KissMeData/004590/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184300	17756565	4055	4055	4055	4055	222
3	20250107	184200	17756565	4055	4055	4055	4055	0
4	20250107	184100	17756565	4055	4055	4055	4055	0
5	20250107	184000	17756565	4055	4055	4055	4055	0
6	20250107	183900	17756565	4055	4055	4055	4055	0
7	20250107	183800	17756565	4055	4055	4055	4055	0
8	20250107	183700	17756565	4055	4055	4055	4055	0
9	20250107	183600	17756565	4055	4055	4055	4055	0
10	20250107	183500	17756565	4055	4055	4055	4055	0
11	20250107	183400	17756565	4055	4055	4055	4055	0
12	20250107	183300	17756565	4055	4055	4055	4055	0
13	20250107	183200	17756565	4055	4055	4055	4055	0
14	20250107	183100	17756565	4055	4055	4055	4055	0
15	20250107	183000	17756565	4055	4055	4055	4055	0
16	20250107	182900	17756565	4055	4055	4055	4055	0
17	20250107	182800	17756565	4055	4055	4055	4055	0
18	20250107	182700	17756565	4055	4055	4055	4055	0
19	20250107	182600	17756565	4055	4055	4055	4055	0
20	20250107	182500	17756565	4055	4055	4055	4055	0
21	20250107	182400	17756565	4055	4055	4055	4055	0
22	20250107	182300	17756565	4055	4055	4055	4055	0
23	20250107	182200	17756565	4055	4055	4055	4055	0
24	20250107	182100	17756565	4055	4055	4055	4055	0
25	20250107	182000	17756565	4055	4055	4055	4055	0
26	20250107	181900	17756565	4055	4055	4055	4055	0
27	20250107	181800	17756565	4055	4055	4055	4055	0
28	20250107	181700	17756565	4055	4055	4055	4055	0
29	20250107	181600	17756565	4055	4055	4055	4055	0
30	20250107	181500	17756565	4055	4055	4055	4055	0
31	20250107	181400	17756565	4055	4055	4055	4055	0
32	20250107	181300	17756565	4055	4055	4055	4055	222
33	20250107	181200	17756565	4055	4055	4055	4055	0
34	20250107	181100	17756565	4055	4055	4055	4055	0
35	20250107	181000	17756565	4055	4055	4055	4055	0
36	20250107	180900	17756565	4055	4055	4055	4055	0
37	20250107	180800	17756565	4055	4055	4055	4055	0
38	20250107	180700	17756565	4055	4055	4055	4055	0
39	20250107	180600	17756565	4055	4055	4055	4055	0
40	20250107	180500	17756565	4055	4055	4055	4055	0
41	20250107	180400	17756565	4055	4055	4055	4055	0
42	20250107	180300	17756565	4055	4055	4055	4055	0
43	20250107	180200	17756565	4055	4055	4055	4055	0
44	20250107	180100	17756565	4055	4055	4055	4055	0
45	20250107	180000	17756565	4055	4055	4055	4055	0
46	20250107	175900	17756565	4055	4055	4055	4055	0
47	20250107	175800	17756565	4055	4055	4055	4055	0
48	20250107	175700	17756565	4055	4055	4055	4055	0
49	20250107	175600	17756565	4055	4055	4055	4055	0
50	20250107	175500	17756565	4055	4055	4055	4055	0
51	20250107	175400	17756565	4055	4055	4055	4055	0
52	20250107	175300	17756565	4055	4055	4055	4055	0
53	20250107	175200	17756565	4055	4055	4055	4055	0
54	20250107	175100	17756565	4055	4055	4055	4055	0
55	20250107	175000	17756565	4055	4055	4055	4055	0
56	20250107	174900	17756565	4055	4055	4055	4055	0
57	20250107	174800	17756565	4055	4055	4055	4055	0
58	20250107	174700	17756565	4055	4055	4055	4055	0
59	20250107	174600	17756565	4055	4055	4055	4055	0
60	20250107	174500	17756565	4055	4055	4055	4055	0
61	20250107	174400	17756565	4055	4055	4055	4055	0
62	20250107	174300	17756565	4055	4055	4055	4055	222
63	20250107	174200	17756565	4055	4055	4055	4055	0
64	20250107	174100	17756565	4055	4055	4055	4055	0
65	20250107	174000	17756565	4055	4055	4055	4055	0
66	20250107	173900	17756565	4055	4055	4055	4055	0
67	20250107	173800	17756565	4055	4055	4055	4055	0
68	20250107	173700	17756565	4055	4055	4055	4055	0
69	20250107	173600	17756565	4055	4055	4055	4055	0
70	20250107	173500	17756565	4055	4055	4055	4055	0
71	20250107	173400	17756565	4055	4055	4055	4055	0
72	20250107	173300	17756565	4055	4055	4055	4055	0
73	20250107	173200	17756565	4055	4055	4055	4055	0
74	20250107	173100	17756565	4055	4055	4055	4055	0
75	20250107	173000	17756565	4055	4055	4055	4055	0
76	20250107	172900	17756565	4055	4055	4055	4055	0
77	20250107	172800	17756565	4055	4055	4055	4055	0
78	20250107	172700	17756565	4055	4055	4055	4055	0
79	20250107	172600	17756565	4055	4055	4055	4055	0
80	20250107	172500	17756565	4055	4055	4055	4055	0
81	20250107	172400	17756565	4055	4055	4055	4055	0
82	20250107	172300	17756565	4055	4055	4055	4055	0
83	20250107	172200	17756565	4055	4055	4055	4055	0
84	20250107	172100	17756565	4055	4055	4055	4055	0
85	20250107	172000	17756565	4055	4055	4055	4055	0
86	20250107	171900	17756565	4055	4055	4055	4055	0
87	20250107	171800	17756565	4055	4055	4055	4055	0
88	20250107	171700	17756565	4055	4055	4055	4055	0
89	20250107	171600	17756565	4055	4055	4055	4055	0
90	20250107	171500	17756565	4055	4055	4055	4055	0
91	20250107	171400	17756565	4055	4055	4055	4055	0
92	20250107	171300	17756565	4055	4055	4055	4055	222
93	20250107	171200	17756565	4055	4055	4055	4055	0
94	20250107	171100	17756565	4055	4055	4055	4055	0
95	20250107	171000	17756565	4055	4055	4055	4055	0
96	20250107	170900	17756565	4055	4055	4055	4055	0
97	20250107	170800	17756565	4055	4055	4055	4055	0
98	20250107	170700	17756565	4055	4055	4055	4055	0
99	20250107	170600	17756565	4055	4055	4055	4055	0
100	20250107	170500	17756565	4055	4055	4055	4055	0
101	20250107	170400	17756565	4055	4055	4055	4055	0
102	20250107	170300	17756565	4055	4055	4055	4055	0
103	20250107	170200	17756565	4055	4055	4055	4055	0
104	20250107	170100	17756565	4055	4055	4055	4055	0
105	20250107	170000	17756565	4055	4055	4055	4055	0
106	20250107	165900	17756565	4055	4055	4055	4055	0
107	20250107	165800	17756565	4055	4055	4055	4055	0
108	20250107	165700	17756565	4055	4055	4055	4055	0
109	20250107	165600	17756565	4055	4055	4055	4055	0
110	20250107	165500	17756565	4055	4055	4055	4055	0
111	20250107	165400	17756565	4055	4055	4055	4055	0
112	20250107	165300	17756565	4055	4055	4055	4055	0
113	20250107	165200	17756565	4055	4055	4055	4055	0
114	20250107	165100	17756565	4055	4055	4055	4055	0
115	20250107	165000	17756565	4055	4055	4055	4055	0
116	20250107	164900	17756565	4055	4055	4055	4055	0
117	20250107	164800	17756565	4055	4055	4055	4055	0
118	20250107	164700	17756565	4055	4055	4055	4055	0
119	20250107	164600	17756565	4055	4055	4055	4055	0
120	20250107	164500	17756565	4055	4055	4055	4055	0
121	20250107	164400	17756565	4055	4055	4055	4055	0
122	20250107	164300	17756565	4055	4055	4055	4055	222
123	20250107	164200	17756565	4055	4055	4055	4055	0
124	20250107	164100	17756565	4055	4055	4055	4055	0
125	20250107	164000	17756565	4055	4055	4055	4055	0
126	20250107	163900	17756565	4055	4055	4055	4055	0
127	20250107	163800	17756565	4055	4055	4055	4055	0
128	20250107	163700	17756565	4055	4055	4055	4055	0
129	20250107	163600	17756565	4055	4055	4055	4055	0
130	20250107	163500	17756565	4055	4055	4055	4055	0
131	20250107	163400	17756565	4055	4055	4055	4055	0
132	20250107	163300	17756565	4055	4055	4055	4055	0
133	20250107	163200	17756565	4055	4055	4055	4055	0
134	20250107	163100	17756565	4055	4055	4055	4055	0
135	20250107	163000	17756565	4055	4055	4055	4055	0
136	20250107	162900	17756565	4055	4055	4055	4055	0
137	20250107	162800	17756565	4055	4055	4055	4055	0
138	20250107	162700	17756565	4055	4055	4055	4055	0
139	20250107	162600	17756565	4055	4055	4055	4055	0
140	20250107	162500	17756565	4055	4055	4055	4055	0
141	20250107	162400	17756565	4055	4055	4055	4055	0
142	20250107	162300	17756565	4055	4055	4055	4055	0
143	20250107	162200	17756565	4055	4055	4055	4055	0
144	20250107	162100	17756565	4055	4055	4055	4055	0
145	20250107	162000	17756565	4055	4055	4055	4055	0
146	20250107	161900	17756565	4055	4055	4055	4055	0
147	20250107	161800	17756565	4055	4055	4055	4055	0
148	20250107	161700	17756565	4055	4055	4055	4055	0
149	20250107	161600	17756565	4055	4055	4055	4055	0
150	20250107	161500	17756565	4055	4055	4055	4055	0
151	20250107	161400	17756565	4055	4055	4055	4055	0
152	20250107	161300	17756565	4055	4055	4055	4055	222
153	20250107	161200	17756565	4055	4055	4055	4055	0
154	20250107	161100	17756565	4055	4055	4055	4055	0
155	20250107	161000	17756565	4055	4055	4055	4055	0
156	20250107	160900	17756565	4055	4055	4055	4055	0
157	20250107	160800	17756565	4055	4055	4055	4055	0
158	20250107	160700	17756565	4055	4055	4055	4055	0
159	20250107	160600	17756565	4055	4055	4055	4055	0
160	20250107	160500	17756565	4055	4055	4055	4055	0
161	20250107	160400	17756565	4055	4055	4055	4055	0
162	20250107	160300	17756565	4055	4055	4055	4055	0
163	20250107	160200	17756565	4055	4055	4055	4055	0
164	20250107	160100	17756565	4055	4055	4055	4055	0
165	20250107	160000	17756565	4055	4055	4055	4055	0
166	20250107	155900	17756565	4055	4055	4055	4055	0
167	20250107	155800	17756565	4055	4055	4055	4055	0
168	20250107	155700	17756565	4055	4055	4055	4055	0
169	20250107	155600	17756565	4055	4055	4055	4055	0
170	20250107	155500	17756565	4055	4055	4055	4055	0
171	20250107	155400	17756565	4055	4055	4055	4055	0
172	20250107	155300	17756565	4055	4055	4055	4055	0
173	20250107	155200	17756565	4055	4055	4055	4055	0
174	20250107	155100	17756565	4055	4055	4055	4055	0
175	20250107	155000	17756565	4055	4055	4055	4055	0
176	20250107	154900	17756565	4055	4055	4055	4055	0
177	20250107	154800	17756565	4055	4055	4055	4055	0
178	20250107	154700	17756565	4055	4055	4055	4055	0
179	20250107	154600	17756565	4055	4055	4055	4055	0
180	20250107	154500	17756565	4055	4055	4055	4055	0
181	20250107	154400	17756565	4055	4055	4055	4055	0
182	20250107	154300	17756565	4055	4055	4055	4055	222
183	20250107	154200	17756565	4055	4055	4055	4055	0
184	20250107	154100	17756565	4055	4055	4055	4055	0
185	20250107	154000	17756565	4055	4055	4055	4055	0
186	20250107	153900	17756565	4055	4055	4055	4055	0
187	20250107	153800	17756565	4055	4055	4055	4055	0
188	20250107	153700	17756565	4055	4055	4055	4055	0
189	20250107	153600	17756565	4055	4055	4055	4055	0
190	20250107	153500	17756565	4055	4055	4055	4055	0
191	20250107	153400	17756565	4055	4055	4055	4055	0
192	20250107	153300	17756565	4055	4055	4055	4055	0
193	20250107	153200	17756565	4055	4055	4055	4055	0
194	20250107	153100	17756565	4055	4055	4055	4055	0
195	20250107	153000	17756565	4055	4055	4055	4055	222
196	20250107	152900	16856355	4065	4065	4065	4065	0
197	20250107	152800	16856355	4065	4065	4065	4065	0
198	20250107	152700	16856355	4065	4065	4065	4065	0
199	20250107	152600	16856355	4065	4065	4065	4065	0
200	20250107	152500	16856355	4065	4065	4065	4065	0
201	20250107	152400	16856355	4065	4065	4065	4065	0
202	20250107	152300	16856355	4065	4065	4065	4065	0
203	20250107	152200	16856355	4065	4065	4065	4065	0
204	20250107	152100	16856355	4065	4065	4065	4065	0
205	20250107	152000	16856355	4065	4065	4065	4065	0
206	20250107	151900	16856355	4065	4065	4065	4065	0
207	20250107	151800	16856355	4065	4065	4065	4065	0
208	20250107	151700	16856355	4065	4065	4065	4065	0
209	20250107	151600	16856355	4065	4065	4065	4065	0
210	20250107	151500	16856355	4065	4065	4065	4065	0
211	20250107	151400	16856355	4065	4065	4065	4065	0
212	20250107	151300	16856355	4065	4065	4065	4065	0
213	20250107	151200	16856355	4065	4065	4065	4065	0
214	20250107	151100	16856355	4065	4065	4065	4065	0
215	20250107	151000	16856355	4065	4065	4065	4065	0
216	20250107	150900	16856355	4065	4065	4065	4065	0
217	20250107	150800	16856355	4065	4065	4065	4065	0
218	20250107	150700	16856355	4065	4065	4065	4065	0
219	20250107	150600	16856355	4065	4065	4065	4065	0
220	20250107	150500	16856355	4065	4065	4065	4065	0
221	20250107	150400	16856355	4065	4065	4065	4065	0
222	20250107	150300	16856355	4065	4065	4065	4065	0
223	20250107	150200	16856355	4065	4065	4065	4065	0
224	20250107	150100	16856355	4065	4065	4065	4065	0
225	20250107	150000	16856355	4065	4065	4065	4065	0
226	20250107	145900	16856355	4065	4065	4065	4065	0
227	20250107	145800	16856355	4065	4065	4065	4065	0
228	20250107	145700	16856355	4065	4065	4065	4065	18
229	20250107	145600	16783185	4065	4065	4065	4065	0
230	20250107	145500	16783185	4065	4065	4065	4065	0
231	20250107	145400	16783185	4065	4065	4065	4065	1
232	20250107	145300	16779120	4055	4055	4055	4055	0
233	20250107	145200	16779120	4055	4055	4055	4055	0
234	20250107	145100	16779120	4055	4055	4055	4055	0
235	20250107	145000	16779120	4055	4055	4055	4055	0
236	20250107	144900	16779120	4055	4055	4055	4055	0
237	20250107	144800	16779120	4055	4055	4055	4055	0
238	20250107	144700	16779120	4055	4055	4055	4055	0
239	20250107	144600	16779120	4055	4055	4055	4055	0
240	20250107	144500	16779120	4055	4055	4055	4055	0
241	20250107	144400	16779120	4055	4055	4055	4055	150
242	20250107	144300	16170870	4065	4065	4065	4065	0
243	20250107	144200	16170870	4065	4065	4065	4065	0
244	20250107	144100	16170870	4065	4065	4065	4065	1
245	20250107	144000	16166805	4055	4055	4055	4055	0
246	20250107	143900	16166805	4055	4055	4055	4055	132
247	20250107	143800	15631545	4070	4070	4070	4070	0
248	20250107	143700	15631545	4070	4070	4070	4070	0
249	20250107	143600	15631545	4070	4070	4070	4070	0
250	20250107	143500	15631545	4070	4070	4070	4070	0
251	20250107	143400	15631545	4070	4070	4070	4070	0
252	20250107	143300	15631545	4070	4070	4070	4070	0
253	20250107	143200	15631545	4070	4070	4070	4070	0
254	20250107	143100	15631545	4070	4070	4070	4070	0
255	20250107	143000	15631545	4070	4070	4070	4070	0
256	20250107	142900	15631545	4070	4070	4070	4070	0
257	20250107	142800	15631545	4070	4070	4070	4070	0
258	20250107	142700	15631545	4070	4070	4070	4070	0
259	20250107	142600	15631545	4070	4070	4070	4070	0
260	20250107	142500	15631545	4070	4070	4070	4070	0
261	20250107	142400	15631545	4070	4070	4070	4070	0
262	20250107	142300	15631545	4070	4070	4070	4070	0
263	20250107	142200	15631545	4070	4070	4070	4070	0
264	20250107	142100	15631545	4070	4070	4070	4070	0
265	20250107	142000	15631545	4070	4070	4070	4070	0
266	20250107	141900	15631545	4070	4070	4070	4070	0
267	20250107	141800	15631545	4070	4070	4070	4070	0
268	20250107	141700	15631545	4070	4070	4070	4070	0
269	20250107	141600	15631545	4070	4070	4070	4070	0
270	20250107	141500	15631545	4070	4070	4070	4070	0
271	20250107	141400	15631545	4070	4070	4070	4070	0
272	20250107	141300	15631545	4070	4070	4070	4070	0
273	20250107	141200	15631545	4070	4070	4070	4070	0
274	20250107	141100	15631545	4070	4070	4070	4070	0
275	20250107	141000	15631545	4070	4065	4070	4065	122
276	20250107	140900	15135175	4065	4065	4065	4065	0
277	20250107	140800	15135175	4065	4065	4065	4065	0
278	20250107	140700	15135175	4065	4065	4065	4065	0
279	20250107	140600	15135175	4065	4065	4065	4065	0
280	20250107	140500	15135175	4065	4065	4065	4065	0
281	20250107	140400	15135175	4065	4065	4065	4065	0
282	20250107	140300	15135175	4065	4065	4065	4065	0
283	20250107	140200	15135175	4065	4065	4065	4065	0
284	20250107	140100	15135175	4065	4065	4065	4065	0
285	20250107	140000	15135175	4065	4065	4065	4065	0
286	20250107	135900	15135175	4065	4065	4065	4065	0
287	20250107	135800	15135175	4065	4065	4065	4065	0
288	20250107	135700	15135175	4065	4065	4065	4065	0
289	20250107	135600	15135175	4065	4065	4065	4065	0
290	20250107	135500	15135175	4065	4065	4065	4065	0
291	20250107	135400	15135175	4065	4065	4065	4065	0
292	20250107	135300	15135175	4065	4065	4065	4065	0
293	20250107	135200	15135175	4065	4065	4065	4065	0
294	20250107	135100	15135175	4065	4065	4065	4065	0
295	20250107	135000	15135175	4065	4065	4065	4065	0
296	20250107	134900	15135175	4065	4065	4065	4065	0
297	20250107	134800	15135175	4065	4065	4065	4065	0
298	20250107	134700	15135175	4065	4065	4065	4065	0
299	20250107	134600	15135175	4065	4065	4065	4065	2
300	20250107	134500	15127045	4055	4055	4055	4055	0
301	20250107	134400	15127045	4055	4055	4055	4055	9
302	20250107	134300	15090550	4065	4065	4065	4065	0
303	20250107	134200	15090550	4065	4065	4065	4065	0
304	20250107	134100	15090550	4065	4065	4065	4065	0
305	20250107	134000	15090550	4065	4065	4065	4065	0
306	20250107	133900	15090550	4065	4065	4065	4065	0
307	20250107	133800	15090550	4065	4065	4065	4065	0
308	20250107	133700	15090550	4065	4065	4065	4065	0
309	20250107	133600	15090550	4065	4065	4065	4065	0
310	20250107	133500	15090550	4065	4065	4065	4065	29
311	20250107	133400	14972665	4065	4065	4065	4065	31
312	20250107	133300	14846650	4065	4065	4065	4065	0
313	20250107	133200	14846650	4065	4065	4065	4065	5
314	20250107	133100	14826325	4065	4065	4065	4065	0
315	20250107	133000	14826325	4065	4065	4065	4065	0
316	20250107	132900	14826325	4065	4065	4065	4065	0
317	20250107	132800	14826325	4065	4065	4065	4065	0
318	20250107	132700	14826325	4065	4065	4065	4065	0
319	20250107	132600	14826325	4065	4065	4065	4065	0
320	20250107	132500	14826325	4065	4060	4065	4060	16
321	20250107	132400	14761360	4060	4060	4060	4060	41
322	20250107	132300	14594900	4060	4065	4065	4060	67
323	20250107	132200	14322565	4070	4070	4070	4070	0
324	20250107	132100	14322565	4070	4070	4070	4070	0
325	20250107	132000	14322565	4070	4070	4070	4070	0
326	20250107	131900	14322565	4070	4070	4070	4070	0
327	20250107	131800	14322565	4070	4070	4070	4070	0
328	20250107	131700	14322565	4070	4070	4070	4070	0
329	20250107	131600	14322565	4070	4070	4070	4070	7
330	20250107	131500	14294075	4070	4070	4070	4070	1
331	20250107	131400	14290005	4075	4075	4075	4075	0
332	20250107	131300	14290005	4075	4075	4075	4075	0
333	20250107	131200	14290005	4075	4075	4075	4075	0
334	20250107	131100	14290005	4075	4075	4075	4075	0
335	20250107	131000	14290005	4075	4075	4075	4075	0
336	20250107	130900	14290005	4075	4075	4075	4075	0
337	20250107	130800	14290005	4075	4075	4075	4075	0
338	20250107	130700	14290005	4075	4075	4075	4075	0
339	20250107	130600	14290005	4075	4075	4075	4075	0
340	20250107	130500	14290005	4075	4075	4075	4075	0
341	20250107	130400	14290005	4075	4075	4075	4075	0
342	20250107	130300	14290005	4075	4075	4075	4075	0
343	20250107	130200	14290005	4075	4075	4075	4075	0
344	20250107	130100	14290005	4075	4075	4075	4075	0
345	20250107	130000	14290005	4075	4075	4075	4075	0
346	20250107	125900	14290005	4075	4075	4075	4075	0
347	20250107	125800	14290005	4075	4075	4075	4075	0
348	20250107	125700	14290005	4075	4075	4075	4075	0
349	20250107	125600	14290005	4075	4075	4075	4075	0
350	20250107	125500	14290005	4075	4070	4075	4070	122
351	20250107	125400	13793305	4070	4070	4070	4070	0
352	20250107	125300	13793305	4070	4070	4070	4070	0
353	20250107	125200	13793305	4070	4070	4070	4070	0
354	20250107	125100	13793305	4070	4070	4070	4070	0
355	20250107	125000	13793305	4070	4070	4070	4070	7
356	20250107	124900	13764815	4075	4075	4075	4075	0
357	20250107	124800	13764815	4075	4075	4075	4075	0
358	20250107	124700	13764815	4075	4075	4075	4075	0
359	20250107	124600	13764815	4075	4075	4075	4075	0
360	20250107	124500	13764815	4075	4070	4075	4070	2
361	20250107	124400	13756670	4070	4070	4070	4070	43
362	20250107	124300	13581660	4075	4075	4075	4075	0
363	20250107	124200	13581660	4075	4075	4075	4075	0
364	20250107	124100	13581660	4075	4075	4075	4075	1
365	20250107	124000	13577585	4070	4070	4070	4070	0
366	20250107	123900	13577585	4070	4070	4070	4070	100
367	20250107	123800	13170585	4075	4075	4075	4075	1
368	20250107	123700	13166510	4070	4070	4070	4070	0
369	20250107	123600	13166510	4070	4070	4070	4070	0
370	20250107	123500	13166510	4070	4070	4070	4070	0
371	20250107	123400	13166510	4070	4070	4070	4070	0
372	20250107	123300	13166510	4070	4070	4070	4070	0
373	20250107	123200	13166510	4070	4070	4070	4070	0
374	20250107	123100	13166510	4070	4070	4070	4070	110
375	20250107	123000	12718810	4075	4075	4075	4075	0
376	20250107	122900	12718810	4075	4075	4075	4075	0
377	20250107	122800	12718810	4075	4075	4075	4075	0
378	20250107	122700	12718810	4075	4075	4075	4075	0
379	20250107	122600	12718810	4075	4075	4075	4075	0
380	20250107	122500	12718810	4075	4075	4075	4075	0
381	20250107	122400	12718810	4075	4075	4075	4075	0
382	20250107	122300	12718810	4075	4075	4075	4075	0
383	20250107	122200	12718810	4075	4075	4075	4075	0
384	20250107	122100	12718810	4075	4075	4075	4075	0
385	20250107	122000	12718810	4075	4075	4075	4075	0
386	20250107	121900	12718810	4075	4075	4075	4075	0
387	20250107	121800	12718810	4075	4075	4075	4075	0
388	20250107	121700	12718810	4075	4075	4075	4075	0
389	20250107	121600	12718810	4075	4075	4075	4075	0
390	20250107	121500	12718810	4075	4075	4075	4075	0
391	20250107	121400	12718810	4075	4075	4075	4075	0
392	20250107	121300	12718810	4075	4075	4075	4075	0
393	20250107	121200	12718810	4075	4075	4075	4075	0
394	20250107	121100	12718810	4075	4075	4075	4075	0
395	20250107	121000	12718810	4075	4075	4075	4075	0
396	20250107	120900	12718810	4075	4075	4075	4075	0
397	20250107	120800	12718810	4075	4075	4075	4075	0
398	20250107	120700	12718810	4075	4075	4075	4075	0
399	20250107	120600	12718810	4075	4075	4075	4075	0
400	20250107	120500	12718810	4075	4075	4075	4075	0
401	20250107	120400	12718810	4075	4075	4075	4075	0
402	20250107	120300	12718810	4075	4075	4075	4075	0
403	20250107	120200	12718810	4075	4075	4075	4075	0
404	20250107	120100	12718810	4075	4075	4075	4075	0
405	20250107	120000	12718810	4075	4075	4075	4075	1
406	20250107	115900	12714735	4070	4070	4070	4070	0
407	20250107	115800	12714735	4070	4070	4070	4070	0
408	20250107	115700	12714735	4070	4070	4070	4070	0
409	20250107	115600	12714735	4070	4070	4070	4070	0
410	20250107	115500	12714735	4070	4070	4070	4070	1
411	20250107	115400	12710665	4075	4075	4075	4075	0
412	20250107	115300	12710665	4075	4075	4075	4075	0
413	20250107	115200	12710665	4075	4075	4075	4075	0
414	20250107	115100	12710665	4075	4075	4075	4075	0
415	20250107	115000	12710665	4075	4075	4075	4075	0
416	20250107	114900	12710665	4075	4075	4075	4075	0
417	20250107	114800	12710665	4075	4075	4075	4075	0
418	20250107	114700	12710665	4075	4075	4075	4075	0
419	20250107	114600	12710665	4075	4075	4075	4075	0
420	20250107	114500	12710665	4075	4075	4075	4075	0
421	20250107	114400	12710665	4075	4075	4075	4075	0
422	20250107	114300	12710665	4075	4075	4075	4075	0
423	20250107	114200	12710665	4075	4075	4075	4075	0
424	20250107	114100	12710665	4075	4075	4075	4075	0
425	20250107	114000	12710665	4075	4075	4075	4075	0
426	20250107	113900	12710665	4075	4075	4075	4075	0
427	20250107	113800	12710665	4075	4075	4075	4075	1
428	20250107	113700	12706590	4070	4070	4070	4070	53
429	20250107	113600	12490880	4075	4075	4075	4075	0
430	20250107	113500	12490880	4075	4075	4075	4075	0
431	20250107	113400	12490880	4075	4075	4075	4075	0
432	20250107	113300	12490880	4075	4075	4075	4075	0
433	20250107	113200	12490880	4075	4075	4075	4075	0
434	20250107	113100	12490880	4075	4075	4075	4075	0
435	20250107	113000	12490880	4075	4075	4075	4075	0
436	20250107	112900	12490880	4075	4075	4075	4075	0
437	20250107	112800	12490880	4075	4075	4075	4075	0
438	20250107	112700	12490880	4075	4075	4075	4075	0
439	20250107	112600	12490880	4075	4075	4075	4075	0
440	20250107	112500	12490880	4075	4075	4075	4075	0
441	20250107	112400	12490880	4075	4075	4075	4075	0
442	20250107	112300	12490880	4075	4075	4075	4075	0
443	20250107	112200	12490880	4075	4075	4075	4075	0
444	20250107	112100	12490880	4075	4075	4075	4075	0
445	20250107	112000	12490880	4075	4075	4075	4075	0
446	20250107	111900	12490880	4075	4075	4075	4075	0
447	20250107	111800	12490880	4075	4075	4075	4075	0
448	20250107	111700	12490880	4075	4075	4075	4075	0
449	20250107	111600	12490880	4075	4080	4080	4075	43
450	20250107	111500	12315650	4080	4080	4080	4080	0
451	20250107	111400	12315650	4080	4080	4080	4080	0
452	20250107	111300	12315650	4080	4080	4080	4080	0
453	20250107	111200	12315650	4080	4080	4080	4080	36
454	20250107	111100	12168770	4080	4080	4080	4080	0
455	20250107	111000	12168770	4080	4080	4080	4080	0
456	20250107	110900	12168770	4080	4080	4080	4080	1
457	20250107	110800	12164690	4075	4075	4075	4075	7
458	20250107	110700	12136165	4080	4080	4080	4080	0
459	20250107	110600	12136165	4080	4080	4080	4080	0
460	20250107	110500	12136165	4080	4080	4080	4080	0
461	20250107	110400	12136165	4080	4075	4080	4075	105
462	20250107	110300	11708285	4080	4080	4080	4080	0
463	20250107	110200	11708285	4080	4080	4080	4080	0
464	20250107	110100	11708285	4080	4080	4080	4080	0
465	20250107	110000	11708285	4080	4080	4080	4080	0
466	20250107	105900	11708285	4080	4080	4080	4080	0
467	20250107	105800	11708285	4080	4080	4080	4080	7
468	20250107	105700	11679725	4080	4080	4080	4080	0
469	20250107	105600	11679725	4080	4080	4080	4080	0
470	20250107	105500	11679725	4080	4080	4080	4080	1
471	20250107	105400	11675645	4080	4080	4080	4080	0
472	20250107	105300	11675645	4080	4080	4080	4080	0
473	20250107	105200	11675645	4080	4080	4080	4080	0
474	20250107	105100	11675645	4080	4080	4080	4080	0
475	20250107	105000	11675645	4080	4080	4080	4080	10
476	20250107	104900	11634845	4085	4080	4085	4080	90
477	20250107	104800	11267640	4080	4080	4080	4080	1
478	20250107	104700	11263560	4075	4075	4075	4075	30
479	20250107	104600	11141310	4080	4080	4080	4080	1
480	20250107	104500	11137230	4075	4075	4075	4075	18
481	20250107	104400	11063880	4075	4075	4075	4075	0
482	20250107	104300	11063880	4075	4075	4075	4075	0
483	20250107	104200	11063880	4075	4075	4075	4075	0
484	20250107	104100	11063880	4075	4075	4075	4075	0
485	20250107	104000	11063880	4075	4075	4075	4075	0
486	20250107	103900	11063880	4075	4075	4075	4075	0
487	20250107	103800	11063880	4075	4075	4075	4075	0
488	20250107	103700	11063880	4075	4075	4075	4075	0
489	20250107	103600	11063880	4075	4075	4075	4075	0
490	20250107	103500	11063880	4075	4075	4075	4075	0
491	20250107	103400	11063880	4075	4075	4075	4075	0
492	20250107	103300	11063880	4075	4075	4075	4075	18
493	20250107	103200	10990530	4085	4085	4085	4085	0
494	20250107	103100	10990530	4085	4085	4085	4085	0
495	20250107	103000	10990530	4085	4085	4085	4085	0
496	20250107	102900	10990530	4085	4085	4085	4085	0
497	20250107	102800	10990530	4085	4085	4085	4085	0
498	20250107	102700	10990530	4085	4085	4085	4085	0
499	20250107	102600	10990530	4085	4085	4085	4085	0
500	20250107	102500	10990530	4085	4085	4085	4085	0
501	20250107	102400	10990530	4085	4085	4085	4085	0
502	20250107	102300	10990530	4085	4085	4085	4085	0
503	20250107	102200	10990530	4085	4085	4085	4085	0
504	20250107	102100	10990530	4085	4085	4085	4085	0
505	20250107	102000	10990530	4085	4085	4085	4085	0
506	20250107	101900	10990530	4085	4085	4085	4085	0
507	20250107	101800	10990530	4085	4085	4085	4085	0
508	20250107	101700	10990530	4085	4085	4085	4085	0
509	20250107	101600	10990530	4085	4070	4085	4070	4
510	20250107	101500	10974215	4075	4075	4075	4075	50
511	20250107	101400	10770465	4085	4085	4085	4085	0
512	20250107	101300	10770465	4085	4085	4085	4085	0
513	20250107	101200	10770465	4085	4085	4085	4085	0
514	20250107	101100	10770465	4085	4075	4085	4075	14
515	20250107	101000	10713405	4085	4085	4085	4085	0
516	20250107	100900	10713405	4085	4085	4085	4085	0
517	20250107	100800	10713405	4085	4085	4085	4085	0
518	20250107	100700	10713405	4085	4085	4085	4085	83
519	20250107	100600	10374350	4090	4090	4090	4090	0
520	20250107	100500	10374350	4090	4090	4090	4090	0
521	20250107	100400	10374350	4090	4090	4090	4090	2
522	20250107	100300	10366170	4085	4085	4085	4085	0
523	20250107	100200	10366170	4085	4085	4085	4085	0
524	20250107	100100	10366170	4085	4085	4085	4085	1000
525	20250107	100000	6281170	4090	4090	4090	4090	24
526	20250107	095900	6183010	4090	4090	4090	4090	0
527	20250107	095800	6183010	4090	4090	4090	4090	0
528	20250107	095700	6183010	4090	4090	4090	4090	0
529	20250107	095600	6183010	4090	4090	4090	4090	0
530	20250107	095500	6183010	4090	4090	4090	4090	0
531	20250107	095400	6183010	4090	4090	4090	4090	0
532	20250107	095300	6183010	4090	4090	4090	4090	0
533	20250107	095200	6183010	4090	4090	4090	4090	0
534	20250107	095100	6183010	4090	4090	4090	4090	0
535	20250107	095000	6183010	4090	4090	4090	4090	0
536	20250107	094900	6183010	4090	4090	4090	4090	1
537	20250107	094800	6178920	4085	4085	4085	4085	0
538	20250107	094700	6178920	4085	4090	4090	4085	1034
539	20250107	094600	1954860	4085	4085	4085	4085	0
540	20250107	094500	1954860	4085	4085	4085	4085	41
541	20250107	094400	1787375	4085	4085	4085	4085	6
542	20250107	094300	1762865	4085	4085	4085	4085	1
543	20250107	094200	1758780	4085	4085	4085	4085	1
544	20250107	094100	1754695	4075	4075	4075	4075	0
545	20250107	094000	1754695	4075	4075	4075	4075	3
546	20250107	093900	1742470	4085	4085	4085	4085	0
547	20250107	093800	1742470	4085	4085	4085	4085	0
548	20250107	093700	1742470	4085	4085	4085	4085	0
549	20250107	093600	1742470	4085	4085	4085	4085	7
550	20250107	093500	1713875	4085	4085	4085	4085	0
551	20250107	093400	1713875	4085	4085	4085	4085	0
552	20250107	093300	1713875	4085	4085	4085	4085	0
553	20250107	093200	1713875	4085	4085	4085	4085	0
554	20250107	093100	1713875	4085	4085	4085	4085	0
555	20250107	093000	1713875	4085	4085	4085	4085	1
556	20250107	092900	1709790	4075	4075	4075	4075	259
557	20250107	092800	654365	4075	4085	4085	4075	2
558	20250107	092700	646205	4075	4075	4075	4075	0
559	20250107	092600	646205	4075	4075	4075	4075	0
560	20250107	092500	646205	4075	4075	4075	4075	1
561	20250107	092400	642130	4090	4090	4090	4090	0
562	20250107	092300	642130	4090	4090	4090	4090	0
563	20250107	092200	642130	4090	4090	4090	4090	0
564	20250107	092100	642130	4090	4090	4090	4090	0
565	20250107	092000	642130	4090	4090	4090	4090	0
566	20250107	091900	642130	4090	4090	4090	4090	0
567	20250107	091800	642130	4090	4090	4090	4090	0
568	20250107	091700	642130	4090	4090	4090	4090	0
569	20250107	091600	642130	4090	4090	4090	4090	0
570	20250107	091500	642130	4090	4090	4090	4090	0
571	20250107	091400	642130	4090	4090	4090	4090	0
572	20250107	091300	642130	4090	4090	4090	4090	0
573	20250107	091200	642130	4090	4090	4090	4090	0
574	20250107	091100	642130	4090	4090	4090	4090	0
575	20250107	091000	642130	4090	4090	4090	4090	0
576	20250107	090900	642130	4090	4090	4090	4090	51
577	20250107	090800	433540	4090	4090	4090	4090	0
578	20250107	090700	433540	4090	4090	4090	4090	0
579	20250107	090600	433540	4090	4090	4090	4090	0
580	20250107	090500	433540	4090	4090	4090	4090	0
581	20250107	090400	433540	4090	4090	4090	4090	0
582	20250107	090300	433540	4090	4090	4090	4090	81
583	20250107	090200	102250	4090	4090	4090	4090	0
584	20250107	090100	102250	4090	4090	4090	4090	0
585	20250107	090000	102250	4090	4090	4090	4090	25