585155	4125	4125	4125	4125	0
233	20250115	151900	13585155	4125	4125	4125	4125	0
234	20250115	151800	13585155	4125	4125	4125	4125	11
235	20250115	151700	13539780	4125	4125	4125	4125	0
236	20250115	151600	13539780	4125	4125	4125	4125	0
237	20250115	151500	13539780	4125	4125	4125	4125	0
238	20250115	151400	13539780	4125	4125	4125	4125	5
239	20250115	151300	13519155	4130	4130	4130	4130	0
240	20250115	151200	13519155	4130	4130	4130	4130	0
241	20250115	151100	13519155	4130	4130	4130	4130	0
242	20250115	151000	13519155	4130	4130	4130	4130	0
243	20250115	150900	13519155	4130	4130	4130	4130	0
244	20250115	150800	13519155	4130	4130	4130	4130	0
245	20250115	150700	13519155	4130	4130	4130	4130	0
246	20250115	150600	13519155	4130	4130	4130	4130	0
247	20250115	150500	13519155	4130	4130	4130	4130	0
248	20250115	150400	13519155	4130	4130	4130	4130	0
249	20250115	150300	13519155	4130	4130	4130	4130	0
250	20250115	150200	13519155	4130	4130	4130	4130	0
251	20250115	150100	13519155	4130	4130	4130	4130	0
252	20250115	150000	13519155	4130	4130	4130	4130	0
253	20250115	145900	13519155	4130	4130	4130	4130	0
254	20250115	145800	13519155	4130	4130	4130	4130	0
255	20250115	145700	13519155	4130	4130	4130	4130	0
256	20250115	145600	13519155	4130	4130	4130	4130	0
257	20250115	145500	13519155	4130	4130	4130	4130	0
258	20250115	145400	13519155	4130	4130	4130	4130	0
259	20250115	145300	13519155	4130	4130	4130	4130	0
260	20250115	145200	13519155	4130	4130	4130	4130	2
261	20250115	145100	13510895	4125	4125	4125	4125	0
262	20250115	145000	13510895	4125	4125	4125	4125	0
263	20250115	144900	13510895	4125	4125	4125	4125	0
264	20250115	144800	13510895	4125	4125	4125	4125	0
265	20250115	144700	13510895	4125	4125	4125	4125	0
266	20250115	144600	13510895	4125	4125	4125	4125	0
267	20250115	144500	13510895	4125	4125	4125	4125	0
268	20250115	144400	13510895	4125	4125	4125	4125	0
269	20250115	144300	13510895	4125	4125	4125	4125	0
270	20250115	144200	13510895	4125	4125	4125	4125	0
271	20250115	144100	13510895	4125	4125	4125	4125	0
272	20250115	144000	13510895	4125	4125	4125	4125	0
273	20250115	143900	13510895	4125	4125	4125	4125	0
274	20250115	143800	13510895	4125	4125	4125	4125	0
275	20250115	143700	13510895	4125	4125	4125	4125	0
276	20250115	143600	13510895	4125	4125	4125	4125	0
277	20250115	143500	13510895	4125	4125	4125	4125	0
278	20250115	143400	13510895	4125	4125	4125	4125	0
279	20250115	143300	13510895	4125	4125	4125	4125	0
280	20250115	143200	13510895	4125	4125	4125	4125	0
281	20250115	143100	13510895	4125	4125	4125	4125	0
282	20250115	143000	13510895	4125	4125	4125	4125	0
283	20250115	142900	13510895	4125	4125	4125	4125	0
284	20250115	142800	13510895	4125	4125	4125	4125	0
285	20250115	142700	13510895	4125	4125	4125	4125	0
286	20250115	142600	13510895	4125	4125	4125	4125	0
287	20250115	142500	13510895	4125	4125	4125	4125	0
288	20250115	142400	13510895	4125	4125	4125	4125	96
289	20250115	142300	13114895	4125	4125	4125	4125	0
290	20250115	142200	13114895	4125	4125	4125	4125	0
291	20250115	142100	13114895	4125	4125	4125	4125	0
292	20250115	142000	13114895	4125	4125	4125	4125	0
293	20250115	141900	13114895	4125	4125	4125	4125	0
294	20250115	141800	13114895	4125	4125	4125	4125	0
295	20250115	141700	13114895	4125	4125	4125	4125	0
296	20250115	141600	13114895	4125	4125	4125	4125	0
297	20250115	141500	13114895	4125	4125	4125	4125	0
298	20250115	141400	13114895	4125	4125	4125	4125	0
299	20250115	141300	13114895	4125	4125	4125	4125	0
300	20250115	141200	13114895	4125	4125	4125	4125	0
301	20250115	141100	13114895	4125	4125	4125	4125	0
302	20250115	141000	13114895	4125	4125	4125	4125	0
303	20250115	140900	13114895	4125	4125	4125	4125	0
304	20250115	140800	13114895	4125	4125	4125	4125	0
305	20250115	140700	13114895	4125	4125	4125	4125	10
306	20250115	140600	13073645	4075	4075	4075	4075	0
307	20250115	140500	13073645	4075	4105	4105	4050	427
308	20250115	140400	11331860	4125	4125	4125	4125	0
309	20250115	140300	11331860	4125	4125	4125	4125	0
310	20250115	140200	11331860	4125	4125	4125	4125	14
311	20250115	140100	11274110	4130	4130	4130	4130	0
312	20250115	140000	11274110	4130	4130	4130	4130	0
313	20250115	135900	11274110	4130	4130	4130	4130	0
314	20250115	135800	11274110	4130	4130	4130	4130	0
315	20250115	135700	11274110	4130	4130	4130	4130	0
316	20250115	135600	11274110	4130	4130	4130	4130	0
317	20250115	135500	11274110	4130	4130	4130	4130	0
318	20250115	135400	11274110	4130	4130	4130	4130	0
319	20250115	135300	11274110	4130	4130	4130	4130	0
320	20250115	135200	11274110	4130	4130	4130	4130	0
321	20250115	135100	11274110	4130	4130	4130	4130	0
322	20250115	135000	11274110	4130	4130	4130	4130	0
323	20250115	134900	11274110	4130	4130	4130	4130	0
324	20250115	134800	11274110	4130	4130	4130	4130	159
325	20250115	134700	10617440	4130	4130	4130	4130	0
326	20250115	134600	10617440	4130	4130	4130	4130	0
327	20250115	134500	10617440	4130	4125	4130	4125	50
328	20250115	134400	10410970	4130	4130	4130	4130	0
329	20250115	134300	10410970	4130	4130	4130	4130	0
330	20250115	134200	10410970	4130	4130	4130	4130	0
331	20250115	134100	10410970	4130	4130	4130	4130	0
332	20250115	134000	10410970	4130	4130	4130	4130	0
333	20250115	133900	10410970	4130	4130	4130	4130	0
334	20250115	133800	10410970	4130	4130	4130	4130	0
335	20250115	133700	10410970	4130	4125	4130	4100	455
336	20250115	133600	8541555	4125	4125	4125	4125	0
337	20250115	133500	8541555	4125	4125	4125	4125	0
338	20250115	133400	8541555	4125	4125	4125	4125	0
339	20250115	133300	8541555	4125	4125	4125	4125	0
340	20250115	133200	8541555	4125	4125	4125	4125	1
341	20250115	133100	8537430	4130	4130	4130	4130	0
342	20250115	133000	8537430	4130	4130	4130	4130	0
343	20250115	132900	8537430	4130	4130	4130	4130	0
344	20250115	132800	8537430	4130	4130	4130	4130	0
345	20250115	132700	8537430	4130	4130	4130	4130	0
346	20250115	132600	8537430	4130	4130	4130	4130	0
347	20250115	132500	8537430	4130	4130	4130	4130	0
348	20250115	132400	8537430	4130	4130	4130	4130	0
349	20250115	132300	8537430	4130	4130	4130	4130	0
350	20250115	132200	8537430	4130	4130	4130	4130	0
351	20250115	132100	8537430	4130	4130	4130	4130	0
352	20250115	132000	8537430	4130	4130	4130	4130	0
353	20250115	131900	8537430	4130	4130	4130	4130	0
354	20250115	131800	8537430	4130	4130	4130	4130	0
355	20250115	131700	8537430	4130	4130	4130	4130	0
356	20250115	131600	8537430	4130	4130	4130	4130	2
357	20250115	131500	8529170	4130	4130	4130	4130	0
358	20250115	131400	8529170	4130	4130	4130	4130	0
359	20250115	131300	8529170	4130	4130	4130	4130	0
360	20250115	131200	8529170	4130	4130	4130	4130	0
361	20250115	131100	8529170	4130	4130	4130	4130	0
362	20250115	131000	8529170	4130	4130	4130	4130	0
363	20250115	130900	8529170	4130	4130	4130	4130	0
364	20250115	130800	8529170	4130	4130	4130	4130	0
365	20250115	130700	8529170	4130	4130	4130	4130	5
366	20250115	130600	8508520	4130	4130	4130	4130	5
367	20250115	130500	8487870	4130	4130	4130	4130	5
368	20250115	130400	8467220	4130	4130	4130	4130	0
369	20250115	130300	8467220	4130	4130	4130	4130	0
370	20250115	130200	8467220	4130	4130	4130	4130	0
371	20250115	130100	8467220	4130	4130	4130	4130	0
372	20250115	130000	8467220	4130	4130	4130	4130	0
373	20250115	125900	8467220	4130	4130	4130	4130	73
374	20250115	125800	8165730	4130	4130	4130	4130	0
375	20250115	125700	8165730	4130	4130	4130	4130	0
376	20250115	125600	8165730	4130	4130	4130	4130	0
377	20250115	125500	8165730	4130	4130	4130	4130	0
378	20250115	125400	8165730	4130	4130	4130	4130	0
379	20250115	125300	8165730	4130	4130	4130	4130	1
380	20250115	125200	8161600	4130	4130	4130	4130	0
381	20250115	125100	8161600	4130	4130	4130	4130	0
382	20250115	125000	8161600	4130	4130	4130	4130	0
383	20250115	124900	8161600	4130	4130	4130	4130	0
384	20250115	124800	8161600	4130	4130	4130	4130	0
385	20250115	124700	8161600	4130	4130	4130	4130	0
386	20250115	124600	8161600	4130	4130	4130	4130	0
387	20250115	124500	8161600	4130	4130	4130	4130	0
388	20250115	124400	8161600	4130	4130	4130	4130	0
389	20250115	124300	8161600	4130	4130	4130	4130	0
390	20250115	124200	8161600	4130	4130	4130	4130	0
391	20250115	124100	8161600	4130	4130	4130	4130	0
392	20250115	124000	8161600	4130	4130	4130	4130	0
393	20250115	123900	8161600	4130	4130	4130	4130	0
394	20250115	123800	8161600	4130	4130	4130	4130	0
395	20250115	123700	8161600	4130	4130	4130	4130	0
396	20250115	123600	8161600	4130	4130	4130	4130	0
397	20250115	123500	8161600	4130	4130	4130	4130	0
398	20250115	123400	8161600	4130	4130	4130	4130	0
399	20250115	123300	8161600	4130	4130	4130	4130	0
400	20250115	123200	8161600	4130	4130	4130	4130	0
401	20250115	123100	8161600	4130	4130	4130	4130	0
402	20250115	123000	8161600	4130	4130	4130	4130	0
403	20250115	122900	8161600	4130	4130	4130	4130	0
404	20250115	122800	8161600	4130	4130	4130	4130	0
405	20250115	122700	8161600	4130	4130	4130	4130	0
406	20250115	122600	8161600	4130	4130	4130	4130	0
407	20250115	122500	8161600	4130	4130	4130	4130	0
408	20250115	122400	8161600	4130	4130	4130	4130	0
409	20250115	122300	8161600	4130	4130	4130	4130	20
410	20250115	122200	8079000	4130	4130	4130	4130	20
411	20250115	122100	7996400	4130	4130	4130	4130	0
412	20250115	122000	7996400	4130	4130	4130	4130	0
413	20250115	121900	7996400	4130	4130	4130	4130	0
414	20250115	121800	7996400	4130	4130	4130	4130	0
415	20250115	121700	7996400	4130	4130	4130	4130	0
416	20250115	121600	7996400	4130	4130	4130	4130	0
417	20250115	121500	7996400	4130	4130	4130	4130	0
418	20250115	121400	7996400	4130	4135	4135	4130	281
419	20250115	121300	6834500	4135	4135	4135	4135	0
420	20250115	121200	6834500	4135	4135	4135	4135	0
421	20250115	121100	6834500	4135	4135	4135	4135	0
422	20250115	121000	6834500	4135	4135	4135	4135	0
423	20250115	120900	6834500	4135	4135	4135	4135	0
424	20250115	120800	6834500	4135	4135	4135	4135	0
425	20250115	120700	6834500	4135	4135	4135	4135	0
426	20250115	120600	6834500	4135	4135	4135	4135	0
427	20250115	120500	6834500	4135	4135	4135	4135	0
428	20250115	120400	6834500	4135	4135	4135	4135	5
429	20250115	120300	6813825	4135	4135	4135	4135	6
430	20250115	120200	6789015	4135	4135	4135	4135	0
431	20250115	120100	6789015	4135	4135	4135	4135	0
432	20250115	120000	6789015	4135	4135	4135	4135	0
433	20250115	115900	6789015	4135	4135	4135	4135	0
434	20250115	115800	6789015	4135	4135	4135	4135	0
435	20250115	115700	6789015	4135	4135	4135	4135	0
436	20250115	115600	6789015	4135	4135	4135	4135	0
437	20250115	115500	6789015	4135	4135	4135	4135	0
438	20250115	115400	6789015	4135	4135	4135	4135	0
439	20250115	115300	6789015	4135	4135	4135	4135	0
440	20250115	115200	6789015	4135	4135	4135	4135	0
441	20250115	115100	6789015	4135	4135	4135	4135	0
442	20250115	115000	6789015	4135	4135	4135	4135	0
443	20250115	114900	6789015	4135	4135	4135	4135	0
444	20250115	114800	6789015	4135	4135	4135	4135	30
445	20250115	114700	6664965	4135	4135	4135	4135	0
446	20250115	114600	6664965	4135	4135	4135	4135	0
447	20250115	114500	6664965	4135	4135	4135	4135	12
448	20250115	114400	6615345	4135	4135	4135	4135	0
449	20250115	114300	6615345	4135	4135	4135	4135	0
450	20250115	114200	6615345	4135	4135	4135	4135	0
451	20250115	114100	6615345	4135	4135	4135	4135	0
452	20250115	114000	6615345	4135	4135	4135	4135	0
453	20250115	113900	6615345	4135	4135	4135	4135	40
454	20250115	113800	6449945	4140	4140	4140	4140	0
455	20250115	113700	6449945	4140	4140	4140	4140	0
456	20250115	113600	6449945	4140	4140	4140	4140	0
457	20250115	113500	6449945	4140	4140	4140	4140	0
458	20250115	113400	6449945	4140	4140	4140	4140	0
459	20250115	113300	6449945	4140	4140	4140	4140	0
460	20250115	113200	6449945	4140	4140	4140	4140	0
461	20250115	113100	6449945	4140	4140	4140	4140	0
462	20250115	113000	6449945	4140	4140	4140	4140	0
463	20250115	112900	6449945	4140	4140	4140	4140	500
464	20250115	112800	4379945	4140	4140	4140	4140	0
465	20250115	112700	4379945	4140	4140	4140	4140	0
466	20250115	112600	4379945	4140	4140	4140	4140	0
467	20250115	112500	4379945	4140	4140	4140	4140	8
468	20250115	112400	4346825	4140	4140	4140	4140	0
469	20250115	112300	4346825	4140	4140	4140	4140	0
470	20250115	112200	4346825	4140	4140	4140	4140	0
471	20250115	112100	4346825	4140	4140	4140	4140	0
472	20250115	112000	4346825	4140	4140	4140	4140	0
473	20250115	111900	4346825	4140	4140	4140	4140	0
474	20250115	111800	4346825	4140	4140	4140	4140	0
475	20250115	111700	4346825	4140	4140	4140	4140	0
476	20250115	111600	4346825	4140	4140	4140	4140	0
477	20250115	111500	4346825	4140	4140	4140	4140	0
478	20250115	111400	4346825	4140	4145	4145	4140	113
479	20250115	111300	3878915	4145	4145	4145	4145	0
480	20250115	111200	3878915	4145	4145	4145	4145	0
481	20250115	111100	3878915	4145	4150	4150	4145	12
482	20250115	111000	3829150	4160	4160	4160	4160	0
483	20250115	110900	3829150	4160	4160	4160	4160	0
484	20250115	110800	3829150	4160	4160	4160	4160	0
485	20250115	110700	3829150	4160	4160	4160	4160	0
486	20250115	110600	3829150	4160	4160	4160	4160	0
487	20250115	110500	3829150	4160	4160	4160	4160	0
488	20250115	110400	3829150	4160	4160	4160	4160	0
489	20250115	110300	3829150	4160	4160	4160	4160	0
490	20250115	110200	3829150	4160	4160	4160	4160	0
491	20250115	110100	3829150	4160	4160	4160	4160	0
492	20250115	110000	3829150	4160	4160	4160	4160	0
493	20250115	105900	3829150	4160	4160	4160	4160	0
494	20250115	105800	3829150	4160	4160	4160	4160	0
495	20250115	105700	3829150	4160	4160	4160	4160	0
496	20250115	105600	3829150	4160	4160	4160	4160	0
497	20250115	105500	3829150	4160	4160	4160	4160	1
498	20250115	105400	3824990	4160	4160	4160	4160	18
499	20250115	105300	3750110	4170	4170	4170	4170	0
500	20250115	105200	3750110	4170	4170	4170	4170	0
501	20250115	105100	3750110	4170	4170	4170	4170	0
502	20250115	105000	3750110	4170	4170	4170	4170	0
503	20250115	104900	3750110	4170	4170	4170	4170	0
504	20250115	104800	3750110	4170	4170	4170	4170	0
505	20250115	104700	3750110	4170	4170	4170	4170	0
506	20250115	104600	3750110	4170	4170	4170	4170	0
507	20250115	104500	3750110	4170	4170	4170	4170	0
508	20250115	104400	3750110	4170	4170	4170	4170	0
509	20250115	104300	3750110	4170	4170	4170	4170	0
510	20250115	104200	3750110	4170	4170	4170	4170	0
511	20250115	104100	3750110	4170	4170	4170	4170	0
512	20250115	104000	3750110	4170	4170	4170	4170	0
513	20250115	103900	3750110	4170	4170	4170	4170	0
514	20250115	103800	3750110	4170	4170	4170	4170	0
515	20250115	103700	3750110	4170	4170	4170	4170	0
516	20250115	103600	3750110	4170	4170	4170	4170	0
517	20250115	103500	3750110	4170	4170	4170	4170	0
518	20250115	103400	3750110	4170	4170	4170	4170	0
519	20250115	103300	3750110	4170	4170	4170	4170	1
520	20250115	103200	3745940	4165	4165	4165	4165	0
521	20250115	103100	3745940	4165	4165	4165	4165	0
522	20250115	103000	3745940	4165	4165	4165	4165	0
523	20250115	102900	3745940	4165	4165	4165	4165	0
524	20250115	102800	3745940	4165	4165	4165	4165	0
525	20250115	102700	3745940	4165	4165	4165	4165	0
526	20250115	102600	3745940	4165	4165	4165	4165	0
527	20250115	102500	3745940	4165	4165	4165	4165	133
528	20250115	102400	3191995	4165	4165	4165	4165	0
529	20250115	102300	3191995	4165	4165	4165	4165	0
530	20250115	102200	3191995	4165	4165	4165	4165	0
531	20250115	102100	3191995	4165	4165	4165	4165	0
532	20250115	102000	3191995	4165	4165	4165	4165	1
533	20250115	101900	3187830	4165	4165	4165	4165	0
534	20250115	101800	3187830	4165	4165	4165	4165	6
535	20250115	101700	3162840	4165	4165	4165	4165	23
536	20250115	101600	3067045	4165	4165	4165	4165	0
537	20250115	101500	3067045	4165	4160	4165	4160	95
538	20250115	101400	2671465	4160	4160	4160	4160	75
539	20250115	101300	2359465	4165	4160	4165	4160	108
540	20250115	101200	1909685	4165	4160	4165	4160	6
541	20250115	101100	1884720	4160	4160	4160	4160	0
542	20250115	101000	1884720	4160	4160	4160	4160	0
543	20250115	100900	1884720	4160	4160	4160	4160	13
544	20250115	100800	1830640	4160	4160	4160	4160	0
545	20250115	100700	1830640	4160	4160	4160	4160	1
546	20250115	100600	1826480	4160	4160	4160	4160	22
547	20250115	100500	1734960	4165	4165	4165	4165	0
548	20250115	100400	1734960	4165	4165	4165	4165	0
549	20250115	100300	1734960	4165	4165	4165	4165	0
550	20250115	100200	1734960	4165	4165	4165	4165	0
551	20250115	100100	1734960	4165	4165	4165	4165	0
552	20250115	100000	1734960	4165	4165	4165	4165	0
553	20250115	095900	1734960	4165	4165	4165	4165	0
554	20250115	095800	1734960	4165	4165	4165	4165	0
555	20250115	095700	1734960	4165	4165	4165	4165	0
556	20250115	095600	1734960	4165	4165	4165	4165	0
557	20250115	095500	1734960	4165	4165	4165	4165	2
558	20250115	095400	1726630	4165	4165	4165	4165	0
559	20250115	095300	1726630	4165	4165	4165	4165	0
560	20250115	095200	1726630	4165	4165	4165	4165	0
561	20250115	095100	1726630	4165	4165	4165	4165	0
562	20250115	095000	1726630	4165	4165	4165	4165	0
563	20250115	094900	1726630	4165	4165	4165	4165	0
564	20250115	094800	1726630	4165	4165	4165	4165	0
565	20250115	094700	1726630	4165	4165	4165	4165	0
566	20250115	094600	1726630	4165	4165	4165	4165	0
567	20250115	094500	1726630	4165	4165	4165	4165	0
568	20250115	094400	1726630	4165	4165	4165	4165	0
569	20250115	094300	1726630	4165	4165	4165	4165	0
570	20250115	094200	1726630	4165	4165	4165	4165	0
571	20250115	094100	1726630	4165	4165	4165	4165	0
572	20250115	094000	1726630	4165	4165	4165	4165	0
573	20250115	093900	1726630	4165	4165	4165	4165	0
574	20250115	093800	1726630	4165	4165	4165	4165	0
575	20250115	093700	1726630	4165	4165	4165	4165	0
576	20250115	093600	1726630	4165	4165	4165	4165	0
577	20250115	093500	1726630	4165	4165	4165	4165	0
578	20250115	093400	1726630	4165	4165	4165	4165	0
579	20250115	093300	1726630	4165	4165	4165	4165	0
580	20250115	093200	1726630	4165	4165	4165	4165	2
581	20250115	093100	1718300	4135	4135	4135	4135	0
582	20250115	093000	1718300	4135	4135	4135	4135	0
583	20250115	092900	1718300	4135	4135	4135	4135	0
584	20250115	092800	1718300	4135	4135	4135	4135	0
585	20250115	092700	1718300	4135	4135	4135	4135	0
586	20250115	092600	1718300	4135	4135	4135	4135	0
587	20250115	092500	1718300	4135	4135	4135	4135	0
588	20250115	092400	1718300	4135	4135	4135	4135	0
589	20250115	092300	1718300	4135	4140	4140	4135	100
590	20250115	092200	1304750	4135	4135	4135	4135	0
591	20250115	092100	1304750	4135	4135	4135	4135	0
592	20250115	092000	1304750	4135	4135	4135	4135	0
593	20250115	091900	1304750	4135	4135	4135	4135	0
594	20250115	091800	1304750	4135	4135	4135	4135	0
595	20250115	091700	1304750	4135	4135	4135	4135	0
596	20250115	091600	1304750	4135	4135	4135	4135	0
597	20250115	091500	1304750	4135	4135	4135	4135	0
598	20250115	091400	1304750	4135	4135	4135	4135	2
599	20250115	091300	1296480	4170	4170	4170	4170	0
600	20250115	091200	1296480	4170	4170	4170	4165	30
601	20250115	091100	1171405	4195	4195	4195	4195	0
602	20250115	091000	1171405	4195	4195	4195	4195	0
603	20250115	090900	1171405	4195	4195	4195	4195	0
604	20250115	090800	1171405	4195	4195	4195	4195	0
605	20250115	090700	1171405	4195	4195	4195	4195	20
606	20250115	090600	1087505	4135	4135	4135	4135	0
607	20250115	090500	1087505	4135	4135	4135	4135	0
608	20250115	090400	1087505	4135	4135	4135	4135	0
609	20250115	090300	1087505	4135	4135	4135	4135	0
610	20250115	090200	1087505	4135	4135	4135	4135	0
611	20250115	090100	1087505	4135	4135	4135	4135	0
612	20250115	090000	1087505	4135	4135	4135	4135	263