KissMeData/042940/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192700	31518515	4645	4645	4645	4645	4
3	20250121	192600	31518515	4645	4645	4645	4645	0
4	20250121	192500	31518515	4645	4645	4645	4645	0
5	20250121	192400	31518515	4645	4645	4645	4645	0
6	20250121	192300	31518515	4645	4645	4645	4645	0
7	20250121	192200	31518515	4645	4645	4645	4645	0
8	20250121	192100	31518515	4645	4645	4645	4645	0
9	20250121	192000	31518515	4645	4645	4645	4645	0
10	20250121	191900	31518515	4645	4645	4645	4645	0
11	20250121	191800	31518515	4645	4645	4645	4645	0
12	20250121	191700	31518515	4645	4645	4645	4645	0
13	20250121	191600	31518515	4645	4645	4645	4645	0
14	20250121	191500	31518515	4645	4645	4645	4645	0
15	20250121	191400	31518515	4645	4645	4645	4645	0
16	20250121	191300	31518515	4645	4645	4645	4645	0
17	20250121	191200	31518515	4645	4645	4645	4645	0
18	20250121	191100	31518515	4645	4645	4645	4645	0
19	20250121	191000	31518515	4645	4645	4645	4645	0
20	20250121	190900	31518515	4645	4645	4645	4645	0
21	20250121	190800	31518515	4645	4645	4645	4645	0
22	20250121	190700	31518515	4645	4645	4645	4645	0
23	20250121	190600	31518515	4645	4645	4645	4645	0
24	20250121	190500	31518515	4645	4645	4645	4645	0
25	20250121	190400	31518515	4645	4645	4645	4645	0
26	20250121	190300	31518515	4645	4645	4645	4645	0
27	20250121	190200	31518515	4645	4645	4645	4645	0
28	20250121	190100	31518515	4645	4645	4645	4645	0
29	20250121	190000	31518515	4645	4645	4645	4645	0
30	20250121	185900	31518515	4645	4645	4645	4645	0
31	20250121	185800	31518515	4645	4645	4645	4645	0
32	20250121	185700	31518515	4645	4645	4645	4645	4
33	20250121	185600	31518515	4645	4645	4645	4645	0
34	20250121	185500	31518515	4645	4645	4645	4645	0
35	20250121	185400	31518515	4645	4645	4645	4645	0
36	20250121	185300	31518515	4645	4645	4645	4645	0
37	20250121	185200	31518515	4645	4645	4645	4645	0
38	20250121	185100	31518515	4645	4645	4645	4645	0
39	20250121	185000	31518515	4645	4645	4645	4645	0
40	20250121	184900	31518515	4645	4645	4645	4645	0
41	20250121	184800	31518515	4645	4645	4645	4645	0
42	20250121	184700	31518515	4645	4645	4645	4645	0
43	20250121	184600	31518515	4645	4645	4645	4645	0
44	20250121	184500	31518515	4645	4645	4645	4645	0
45	20250121	184400	31518515	4645	4645	4645	4645	0
46	20250121	184300	31518515	4645	4645	4645	4645	0
47	20250121	184200	31518515	4645	4645	4645	4645	0
48	20250121	184100	31518515	4645	4645	4645	4645	0
49	20250121	184000	31518515	4645	4645	4645	4645	0
50	20250121	183900	31518515	4645	4645	4645	4645	0
51	20250121	183800	31518515	4645	4645	4645	4645	0
52	20250121	183700	31518515	4645	4645	4645	4645	0
53	20250121	183600	31518515	4645	4645	4645	4645	0
54	20250121	183500	31518515	4645	4645	4645	4645	0
55	20250121	183400	31518515	4645	4645	4645	4645	0
56	20250121	183300	31518515	4645	4645	4645	4645	0
57	20250121	183200	31518515	4645	4645	4645	4645	0
58	20250121	183100	31518515	4645	4645	4645	4645	0
59	20250121	183000	31518515	4645	4645	4645	4645	0
60	20250121	182900	31518515	4645	4645	4645	4645	0
61	20250121	182800	31518515	4645	4645	4645	4645	0
62	20250121	182700	31518515	4645	4645	4645	4645	4
63	20250121	182600	31518515	4645	4645	4645	4645	0
64	20250121	182500	31518515	4645	4645	4645	4645	0
65	20250121	182400	31518515	4645	4645	4645	4645	0
66	20250121	182300	31518515	4645	4645	4645	4645	0
67	20250121	182200	31518515	4645	4645	4645	4645	0
68	20250121	182100	31518515	4645	4645	4645	4645	0
69	20250121	182000	31518515	4645	4645	4645	4645	0
70	20250121	181900	31518515	4645	4645	4645	4645	0
71	20250121	181800	31518515	4645	4645	4645	4645	0
72	20250121	181700	31518515	4645	4645	4645	4645	0
73	20250121	181600	31518515	4645	4645	4645	4645	0
74	20250121	181500	31518515	4645	4645	4645	4645	0
75	20250121	181400	31518515	4645	4645	4645	4645	0
76	20250121	181300	31518515	4645	4645	4645	4645	0
77	20250121	181200	31518515	4645	4645	4645	4645	0
78	20250121	181100	31518515	4645	4645	4645	4645	0
79	20250121	181000	31518515	4645	4645	4645	4645	0
80	20250121	180900	31518515	4645	4645	4645	4645	0
81	20250121	180800	31518515	4645	4645	4645	4645	0
82	20250121	180700	31518515	4645	4645	4645	4645	0
83	20250121	180600	31518515	4645	4645	4645	4645	0
84	20250121	180500	31518515	4645	4645	4645	4645	0
85	20250121	180400	31518515	4645	4645	4645	4645	0
86	20250121	180300	31518515	4645	4645	4645	4645	0
87	20250121	180200	31518515	4645	4645	4645	4645	0
88	20250121	180100	31518515	4645	4645	4645	4645	0
89	20250121	180000	31518515	4645	4645	4645	4645	0
90	20250121	175900	31518515	4645	4645	4645	4645	0
91	20250121	175800	31518515	4645	4645	4645	4645	0
92	20250121	175700	31518515	4645	4645	4645	4645	4
93	20250121	175600	31518515	4645	4645	4645	4645	0
94	20250121	175500	31518515	4645	4645	4645	4645	0
95	20250121	175400	31518515	4645	4645	4645	4645	0
96	20250121	175300	31518515	4645	4645	4645	4645	0
97	20250121	175200	31518515	4645	4645	4645	4645	0
98	20250121	175100	31518515	4645	4645	4645	4645	0
99	20250121	175000	31518515	4645	4645	4645	4645	0
100	20250121	174900	31518515	4645	4645	4645	4645	0
101	20250121	174800	31518515	4645	4645	4645	4645	0
102	20250121	174700	31518515	4645	4645	4645	4645	0
103	20250121	174600	31518515	4645	4645	4645	4645	0
104	20250121	174500	31518515	4645	4645	4645	4645	0
105	20250121	174400	31518515	4645	4645	4645	4645	0
106	20250121	174300	31518515	4645	4645	4645	4645	0
107	20250121	174200	31518515	4645	4645	4645	4645	0
108	20250121	174100	31518515	4645	4645	4645	4645	0
109	20250121	174000	31518515	4645	4645	4645	4645	0
110	20250121	173900	31518515	4645	4645	4645	4645	0
111	20250121	173800	31518515	4645	4645	4645	4645	0
112	20250121	173700	31518515	4645	4645	4645	4645	0
113	20250121	173600	31518515	4645	4645	4645	4645	0
114	20250121	173500	31518515	4645	4645	4645	4645	0
115	20250121	173400	31518515	4645	4645	4645	4645	0
116	20250121	173300	31518515	4645	4645	4645	4645	0
117	20250121	173200	31518515	4645	4645	4645	4645	0
118	20250121	173100	31518515	4645	4645	4645	4645	0
119	20250121	173000	31518515	4645	4645	4645	4645	0
120	20250121	172900	31518515	4645	4645	4645	4645	0
121	20250121	172800	31518515	4645	4645	4645	4645	0
122	20250121	172700	31518515	4645	4645	4645	4645	4
123	20250121	172600	31518515	4645	4645	4645	4645	0
124	20250121	172500	31518515	4645	4645	4645	4645	0
125	20250121	172400	31518515	4645	4645	4645	4645	0
126	20250121	172300	31518515	4645	4645	4645	4645	0
127	20250121	172200	31518515	4645	4645	4645	4645	0
128	20250121	172100	31518515	4645	4645	4645	4645	0
129	20250121	172000	31518515	4645	4645	4645	4645	0
130	20250121	171900	31518515	4645	4645	4645	4645	0
131	20250121	171800	31518515	4645	4645	4645	4645	0
132	20250121	171700	31518515	4645	4645	4645	4645	0
133	20250121	171600	31518515	4645	4645	4645	4645	0
134	20250121	171500	31518515	4645	4645	4645	4645	0
135	20250121	171400	31518515	4645	4645	4645	4645	0
136	20250121	171300	31518515	4645	4645	4645	4645	0
137	20250121	171200	31518515	4645	4645	4645	4645	0
138	20250121	171100	31518515	4645	4645	4645	4645	0
139	20250121	171000	31518515	4645	4645	4645	4645	0
140	20250121	170900	31518515	4645	4645	4645	4645	0
141	20250121	170800	31518515	4645	4645	4645	4645	0
142	20250121	170700	31518515	4645	4645	4645	4645	0
143	20250121	170600	31518515	4645	4645	4645	4645	0
144	20250121	170500	31518515	4645	4645	4645	4645	0
145	20250121	170400	31518515	4645	4645	4645	4645	0
146	20250121	170300	31518515	4645	4645	4645	4645	0
147	20250121	170200	31518515	4645	4645	4645	4645	0
148	20250121	170100	31518515	4645	4645	4645	4645	0
149	20250121	170000	31518515	4645	4645	4645	4645	0
150	20250121	165900	31518515	4645	4645	4645	4645	0
151	20250121	165800	31518515	4645	4645	4645	4645	0
152	20250121	165700	31518515	4645	4645	4645	4645	4
153	20250121	165600	31518515	4645	4645	4645	4645	0
154	20250121	165500	31518515	4645	4645	4645	4645	0
155	20250121	165400	31518515	4645	4645	4645	4645	0
156	20250121	165300	31518515	4645	4645	4645	4645	0
157	20250121	165200	31518515	4645	4645	4645	4645	0
158	20250121	165100	31518515	4645	4645	4645	4645	0
159	20250121	165000	31518515	4645	4645	4645	4645	0
160	20250121	164900	31518515	4645	4645	4645	4645	0
161	20250121	164800	31518515	4645	4645	4645	4645	0
162	20250121	164700	31518515	4645	4645	4645	4645	0
163	20250121	164600	31518515	4645	4645	4645	4645	0
164	20250121	164500	31518515	4645	4645	4645	4645	0
165	20250121	164400	31518515	4645	4645	4645	4645	0
166	20250121	164300	31518515	4645	4645	4645	4645	0
167	20250121	164200	31518515	4645	4645	4645	4645	0
168	20250121	164100	31518515	4645	4645	4645	4645	0
169	20250121	164000	31518515	4645	4645	4645	4645	0
170	20250121	163900	31518515	4645	4645	4645	4645	0
171	20250121	163800	31518515	4645	4645	4645	4645	0
172	20250121	163700	31518515	4645	4645	4645	4645	0
173	20250121	163600	31518515	4645	4645	4645	4645	0
174	20250121	163500	31518515	4645	4645	4645	4645	0
175	20250121	163400	31518515	4645	4645	4645	4645	0
176	20250121	163300	31518515	4645	4645	4645	4645	0
177	20250121	163200	31518515	4645	4645	4645	4645	0
178	20250121	163100	31518515	4645	4645	4645	4645	0
179	20250121	163000	31518515	4645	4645	4645	4645	0
180	20250121	162900	31518515	4645	4645	4645	4645	0
181	20250121	162800	31518515	4645	4645	4645	4645	0
182	20250121	162700	31518515	4645	4645	4645	4645	4
183	20250121	162600	31518515	4645	4645	4645	4645	0
184	20250121	162500	31518515	4645	4645	4645	4645	0
185	20250121	162400	31518515	4645	4645	4645	4645	0
186	20250121	162300	31518515	4645	4645	4645	4645	0
187	20250121	162200	31518515	4645	4645	4645	4645	0
188	20250121	162100	31518515	4645	4645	4645	4645	0
189	20250121	162000	31518515	4645	4645	4645	4645	0
190	20250121	161900	31518515	4645	4645	4645	4645	0
191	20250121	161800	31518515	4645	4645	4645	4645	0
192	20250121	161700	31518515	4645	4645	4645	4645	0
193	20250121	161600	31518515	4645	4645	4645	4645	0
194	20250121	161500	31518515	4645	4645	4645	4645	0
195	20250121	161400	31518515	4645	4645	4645	4645	0
196	20250121	161300	31518515	4645	4645	4645	4645	0
197	20250121	161200	31518515	4645	4645	4645	4645	0
198	20250121	161100	31518515	4645	4645	4645	4645	0
199	20250121	161000	31518515	4645	4645	4645	4645	0
200	20250121	160900	31518515	4645	4645	4645	4645	0
201	20250121	160800	31518515	4645	4645	4645	4645	0
202	20250121	160700	31518515	4645	4645	4645	4645	0
203	20250121	160600	31518515	4645	4645	4645	4645	0
204	20250121	160500	31518515	4645	4645	4645	4645	0
205	20250121	160400	31518515	4645	4645	4645	4645	0
206	20250121	160300	31518515	4645	4645	4645	4645	0
207	20250121	160200	31518515	4645	4645	4645	4645	0
208	20250121	160100	31518515	4645	4645	4645	4645	0
209	20250121	160000	31518515	4645	4645	4645	4645	0
210	20250121	155900	31518515	4645	4645	4645	4645	0
211	20250121	155800	31518515	4645	4645	4645	4645	0
212	20250121	155700	31518515	4645	4645	4645	4645	4
213	20250121	155600	31518515	4645	4645	4645	4645	0
214	20250121	155500	31518515	4645	4645	4645	4645	0
215	20250121	155400	31518515	4645	4645	4645	4645	0
216	20250121	155300	31518515	4645	4645	4645	4645	0
217	20250121	155200	31518515	4645	4645	4645	4645	0
218	20250121	155100	31518515	4645	4645	4645	4645	0
219	20250121	155000	31518515	4645	4645	4645	4645	0
220	20250121	154900	31518515	4645	4645	4645	4645	0
221	20250121	154800	31518515	4645	4645	4645	4645	0
222	20250121	154700	31518515	4645	4645	4645	4645	0
223	20250121	154600	31518515	4645	4645	4645	4645	0
224	20250121	154500	31518515	4645	4645	4645	4645	0
225	20250121	154400	31518515	4645	4645	4645	4645	0
226	20250121	154300	31518515	4645	4645	4645	4645	0
227	20250121	154200	31518515	4645	4645	4645	4645	0
228	20250121	154100	31518515	4645	4645	4645	4645	0
229	20250121	154000	31518515	4645	4645	4645	4645	0
230	20250121	153900	31518515	4645	4645	4645	4645	0
231	20250121	153800	31518515	4645	4645	4645	4645	0
232	20250121	153700	31518515	4645	4645	4645	4645	0
233	20250121	153600	31518515	4645	4645	4645	4645	0
234	20250121	153500	31518515	4645	4645	4645	4645	0
235	20250121	153400	31518515	4645	4645	4645	4645	0
236	20250121	153300	31518515	4645	4645	4645	4645	0
237	20250121	153200	31518515	4645	4645	4645	4645	0
238	20250121	153100	31518515	4645	4645	4645	4645	0
239	20250121	153000	31518515	4645	4645	4645	4645	4
240	20250121	152900	31499935	4690	4690	4690	4690	0
241	20250121	152800	31499935	4690	4690	4690	4690	0
242	20250121	152700	31499935	4690	4690	4690	4690	0
243	20250121	152600	31499935	4690	4690	4690	4690	0
244	20250121	152500	31499935	4690	4690	4690	4690	0
245	20250121	152400	31499935	4690	4690	4690	4690	0
246	20250121	152300	31499935	4690	4690	4690	4690	0
247	20250121	152200	31499935	4690	4690	4690	4690	0
248	20250121	152100	31499935	4690	4690	4690	4690	0
249	20250121	152000	31499935	4690	4690	4690	4690	0
250	20250121	151900	31499935	4690	4690	4690	4690	0
251	20250121	151800	31499935	4690	4680	4690	4680	239
252	20250121	151700	30379755	4640	4635	4640	4625	233
253	20250121	151600	29299350	4635	4635	4635	4635	2
254	20250121	151500	29290080	4610	4610	4610	4610	0
255	20250121	151400	29290080	4610	4610	4610	4610	0
256	20250121	151300	29290080	4610	4610	4610	4610	0
257	20250121	151200	29290080	4610	4610	4610	4610	0
258	20250121	151100	29290080	4610	4610	4610	4610	0
259	20250121	151000	29290080	4610	4610	4610	4610	0
260	20250121	150900	29290080	4610	4610	4610	4610	0
261	20250121	150800	29290080	4610	4610	4610	4610	0
262	20250121	150700	29290080	4610	4610	4610	4610	0
263	20250121	150600	29290080	4610	4610	4610	4610	0
264	20250121	150500	29290080	4610	4610	4610	4610	0
265	20250121	150400	29290080	4610	4610	4610	4610	0
266	20250121	150300	29290080	4610	4610	4610	4610	0
267	20250121	150200	29290080	4610	4610	4610	4610	0
268	20250121	150100	29290080	4610	4610	4610	4610	0
269	20250121	150000	29290080	4610	4610	4610	4610	0
270	20250121	145900	29290080	4610	4610	4610	4610	0
271	20250121	145800	29290080	4610	4610	4610	4610	0
272	20250121	145700	29290080	4610	4610	4610	4610	0
273	20250121	145600	29290080	4610	4610	4610	4610	0
274	20250121	145500	29290080	4610	4610	4610	4610	0
275	20250121	145400	29290080	4610	4610	4610	4610	0
276	20250121	145300	29290080	4610	4610	4610	4610	0
277	20250121	145200	29290080	4610	4610	4610	4610	0
278	20250121	145100	29290080	4610	4610	4610	4610	0
279	20250121	145000	29290080	4610	4610	4610	4610	0
280	20250121	144900	29290080	4610	4610	4610	4610	10
281	20250121	144800	29243980	4635	4635	4635	4635	0
282	20250121	144700	29243980	4635	4640	4640	4635	202
283	20250121	144600	28307445	4640	4640	4640	4640	0
284	20250121	144500	28307445	4640	4640	4640	4640	0
285	20250121	144400	28307445	4640	4640	4640	4640	0
286	20250121	144300	28307445	4640	4640	4640	4640	0
287	20250121	144200	28307445	4640	4640	4640	4640	0
288	20250121	144100	28307445	4640	4640	4640	4640	0
289	20250121	144000	28307445	4640	4640	4640	4640	0
290	20250121	143900	28307445	4640	4640	4640	4640	0
291	20250121	143800	28307445	4640	4640	4640	4640	0
292	20250121	143700	28307445	4640	4640	4640	4640	0
293	20250121	143600	28307445	4640	4640	4640	4640	0
294	20250121	143500	28307445	4640	4640	4640	4640	0
295	20250121	143400	28307445	4640	4640	4640	4640	2
296	20250121	143300	28298165	4645	4645	4645	4645	0
297	20250121	143200	28298165	4645	4650	4650	4645	281
298	20250121	143100	26991705	4650	4650	4650	4650	0
299	20250121	143000	26991705	4650	4650	4650	4650	9
300	20250121	142900	26949855	4650	4650	4650	4650	50
301	20250121	142800	26717355	4650	4650	4650	4650	0
302	20250121	142700	26717355	4650	4650	4650	4650	0
303	20250121	142600	26717355	4650	4650	4650	4650	141
304	20250121	142500	26061705	4650	4650	4650	4650	0
305	20250121	142400	26061705	4650	4650	4650	4650	0
306	20250121	142300	26061705	4650	4650	4650	4650	0
307	20250121	142200	26061705	4650	4650	4650	4650	0
308	20250121	142100	26061705	4650	4650	4650	4650	0
309	20250121	142000	26061705	4650	4650	4650	4650	0
310	20250121	141900	26061705	4650	4650	4650	4650	0
311	20250121	141800	26061705	4650	4650	4650	4650	0
312	20250121	141700	26061705	4650	4650	4650	4650	0
313	20250121	141600	26061705	4650	4650	4650	4650	0
314	20250121	141500	26061705	4650	4650	4650	4650	0
315	20250121	141400	26061705	4650	4650	4650	4650	0
316	20250121	141300	26061705	4650	4650	4650	4650	0
317	20250121	141200	26061705	4650	4650	4650	4650	0
318	20250121	141100	26061705	4650	4650	4650	4650	308
319	20250121	141000	24629505	4650	4650	4650	4650	0
320	20250121	140900	24629505	4650	4650	4650	4650	0
321	20250121	140800	24629505	4650	4650	4650	4650	0
322	20250121	140700	24629505	4650	4650	4650	4650	20
323	20250121	140600	24536505	4650	4650	4650	4650	0
324	20250121	140500	24536505	4650	4650	4650	4650	0
325	20250121	140400	24536505	4650	4650	4650	4650	0
326	20250121	140300	24536505	4650	4650	4650	4650	0
327	20250121	140200	24536505	4650	4650	4650	4650	0
328	20250121	140100	24536505	4650	4650	4650	4650	0
329	20250121	140000	24536505	4650	4650	4650	4650	0
330	20250121	135900	24536505	4650	4650	4650	4650	0
331	20250121	135800	24536505	4650	4650	4650	4650	0
332	20250121	135700	24536505	4650	4650	4650	4650	1
333	20250121	135600	24531855	4650	4655	4655	4650	171
334	20250121	135500	23736240	4680	4680	4680	4680	0
335	20250121	135400	23736240	4680	4680	4680	4680	0
336	20250121	135300	23736240	4680	4680	4680	4680	0
337	20250121	135200	23736240	4680	4680	4680	4680	0
338	20250121	135100	23736240	4680	4680	4680	4680	0
339	20250121	135000	23736240	4680	4680	4680	4680	0
340	20250121	134900	23736240	4680	4680	4680	4680	0
341	20250121	134800	23736240	4680	4680	4680	4680	0
342	20250121	134700	23736240	4680	4680	4680	4680	0
343	20250121	134600	23736240	4680	4680	4680	4680	0
344	20250121	134500	23736240	4680	4680	4680	4680	0
345	20250121	134400	23736240	4680	4680	4680	4680	0
346	20250121	134300	23736240	4680	4680	4680	4680	0
347	20250121	134200	23736240	4680	4680	4680	4680	0
348	20250121	134100	23736240	4680	4680	4680	4680	0
349	20250121	134000	23736240	4680	4680	4680	4680	0
350	20250121	133900	23736240	4680	4680	4680	4680	0
351	20250121	133800	23736240	4680	4680	4680	4680	0
352	20250121	133700	23736240	4680	4680	4680	4680	0
353	20250121	133600	23736240	4680	4680	4680	4680	0
354	20250121	133500	23736240	4680	4680	4680	4680	10
355	20250121	133400	23689440	4680	4680	4680	4680	0
356	20250121	133300	23689440	4680	4680	4680	4680	0
357	20250121	133200	23689440	4680	4680	4680	4680	0
358	20250121	133100	23689440	4680	4680	4680	4680	0
359	20250121	133000	23689440	4680	4680	4680	4680	0
360	20250121	132900	23689440	4680	4680	4680	4680	0
361	20250121	132800	23689440	4680	4680	4680	4680	0
362	20250121	132700	23689440	4680	4680	4680	4680	0
363	20250121	132600	23689440	4680	4680	4680	4680	0
364	20250121	132500	23689440	4680	4680	4680	4680	0
365	20250121	132400	23689440	4680	4680	4680	4680	0
366	20250121	132300	23689440	4680	4680	4680	4680	0
367	20250121	132200	23689440	4680	4680	4680	4680	0
368	20250121	132100	23689440	4680	4680	4680	4680	0
369	20250121	132000	23689440	4680	4680	4680	4680	0
370	20250121	131900	23689440	4680	4680	4680	4680	0
371	20250121	131800	23689440	4680	4680	4680	4680	0
372	20250121	131700	23689440	4680	4680	4680	4680	0
373	20250121	131600	23689440	4680	4680	4680	4680	0
374	20250121	131500	23689440	4680	4680	4680	4680	0
375	20250121	131400	23689440	4680	4680	4680	4680	0
376	20250121	131300	23689440	4680	4680	4680	4680	0
377	20250121	131200	23689440	4680	4680	4680	4680	0
378	20250121	131100	23689440	4680	4680	4680	4680	0
379	20250121	131000	23689440	4680	4680	4680	4680	0
380	20250121	130900	23689440	4680	4680	4680	4680	0
381	20250121	130800	23689440	4680	4680	4680	4680	0
382	20250121	130700	23689440	4680	4680	4680	4680	0
383	20250121	130600	23689440	4680	4680	4680	4680	0
384	20250121	130500	23689440	4680	4680	4680	4680	0
385	20250121	130400	23689440	4680	4680	4680	4680	0
386	20250121	130300	23689440	4680	4680	4680	4680	0
387	20250121	130200	23689440	4680	4680	4680	4680	0
388	20250121	130100	23689440	4680	4680	4680	4680	0
389	20250121	130000	23689440	4680	4680	4680	4680	0
390	20250121	125900	23689440	4680	4680	4680	4680	0
391	20250121	125800	23689440	4680	4680	4680	4680	0
392	20250121	125700	23689440	4680	4680	4680	4680	0
393	20250121	125600	23689440	4680	4680	4680	4680	0
394	20250121	125500	23689440	4680	4680	4680	4680	10
395	20250121	125400	23642640	4680	4680	4680	4680	0
396	20250121	125300	23642640	4680	4680	4680	4680	0
397	20250121	125200	23642640	4680	4680	4680	4680	0
398	20250121	125100	23642640	4680	4680	4680	4680	0
399	20250121	125000	23642640	4680	4680	4680	4680	0
400	20250121	124900	23642640	4680	4680	4680	4680	0
401	20250121	124800	23642640	4680	4680	4680	4680	0
402	20250121	124700	23642640	4680	4680	4680	4680	0
403	20250121	124600	23642640	4680	4680	4680	4680	0
404	20250121	124500	23642640	4680	4680	4680	4680	0
405	20250121	124400	23642640	4680	4680	4680	4680	0
406	20250121	124300	23642640	4680	4680	4680	4680	0
407	20250121	124200	23642640	4680	4680	4680	4680	0
408	20250121	124100	23642640	4680	4680	4680	4680	1
409	20250121	124000	23637960	4680	4680	4680	4680	1
410	20250121	123900	23633280	4680	4680	4680	4680	0
411	20250121	123800	23633280	4680	4680	4680	4680	1
412	20250121	123700	23628600	4680	4680	4680	4680	0
413	20250121	123600	23628600	4680	4680	4680	4680	1
414	20250121	123500	23623920	4650	4650	4650	4650	0
415	20250121	123400	23623920	4650	4650	4650	4650	0
416	20250121	123300	23623920	4650	4650	4650	4650	0
417	20250121	123200	23623920	4650	4650	4650	4650	0
418	20250121	123100	23623920	4650	4650	4650	4650	0
419	20250121	123000	23623920	4650	4650	4650	4650	0
420	20250121	122900	23623920	4650	4650	4650	4650	0
421	20250121	122800	23623920	4650	4650	4650	4650	0
422	20250121	122700	23623920	4650	4650	4650	4650	0
423	20250121	122600	23623920	4650	4650	4650	4650	0
424	20250121	122500	23623920	4650	4650	4650	4650	0
425	20250121	122400	23623920	4650	4650	4650	4650	0
426	20250121	122300	23623920	4650	4650	4650	4650	0
427	20250121	122200	23623920	4650	4650	4650	4650	0
428	20250121	122100	23623920	4650	4650	4650	4650	0
429	20250121	122000	23623920	4650	4650	4650	4650	0
430	20250121	121900	23623920	4650	4650	4650	4650	0
431	20250121	121800	23623920	4650	4650	4650	4650	0
432	20250121	121700	23623920	4650	4650	4650	4650	0
433	20250121	121600	23623920	4650	4650	4650	4650	0
434	20250121	121500	23623920	4650	4650	4650	4650	1
435	20250121	121400	23619270	4650	4650	4650	4650	0
436	20250121	121300	23619270	4650	4650	4650	4650	0
437	20250121	121200	23619270	4650	4650	4650	4650	0
438	20250121	121100	23619270	4650	4650	4650	4650	0
439	20250121	121000	23619270	4650	4650	4650	4650	0
440	20250121	120900	23619270	4650	4650	4650	4650	0
441	20250121	120800	23619270	4650	4650	4650	4650	0
442	20250121	120700	23619270	4650	4650	4650	4650	0
443	20250121	120600	23619270	4650	4650	4650	4650	0
444	20250121	120500	23619270	4650	4650	4650	4650	0
445	20250121	120400	23619270	4650	4650	4650	4650	0
446	20250121	120300	23619270	4650	4650	4650	4650	0
447	20250121	120200	23619270	4650	4650	4650	4650	0
448	20250121	120100	23619270	4650	4650	4650	4650	80
449	20250121	120000	23247270	4650	4650	4650	4650	0
450	20250121	115900	23247270	4650	4650	4650	4650	0
451	20250121	115800	23247270	4650	4650	4650	4650	0
452	20250121	115700	23247270	4650	4650	4650	4650	0
453	20250121	115600	23247270	4650	4650	4650	4650	0
454	20250121	115500	23247270	4650	4650	4650	4650	0
455	20250121	115400	23247270	4650	4650	4650	4650	0
456	20250121	115300	23247270	4650	4650	4650	4650	0
457	20250121	115200	23247270	4650	4650	4650	4650	0
458	20250121	115100	23247270	4650	4650	4650	4650	0
459	20250121	115000	23247270	4650	4655	4655	4650	500
460	20250121	114900	20921370	4680	4680	4680	4680	0
461	20250121	114800	20921370	4680	4680	4680	4680	30
462	20250121	114700	20780970	4685	4685	4685	4685	0
463	20250121	114600	20780970	4685	4685	4685	4685	0
464	20250121	114500	20780970	4685	4685	4685	4685	0
465	20250121	114400	20780970	4685	4685	4685	4685	0
466	20250121	114300	20780970	4685	4685	4685	4685	0
467	20250121	114200	20780970	4685	4685	4685	4685	0
468	20250121	114100	20780970	4685	4685	4685	4685	0
469	20250121	114000	20780970	4685	4685	4685	4685	0
470	20250121	113900	20780970	4685	4685	4685	4685	30
471	20250121	113800	20640420	4685	4685	4685	4685	0
472	20250121	113700	20640420	4685	4685	4685	4685	0
473	20250121	113600	20640420	4685	4685	4685	4685	0
474	20250121	113500	20640420	4685	4685	4685	4685	1
475	20250121	113400	20635735	4685	4685	4685	4685	0
476	20250121	113300	20635735	4685	4685	4685	4685	0
477	20250121	113200	20635735	4685	4685	4685	4685	0
478	20250121	113100	20635735	4685	4685	4685	4685	0
479	20250121	113000	20635735	4685	4685	4685	4685	0
480	20250121	112900	20635735	4685	4685	4685	4685	0
481	20250121	112800	20635735	4685	4685	4685	4685	0
482	20250121	112700	20635735	4685	4685	4685	4685	0
483	20250121	112600	20635735	4685	4685	4685	4685	100
484	20250121	112500	20167235	4685	4685	4685	4685	10
485	20250121	112400	20120385	4685	4685	4685	4685	0
486	20250121	112300	20120385	4685	4685	4685	4685	0
487	20250121	112200	20120385	4685	4685	4685	4685	0
488	20250121	112100	20120385	4685	4685	4685	4685	0
489	20250121	112000	20120385	4685	4685	4685	4685	0
490	20250121	111900	20120385	4685	4685	4685	4685	0
491	20250121	111800	20120385	4685	4685	4685	4685	0
492	20250121	111700	20120385	4685	4685	4685	4685	0
493	20250121	111600	20120385	4685	4685	4685	4685	0
494	20250121	111500	20120385	4685	4685	4685	4685	0
495	20250121	111400	20120385	4685	4685	4685	4685	0
496	20250121	111300	20120385	4685	4685	4685	4685	0
497	20250121	111200	20120385	4685	4685	4685	4685	2
498	20250121	111100	20111015	4670	4670	4670	4670	0
499	20250121	111000	20111015	4670	4670	4670	4670	0
500	20250121	110900	20111015	4670	4670	4670	4670	0
501	20250121	110800	20111015	4670	4670	4670	4670	0
502	20250121	110700	20111015	4670	4670	4670	4670	0
503	20250121	110600	20111015	4670	4670	4670	4670	0
504	20250121	110500	20111015	4670	4670	4670	4670	0
505	20250121	110400	20111015	4670	4670	4670	4670	0
506	20250121	110300	20111015	4670	4670	4670	4670	0
507	20250121	110200	20111015	4670	4670	4670	4670	0
508	20250121	110100	20111015	4670	4670	4670	4670	0
509	20250121	110000	20111015	4670	4670	4670	4670	26
510	20250121	105900	19989595	4685	4685	4685	4685	0
511	20250121	105800	19989595	4685	4685	4685	4685	10
512	20250121	105700	19942745	4670	4670	4670	4670	0
513	20250121	105600	19942745	4670	4670	4670	4670	0
514	20250121	105500	19942745	4670	4670	4670	4670	0
515	20250121	105400	19942745	4670	4670	4670	4670	0
516	20250121	105300	19942745	4670	4670	4670	4670	0
517	20250121	105200	19942745	4670	4670	4670	4670	0
518	20250121	105100	19942745	4670	4670	4670	4670	0
519	20250121	105000	19942745	4670	4670	4670	4670	0
520	20250121	104900	19942745	4670	4670	4670	4670	0
521	20250121	104800	19942745	4670	4670	4670	4670	0
522	20250121	104700	19942745	4670	4670	4670	4670	0
523	20250121	104600	19942745	4670	4670	4670	4670	0
524	20250121	104500	19942745	4670	4670	4670	4670	0
525	20250121	104400	19942745	4670	4670	4670	4670	0
526	20250121	104300	19942745	4670	4670	4670	4670	0
527	20250121	104200	19942745	4670	4670	4670	4670	1
528	20250121	104100	19938075	4670	4670	4670	4670	100
529	20250121	104000	19471075	4675	4675	4675	4675	145
530	20250121	103900	18793200	4675	4675	4675	4675	0
531	20250121	103800	18793200	4675	4675	4675	4675	0
532	20250121	103700	18793200	4675	4675	4675	4675	0
533	20250121	103600	18793200	4675	4675	4675	4675	0
534	20250121	103500	18793200	4675	4675	4675	4675	0
535	20250121	103400	18793200	4675	4675	4675	4675	0
536	20250121	103300	18793200	4675	4675	4675	4675	0
537	20250121	103200	18793200	4675	4675	4675	4675	0
538	20250121	103100	18793200	4675	4675	4675	4675	0
539	20250121	103000	18793200	4675	4675	4675	4675	0
540	20250121	102900	18793200	4675	4675	4675	4675	0
541	20250121	102800	18793200	4675	4675	4675	4675	0
542	20250121	102700	18793200	4675	4675	4675	4675	1
543	20250121	102600	18788525	4675	4675	4675	4675	0
544	20250121	102500	18788525	4675	4675	4675	4675	0
545	20250121	102400	18788525	4675	4675	4675	4675	0
546	20250121	102300	18788525	4675	4675	4675	4675	0
547	20250121	102200	18788525	4675	4675	4675	4675	0
548	20250121	102100	18788525	4675	4675	4675	4675	0
549	20250121	102000	18788525	4675	4675	4675	4675	0
550	20250121	101900	18788525	4675	4680	4680	4675	99
551	20250121	101800	18325475	4680	4685	4685	4680	70
552	20250121	101700	17997825	4685	4685	4685	4685	0
553	20250121	101600	17997825	4685	4685	4685	4685	0
554	20250121	101500	17997825	4685	4685	4685	4685	0
555	20250121	101400	17997825	4685	4685	4685	4685	0
556	20250121	101300	17997825	4685	4685	4685	4685	0
557	20250121	101200	17997825	4685	4700	4700	4685	386
558	20250121	101100	16189250	4705	4705	4705	4705	0
559	20250121	101000	16189250	4705	4705	4705	4705	0
560	20250121	100900	16189250	4705	4705	4705	4705	0
561	20250121	100800	16189250	4705	4705	4705	4705	0
562	20250121	100700	16189250	4705	4705	4705	4705	0
563	20250121	100600	16189250	4705	4705	4705	4705	0
564	20250121	100500	16189250	4705	4705	4705	4705	0
565	20250121	100400	16189250	4705	4705	4705	4705	0
566	20250121	100300	16189250	4705	4705	4705	4705	1
567	20250121	100200	16184545	4710	4710	4710	4710	0
568	20250121	100100	16184545	4710	4710	4710	4710	0
569	20250121	100000	16184545	4710	4710	4710	4710	0
570	20250121	095900	16184545	4710	4715	4715	4710	7
571	20250121	095800	16151570	4720	4720	4720	4720	1
572	20250121	095700	16146850	4735	4735	4735	4735	0
573	20250121	095600	16146850	4735	4735	4735	4735	0
574	20250121	095500	16146850	4735	4735	4735	4735	0
575	20250121	095400	16146850	4735	4735	4735	4735	0
576	20250121	095300	16146850	4735	4750	4750	4735	146
577	20250121	095200	15453865	4750	4750	4750	4750	0
578	20250121	095100	15453865	4750	4750	4750	4750	0
579	20250121	095000	15453865	4750	4750	4750	4750	0
580	20250121	094900	15453865	4750	4760	4760	4750	6
581	20250121	094800	15425355	4795	4795	4795	4795	0
582	20250121	094700	15425355	4795	4795	4795	4795	0
583	20250121	094600	15425355	4795	4795	4795	4795	0
584	20250121	094500	15425355	4795	4795	4795	4795	0
585	20250121	094400	15425355	4795	4795	4795	4795	1
586	20250121	094300	15420560	4760	4760	4760	4760	0
587	20250121	094200	15420560	4760	4760	4760	4760	0
588	20250121	094100	15420560	4760	4760	4760	4760	0
589	20250121	094000	15420560	4760	4760	4760	4760	49
590	20250121	093900	15187320	4800	4800	4800	4800	0
591	20250121	093800	15187320	4800	4800	4800	4800	0
592	20250121	093700	15187320	4800	4800	4800	4800	0
593	20250121	093600	15187320	4800	4800	4800	4800	0
594	20250121	093500	15187320	4800	4800	4800	4800	0
595	20250121	093400	15187320	4800	4800	4800	4800	0
596	20250121	093300	15187320	4800	4800	4800	4800	0
597	20250121	093200	15187320	4800	4800	4800	4800	0
598	20250121	093100	15187320	4800	4800	4800	4800	0
599	20250121	093000	15187320	4800	4800	4800	4800	0
600	20250121	092900	15187320	4800	4800	4800	4800	0
601	20250121	092800	15187320	4800	4800	4800	4800	0
602	20250121	092700	15187320	4800	4800	4800	4800	0
603	20250121	092600	15187320	4800	4800	4800	4800	0
604	20250121	092500	15187320	4800	4800	4800	4800	0
605	20250121	092400	15187320	4800	4795	4800	4795	5
606	20250121	092300	15163335	4765	4765	4765	4765	0
607	20250121	092200	15163335	4765	4765	4765	4765	0
608	20250121	092100	15163335	4765	4765	4765	4765	0
609	20250121	092000	15163335	4765	4770	4770	4765	326
610	20250121	091900	13609760	4860	4860	4860	4860	0
611	20250121	091800	13609760	4860	4860	4860	4860	4
612	20250121	091700	13590320	4770	4770	4770	4770	0
613	20250121	091600	13590320	4770	4770	4770	4770	0
614	20250121	091500	13590320	4770	4770	4770	4770	0
615	20250121	091400	13590320	4770	4770	4770	4770	0
616	20250121	091300	13590320	4770	4770	4770	4770	21
617	20250121	091200	13490150	4770	4770	4770	4770	0
618	20250121	091100	13490150	4770	4770	4770	4770	0
619	20250121	091000	13490150	4770	4770	4770	4770	757
620	20250121	090900	9879260	4770	4770	4770	4770	111
621	20250121	090800	9349790	4915	4915	4915	4915	2
622	20250121	090700	9339960	4765	4770	4770	4765	56
623	20250121	090600	9073050	4945	4945	4945	4945	7
624	20250121	090500	9038435	4945	4930	4945	4930	212
625	20250121	090400	7991105	4950	4950	4950	4950	40
626	20250121	090300	7793105	4970	4980	4980	4710	391
627	20250121	090200	5933575	4980	4980	4990	4980	244
628	20250121	090100	4718060	4710	4650	4710	4650	281
629	20250121	090000	3408450	4650	4650	4650	4650	733