KissMeData/012700/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	185800	33061415	4060	4060	4060	4060	83
3	20250108	185700	33061415	4060	4060	4060	4060	0
4	20250108	185600	33061415	4060	4060	4060	4060	0
5	20250108	185500	33061415	4060	4060	4060	4060	0
6	20250108	185400	33061415	4060	4060	4060	4060	0
7	20250108	185300	33061415	4060	4060	4060	4060	0
8	20250108	185200	33061415	4060	4060	4060	4060	0
9	20250108	185100	33061415	4060	4060	4060	4060	0
10	20250108	185000	33061415	4060	4060	4060	4060	0
11	20250108	184900	33061415	4060	4060	4060	4060	0
12	20250108	184800	33061415	4060	4060	4060	4060	0
13	20250108	184700	33061415	4060	4060	4060	4060	0
14	20250108	184600	33061415	4060	4060	4060	4060	0
15	20250108	184500	33061415	4060	4060	4060	4060	0
16	20250108	184400	33061415	4060	4060	4060	4060	0
17	20250108	184300	33061415	4060	4060	4060	4060	0
18	20250108	184200	33061415	4060	4060	4060	4060	0
19	20250108	184100	33061415	4060	4060	4060	4060	0
20	20250108	184000	33061415	4060	4060	4060	4060	0
21	20250108	183900	33061415	4060	4060	4060	4060	0
22	20250108	183800	33061415	4060	4060	4060	4060	0
23	20250108	183700	33061415	4060	4060	4060	4060	0
24	20250108	183600	33061415	4060	4060	4060	4060	0
25	20250108	183500	33061415	4060	4060	4060	4060	0
26	20250108	183400	33061415	4060	4060	4060	4060	0
27	20250108	183300	33061415	4060	4060	4060	4060	0
28	20250108	183200	33061415	4060	4060	4060	4060	0
29	20250108	183100	33061415	4060	4060	4060	4060	0
30	20250108	183000	33061415	4060	4060	4060	4060	0
31	20250108	182900	33061415	4060	4060	4060	4060	0
32	20250108	182800	33061415	4060	4060	4060	4060	83
33	20250108	182700	33061415	4060	4060	4060	4060	0
34	20250108	182600	33061415	4060	4060	4060	4060	0
35	20250108	182500	33061415	4060	4060	4060	4060	0
36	20250108	182400	33061415	4060	4060	4060	4060	0
37	20250108	182300	33061415	4060	4060	4060	4060	0
38	20250108	182200	33061415	4060	4060	4060	4060	0
39	20250108	182100	33061415	4060	4060	4060	4060	0
40	20250108	182000	33061415	4060	4060	4060	4060	0
41	20250108	181900	33061415	4060	4060	4060	4060	0
42	20250108	181800	33061415	4060	4060	4060	4060	0
43	20250108	181700	33061415	4060	4060	4060	4060	0
44	20250108	181600	33061415	4060	4060	4060	4060	0
45	20250108	181500	33061415	4060	4060	4060	4060	0
46	20250108	181400	33061415	4060	4060	4060	4060	0
47	20250108	181300	33061415	4060	4060	4060	4060	0
48	20250108	181200	33061415	4060	4060	4060	4060	0
49	20250108	181100	33061415	4060	4060	4060	4060	0
50	20250108	181000	33061415	4060	4060	4060	4060	0
51	20250108	180900	33061415	4060	4060	4060	4060	0
52	20250108	180800	33061415	4060	4060	4060	4060	0
53	20250108	180700	33061415	4060	4060	4060	4060	0
54	20250108	180600	33061415	4060	4060	4060	4060	0
55	20250108	180500	33061415	4060	4060	4060	4060	0
56	20250108	180400	33061415	4060	4060	4060	4060	0
57	20250108	180300	33061415	4060	4060	4060	4060	0
58	20250108	180200	33061415	4060	4060	4060	4060	0
59	20250108	180100	33061415	4060	4060	4060	4060	0
60	20250108	180000	33061415	4060	4060	4060	4060	0
61	20250108	175900	33061415	4060	4060	4060	4060	0
62	20250108	175800	33061415	4060	4060	4060	4060	83
63	20250108	175700	33061415	4060	4060	4060	4060	0
64	20250108	175600	33061415	4060	4060	4060	4060	0
65	20250108	175500	33061415	4060	4060	4060	4060	0
66	20250108	175400	33061415	4060	4060	4060	4060	0
67	20250108	175300	33061415	4060	4060	4060	4060	0
68	20250108	175200	33061415	4060	4060	4060	4060	0
69	20250108	175100	33061415	4060	4060	4060	4060	0
70	20250108	175000	33061415	4060	4060	4060	4060	0
71	20250108	174900	33061415	4060	4060	4060	4060	0
72	20250108	174800	33061415	4060	4060	4060	4060	0
73	20250108	174700	33061415	4060	4060	4060	4060	0
74	20250108	174600	33061415	4060	4060	4060	4060	0
75	20250108	174500	33061415	4060	4060	4060	4060	0
76	20250108	174400	33061415	4060	4060	4060	4060	0
77	20250108	174300	33061415	4060	4060	4060	4060	0
78	20250108	174200	33061415	4060	4060	4060	4060	0
79	20250108	174100	33061415	4060	4060	4060	4060	0
80	20250108	174000	33061415	4060	4060	4060	4060	0
81	20250108	173900	33061415	4060	4060	4060	4060	0
82	20250108	173800	33061415	4060	4060	4060	4060	0
83	20250108	173700	33061415	4060	4060	4060	4060	0
84	20250108	173600	33061415	4060	4060	4060	4060	0
85	20250108	173500	33061415	4060	4060	4060	4060	0
86	20250108	173400	33061415	4060	4060	4060	4060	0
87	20250108	173300	33061415	4060	4060	4060	4060	0
88	20250108	173200	33061415	4060	4060	4060	4060	0
89	20250108	173100	33061415	4060	4060	4060	4060	0
90	20250108	173000	33061415	4060	4060	4060	4060	0
91	20250108	172900	33061415	4060	4060	4060	4060	0
92	20250108	172800	33061415	4060	4060	4060	4060	83
93	20250108	172700	33061415	4060	4060	4060	4060	0
94	20250108	172600	33061415	4060	4060	4060	4060	0
95	20250108	172500	33061415	4060	4060	4060	4060	0
96	20250108	172400	33061415	4060	4060	4060	4060	0
97	20250108	172300	33061415	4060	4060	4060	4060	0
98	20250108	172200	33061415	4060	4060	4060	4060	0
99	20250108	172100	33061415	4060	4060	4060	4060	0
100	20250108	172000	33061415	4060	4060	4060	4060	0
101	20250108	171900	33061415	4060	4060	4060	4060	0
102	20250108	171800	33061415	4060	4060	4060	4060	0
103	20250108	171700	33061415	4060	4060	4060	4060	0
104	20250108	171600	33061415	4060	4060	4060	4060	0
105	20250108	171500	33061415	4060	4060	4060	4060	0
106	20250108	171400	33061415	4060	4060	4060	4060	0
107	20250108	171300	33061415	4060	4060	4060	4060	0
108	20250108	171200	33061415	4060	4060	4060	4060	0
109	20250108	171100	33061415	4060	4060	4060	4060	0
110	20250108	171000	33061415	4060	4060	4060	4060	0
111	20250108	170900	33061415	4060	4060	4060	4060	0
112	20250108	170800	33061415	4060	4060	4060	4060	0
113	20250108	170700	33061415	4060	4060	4060	4060	0
114	20250108	170600	33061415	4060	4060	4060	4060	0
115	20250108	170500	33061415	4060	4060	4060	4060	0
116	20250108	170400	33061415	4060	4060	4060	4060	0
117	20250108	170300	33061415	4060	4060	4060	4060	0
118	20250108	170200	33061415	4060	4060	4060	4060	0
119	20250108	170100	33061415	4060	4060	4060	4060	0
120	20250108	170000	33061415	4060	4060	4060	4060	0
121	20250108	165900	33061415	4060	4060	4060	4060	0
122	20250108	165800	33061415	4060	4060	4060	4060	83
123	20250108	165700	33061415	4060	4060	4060	4060	0
124	20250108	165600	33061415	4060	4060	4060	4060	0
125	20250108	165500	33061415	4060	4060	4060	4060	0
126	20250108	165400	33061415	4060	4060	4060	4060	0
127	20250108	165300	33061415	4060	4060	4060	4060	0
128	20250108	165200	33061415	4060	4060	4060	4060	0
129	20250108	165100	33061415	4060	4060	4060	4060	0
130	20250108	165000	33061415	4060	4060	4060	4060	0
131	20250108	164900	33061415	4060	4060	4060	4060	0
132	20250108	164800	33061415	4060	4060	4060	4060	0
133	20250108	164700	33061415	4060	4060	4060	4060	0
134	20250108	164600	33061415	4060	4060	4060	4060	0
135	20250108	164500	33061415	4060	4060	4060	4060	0
136	20250108	164400	33061415	4060	4060	4060	4060	0
137	20250108	164300	33061415	4060	4060	4060	4060	0
138	20250108	164200	33061415	4060	4060	4060	4060	0
139	20250108	164100	33061415	4060	4060	4060	4060	0
140	20250108	164000	33061415	4060	4060	4060	4060	0
141	20250108	163900	33061415	4060	4060	4060	4060	0
142	20250108	163800	33061415	4060	4060	4060	4060	0
143	20250108	163700	33061415	4060	4060	4060	4060	0
144	20250108	163600	33061415	4060	4060	4060	4060	0
145	20250108	163500	33061415	4060	4060	4060	4060	0
146	20250108	163400	33061415	4060	4060	4060	4060	0
147	20250108	163300	33061415	4060	4060	4060	4060	0
148	20250108	163200	33061415	4060	4060	4060	4060	0
149	20250108	163100	33061415	4060	4060	4060	4060	0
150	20250108	163000	33061415	4060	4060	4060	4060	0
151	20250108	162900	33061415	4060	4060	4060	4060	0
152	20250108	162800	33061415	4060	4060	4060	4060	83
153	20250108	162700	33061415	4060	4060	4060	4060	0
154	20250108	162600	33061415	4060	4060	4060	4060	0
155	20250108	162500	33061415	4060	4060	4060	4060	0
156	20250108	162400	33061415	4060	4060	4060	4060	0
157	20250108	162300	33061415	4060	4060	4060	4060	0
158	20250108	162200	33061415	4060	4060	4060	4060	0
159	20250108	162100	33061415	4060	4060	4060	4060	0
160	20250108	162000	33061415	4060	4060	4060	4060	0
161	20250108	161900	33061415	4060	4060	4060	4060	0
162	20250108	161800	33061415	4060	4060	4060	4060	0
163	20250108	161700	33061415	4060	4060	4060	4060	0
164	20250108	161600	33061415	4060	4060	4060	4060	0
165	20250108	161500	33061415	4060	4060	4060	4060	0
166	20250108	161400	33061415	4060	4060	4060	4060	0
167	20250108	161300	33061415	4060	4060	4060	4060	0
168	20250108	161200	33061415	4060	4060	4060	4060	0
169	20250108	161100	33061415	4060	4060	4060	4060	0
170	20250108	161000	33061415	4060	4060	4060	4060	0
171	20250108	160900	33061415	4060	4060	4060	4060	0
172	20250108	160800	33061415	4060	4060	4060	4060	0
173	20250108	160700	33061415	4060	4060	4060	4060	0
174	20250108	160600	33061415	4060	4060	4060	4060	0
175	20250108	160500	33061415	4060	4060	4060	4060	0
176	20250108	160400	33061415	4060	4060	4060	4060	0
177	20250108	160300	33061415	4060	4060	4060	4060	0
178	20250108	160200	33061415	4060	4060	4060	4060	0
179	20250108	160100	33061415	4060	4060	4060	4060	0
180	20250108	160000	33061415	4060	4060	4060	4060	0
181	20250108	155900	33061415	4060	4060	4060	4060	0
182	20250108	155800	33061415	4060	4060	4060	4060	83
183	20250108	155700	33061415	4060	4060	4060	4060	0
184	20250108	155600	33061415	4060	4060	4060	4060	0
185	20250108	155500	33061415	4060	4060	4060	4060	0
186	20250108	155400	33061415	4060	4060	4060	4060	0
187	20250108	155300	33061415	4060	4060	4060	4060	0
188	20250108	155200	33061415	4060	4060	4060	4060	0
189	20250108	155100	33061415	4060	4060	4060	4060	0
190	20250108	155000	33061415	4060	4060	4060	4060	0
191	20250108	154900	33061415	4060	4060	4060	4060	0
192	20250108	154800	33061415	4060	4060	4060	4060	0
193	20250108	154700	33061415	4060	4060	4060	4060	0
194	20250108	154600	33061415	4060	4060	4060	4060	0
195	20250108	154500	33061415	4060	4060	4060	4060	0
196	20250108	154400	33061415	4060	4060	4060	4060	0
197	20250108	154300	33061415	4060	4060	4060	4060	0
198	20250108	154200	33061415	4060	4060	4060	4060	0
199	20250108	154100	33061415	4060	4060	4060	4060	0
200	20250108	154000	33061415	4060	4060	4060	4060	0
201	20250108	153900	33061415	4060	4060	4060	4060	0
202	20250108	153800	33061415	4060	4060	4060	4060	0
203	20250108	153700	33061415	4060	4060	4060	4060	0
204	20250108	153600	33061415	4060	4060	4060	4060	0
205	20250108	153500	33061415	4060	4060	4060	4060	0
206	20250108	153400	33061415	4060	4060	4060	4060	0
207	20250108	153300	33061415	4060	4060	4060	4060	0
208	20250108	153200	33061415	4060	4060	4060	4060	0
209	20250108	153100	33061415	4060	4060	4060	4060	0
210	20250108	153000	33061415	4060	4060	4060	4060	83
211	20250108	152900	32724435	4055	4055	4055	4055	0
212	20250108	152800	32724435	4055	4055	4055	4055	0
213	20250108	152700	32724435	4055	4055	4055	4055	0
214	20250108	152600	32724435	4055	4055	4055	4055	0
215	20250108	152500	32724435	4055	4055	4055	4055	0
216	20250108	152400	32724435	4055	4055	4055	4055	0
217	20250108	152300	32724435	4055	4055	4055	4055	0
218	20250108	152200	32724435	4055	4055	4055	4055	0
219	20250108	152100	32724435	4055	4055	4055	4055	0
220	20250108	152000	32724435	4055	4055	4055	4055	0
221	20250108	151900	32724435	4055	4060	4060	4055	3
222	20250108	151800	32712265	4055	4055	4055	4055	0
223	20250108	151700	32712265	4055	4055	4055	4055	4
224	20250108	151600	32696045	4060	4060	4060	4060	18
225	20250108	151500	32622965	4055	4055	4055	4055	0
226	20250108	151400	32622965	4055	4055	4055	4055	0
227	20250108	151300	32622965	4055	4055	4055	4055	7
228	20250108	151200	32594580	4060	4060	4060	4060	0
229	20250108	151100	32594580	4060	4060	4060	4060	0
230	20250108	151000	32594580	4060	4060	4060	4060	0
231	20250108	150900	32594580	4060	4060	4060	4060	0
232	20250108	150800	32594580	4060	4060	4060	4060	1
233	20250108	150700	32590520	4060	4060	4060	4060	0
234	20250108	150600	32590520	4060	4060	4060	4060	0
235	20250108	150500	32590520	4060	4060	4060	4060	0
236	20250108	150400	32590520	4060	4060	4060	4060	0
237	20250108	150300	32590520	4060	4060	4060	4060	0
238	20250108	150200	32590520	4060	4060	4060	4060	30
239	20250108	150100	32468720	4060	4060	4060	4060	0
240	20250108	150000	32468720	4060	4060	4060	4060	0
241	20250108	145900	32468720	4060	4060	4060	4060	0
242	20250108	145800	32468720	4060	4060	4060	4060	0
243	20250108	145700	32468720	4060	4060	4060	4060	315
244	20250108	145600	31189820	4060	4060	4060	4060	0
245	20250108	145500	31189820	4060	4055	4060	4055	180
246	20250108	145400	30459915	4055	4055	4055	4055	0
247	20250108	145300	30459915	4055	4055	4055	4055	0
248	20250108	145200	30459915	4055	4055	4055	4055	0
249	20250108	145100	30459915	4055	4055	4055	4055	0
250	20250108	145000	30459915	4055	4055	4055	4055	1
251	20250108	144900	30455860	4055	4055	4055	4055	20
252	20250108	144800	30374760	4055	4055	4055	4055	0
253	20250108	144700	30374760	4055	4055	4055	4055	20
254	20250108	144600	30293660	4055	4055	4055	4055	0
255	20250108	144500	30293660	4055	4055	4055	4055	0
256	20250108	144400	30293660	4055	4055	4055	4055	0
257	20250108	144300	30293660	4055	4055	4055	4055	0
258	20250108	144200	30293660	4055	4055	4055	4055	0
259	20250108	144100	30293660	4055	4055	4055	4055	1
260	20250108	144000	30289605	4055	4055	4055	4055	0
261	20250108	143900	30289605	4055	4055	4055	4055	0
262	20250108	143800	30289605	4055	4055	4055	4055	5
263	20250108	143700	30269330	4055	4055	4055	4055	1
264	20250108	143600	30265275	4050	4050	4050	4050	0
265	20250108	143500	30265275	4050	4050	4050	4050	0
266	20250108	143400	30265275	4050	4050	4050	4050	0
267	20250108	143300	30265275	4050	4050	4050	4050	0
268	20250108	143200	30265275	4050	4050	4050	4050	0
269	20250108	143100	30265275	4050	4050	4050	4050	0
270	20250108	143000	30265275	4050	4050	4050	4050	71
271	20250108	142900	29977725	4050	4050	4050	4050	1
272	20250108	142800	29973675	4045	4045	4045	4045	0
273	20250108	142700	29973675	4045	4045	4045	4045	3
274	20250108	142600	29961540	4050	4050	4050	4050	0
275	20250108	142500	29961540	4050	4050	4050	4050	0
276	20250108	142400	29961540	4050	4050	4050	4050	0
277	20250108	142300	29961540	4050	4050	4050	4050	0
278	20250108	142200	29961540	4050	4050	4050	4050	0
279	20250108	142100	29961540	4050	4050	4050	4050	0
280	20250108	142000	29961540	4050	4050	4050	4050	2
281	20250108	141900	29953440	4050	4050	4050	4050	1
282	20250108	141800	29949390	4045	4045	4045	4045	0
283	20250108	141700	29949390	4045	4050	4050	4045	13
284	20250108	141600	29896745	4050	4050	4050	4050	0
285	20250108	141500	29896745	4050	4050	4050	4050	0
286	20250108	141400	29896745	4050	4050	4050	4050	28
287	20250108	141300	29783345	4055	4055	4055	4055	0
288	20250108	141200	29783345	4055	4055	4055	4055	0
289	20250108	141100	29783345	4055	4055	4055	4055	0
290	20250108	141000	29783345	4055	4055	4055	4055	0
291	20250108	140900	29783345	4055	4055	4055	4055	3
292	20250108	140800	29771180	4050	4050	4050	4050	0
293	20250108	140700	29771180	4050	4050	4050	4050	0
294	20250108	140600	29771180	4050	4050	4050	4050	88
295	20250108	140500	29414780	4055	4055	4055	4055	0
296	20250108	140400	29414780	4055	4055	4055	4055	0
297	20250108	140300	29414780	4055	4055	4055	4055	1
298	20250108	140200	29410725	4055	4055	4055	4055	16
299	20250108	140100	29345845	4055	4055	4055	4055	0
300	20250108	140000	29345845	4055	4055	4055	4055	0
301	20250108	135900	29345845	4055	4055	4055	4055	0
302	20250108	135800	29345845	4055	4055	4055	4055	0
303	20250108	135700	29345845	4055	4055	4055	4055	0
304	20250108	135600	29345845	4055	4055	4055	4055	0
305	20250108	135500	29345845	4055	4055	4055	4055	0
306	20250108	135400	29345845	4055	4055	4055	4055	0
307	20250108	135300	29345845	4055	4055	4055	4055	0
308	20250108	135200	29345845	4055	4055	4055	4055	0
309	20250108	135100	29345845	4055	4045	4055	4045	2
310	20250108	135000	29337745	4055	4055	4055	4055	0
311	20250108	134900	29337745	4055	4055	4055	4055	0
312	20250108	134800	29337745	4055	4055	4055	4055	0
313	20250108	134700	29337745	4055	4055	4055	4055	0
314	20250108	134600	29337745	4055	4055	4055	4055	1
315	20250108	134500	29333690	4045	4050	4050	4045	222
316	20250108	134400	28435090	4055	4055	4055	4055	350
317	20250108	134300	27015840	4055	4055	4055	4055	1
318	20250108	134200	27011785	4055	4055	4055	4055	0
319	20250108	134100	27011785	4055	4050	4055	4050	2
320	20250108	134000	27003680	4050	4050	4050	4050	13
321	20250108	133900	26951030	4055	4055	4055	4055	0
322	20250108	133800	26951030	4055	4055	4055	4055	0
323	20250108	133700	26951030	4055	4055	4055	4055	0
324	20250108	133600	26951030	4055	4055	4055	4055	0
325	20250108	133500	26951030	4055	4055	4055	4055	0
326	20250108	133400	26951030	4055	4055	4055	4055	20
327	20250108	133300	26869930	4060	4060	4060	4060	0
328	20250108	133200	26869930	4060	4060	4060	4060	0
329	20250108	133100	26869930	4060	4060	4060	4060	0
330	20250108	133000	26869930	4060	4060	4060	4060	0
331	20250108	132900	26869930	4060	4060	4060	4060	0
332	20250108	132800	26869930	4060	4060	4060	4060	0
333	20250108	132700	26869930	4060	4060	4060	4060	0
334	20250108	132600	26869930	4060	4060	4060	4060	0
335	20250108	132500	26869930	4060	4060	4060	4060	0
336	20250108	132400	26869930	4060	4060	4060	4060	0
337	20250108	132300	26869930	4060	4060	4060	4060	0
338	20250108	132200	26869930	4060	4060	4060	4060	0
339	20250108	132100	26869930	4060	4060	4060	4060	0
340	20250108	132000	26869930	4060	4060	4060	4060	0
341	20250108	131900	26869930	4060	4060	4060	4060	0
342	20250108	131800	26869930	4060	4060	4060	4060	0
343	20250108	131700	26869930	4060	4060	4060	4060	1
344	20250108	131600	26865870	4050	4050	4050	4050	250
345	20250108	131500	25853370	4050	4050	4050	4050	20
346	20250108	131400	25772370	4050	4050	4050	4050	0
347	20250108	131300	25772370	4050	4050	4050	4050	0
348	20250108	131200	25772370	4050	4050	4050	4050	0
349	20250108	131100	25772370	4050	4050	4050	4050	0
350	20250108	131000	25772370	4050	4050	4050	4050	0
351	20250108	130900	25772370	4050	4050	4050	4050	0
352	20250108	130800	25772370	4050	4050	4050	4050	291
353	20250108	130700	24593820	4050	4050	4050	4050	0
354	20250108	130600	24593820	4050	4050	4050	4050	0
355	20250108	130500	24593820	4050	4050	4050	4050	1
356	20250108	130400	24589770	4045	4045	4045	4045	0
357	20250108	130300	24589770	4045	4050	4050	4045	342
358	20250108	130200	23205150	4050	4050	4050	4050	0
359	20250108	130100	23205150	4050	4050	4050	4050	0
360	20250108	130000	23205150	4050	4050	4050	4050	0
361	20250108	125900	23205150	4050	4050	4050	4050	0
362	20250108	125800	23205150	4050	4050	4050	4050	0
363	20250108	125700	23205150	4050	4050	4050	4050	0
364	20250108	125600	23205150	4050	4050	4050	4050	0
365	20250108	125500	23205150	4050	4050	4050	4050	0
366	20250108	125400	23205150	4050	4050	4050	4050	0
367	20250108	125300	23205150	4050	4050	4050	4050	200
368	20250108	125200	22395150	4050	4050	4050	4050	1
369	20250108	125100	22391100	4050	4050	4050	4050	1
370	20250108	125000	22387050	4050	4050	4050	4050	0
371	20250108	124900	22387050	4050	4050	4050	4050	0
372	20250108	124800	22387050	4050	4050	4050	4050	0
373	20250108	124700	22387050	4050	4050	4050	4050	0
374	20250108	124600	22387050	4050	4050	4050	4050	0
375	20250108	124500	22387050	4050	4050	4050	4050	21
376	20250108	124400	22302000	4050	4050	4050	4050	15
377	20250108	124300	22241250	4050	4050	4050	4050	0
378	20250108	124200	22241250	4050	4050	4050	4050	6
379	20250108	124100	22216950	4050	4050	4050	4050	0
380	20250108	124000	22216950	4050	4050	4050	4050	0
381	20250108	123900	22216950	4050	4050	4050	4050	0
382	20250108	123800	22216950	4050	4050	4050	4050	0
383	20250108	123700	22216950	4050	4050	4050	4050	1
384	20250108	123600	22212900	4050	4045	4050	4045	31
385	20250108	123500	22087500	4050	4050	4050	4050	0
386	20250108	123400	22087500	4050	4050	4050	4050	0
387	20250108	123300	22087500	4050	4050	4050	4050	0
388	20250108	123200	22087500	4050	4050	4050	4050	0
389	20250108	123100	22087500	4050	4050	4050	4050	0
390	20250108	123000	22087500	4050	4050	4050	4050	1
391	20250108	122900	22083450	4050	4050	4050	4050	0
392	20250108	122800	22083450	4050	4050	4050	4050	1
393	20250108	122700	22079400	4050	4050	4050	4050	15
394	20250108	122600	22018650	4050	4050	4050	4050	24
395	20250108	122500	21921450	4045	4045	4045	4045	11
396	20250108	122400	21876955	4045	4045	4045	4045	38
397	20250108	122300	21723245	4045	4045	4045	4045	50
398	20250108	122200	21520995	4045	4045	4045	4045	34
399	20250108	122100	21383465	4050	4050	4050	4050	24
400	20250108	122000	21286265	4050	4050	4050	4050	0
401	20250108	121900	21286265	4050	4050	4050	4050	10
402	20250108	121800	21245765	4050	4050	4050	4050	0
403	20250108	121700	21245765	4050	4050	4050	4050	1
404	20250108	121600	21241715	4045	4045	4045	4045	59
405	20250108	121500	21003060	4050	4050	4050	4050	646
406	20250108	121400	18386760	4055	4055	4055	4055	0
407	20250108	121300	18386760	4055	4055	4055	4055	0
408	20250108	121200	18386760	4055	4055	4055	4055	0
409	20250108	121100	18386760	4055	4055	4055	4055	0
410	20250108	121000	18386760	4055	4055	4055	4055	967
411	20250108	120900	14465575	4060	4060	4060	4060	0
412	20250108	120800	14465575	4060	4060	4060	4060	0
413	20250108	120700	14465575	4060	4060	4060	4060	0
414	20250108	120600	14465575	4060	4060	4060	4060	10
415	20250108	120500	14424975	4060	4060	4060	4060	6
416	20250108	120400	14400615	4055	4055	4055	4055	0
417	20250108	120300	14400615	4055	4055	4055	4055	0
418	20250108	120200	14400615	4055	4055	4055	4055	14
419	20250108	120100	14343845	4060	4060	4060	4060	0
420	20250108	120000	14343845	4060	4060	4060	4060	320
421	20250108	115900	13044645	4065	4065	4065	4065	0
422	20250108	115800	13044645	4065	4065	4065	4065	0
423	20250108	115700	13044645	4065	4065	4065	4065	0
424	20250108	115600	13044645	4065	4065	4065	4065	0
425	20250108	115500	13044645	4065	4065	4065	4065	1
426	20250108	115400	13040580	4060	4060	4060	4060	0
427	20250108	115300	13040580	4060	4060	4060	4060	0
428	20250108	115200	13040580	4060	4060	4060	4060	0
429	20250108	115100	13040580	4060	4060	4060	4060	420
430	20250108	115000	11335380	4065	4065	4065	4065	200
431	20250108	114900	10522380	4065	4065	4065	4065	0
432	20250108	114800	10522380	4065	4065	4065	4065	0
433	20250108	114700	10522380	4065	4065	4065	4065	0
434	20250108	114600	10522380	4065	4065	4065	4065	100
435	20250108	114500	10115880	4065	4065	4065	4065	18
436	20250108	114400	10042710	4065	4065	4065	4065	3
437	20250108	114300	10030515	4065	4065	4065	4065	0
438	20250108	114200	10030515	4065	4065	4065	4065	0
439	20250108	114100	10030515	4065	4065	4065	4065	0
440	20250108	114000	10030515	4065	4065	4065	4065	0
441	20250108	113900	10030515	4065	4065	4065	4065	0
442	20250108	113800	10030515	4065	4065	4065	4065	0
443	20250108	113700	10030515	4065	4065	4065	4065	0
444	20250108	113600	10030515	4065	4065	4065	4065	0
445	20250108	113500	10030515	4065	4065	4065	4065	0
446	20250108	113400	10030515	4065	4065	4065	4065	0
447	20250108	113300	10030515	4065	4065	4065	4065	0
448	20250108	113200	10030515	4065	4065	4065	4065	0
449	20250108	113100	10030515	4065	4065	4065	4065	0
450	20250108	113000	10030515	4065	4065	4065	4065	0
451	20250108	112900	10030515	4065	4060	4065	4060	67
452	20250108	112800	9758490	4065	4065	4065	4065	1
453	20250108	112700	9754425	4060	4060	4060	4060	503
454	20250108	112600	7712245	4065	4065	4065	4065	0
455	20250108	112500	7712245	4065	4065	4065	4065	5
456	20250108	112400	7691920	4065	4065	4065	4065	0
457	20250108	112300	7691920	4065	4065	4065	4065	0
458	20250108	112200	7691920	4065	4065	4065	4065	0
459	20250108	112100	7691920	4065	4065	4065	4065	1
460	20250108	112000	7687855	4060	4060	4060	4060	0
461	20250108	111900	7687855	4060	4060	4060	4060	1
462	20250108	111800	7683795	4065	4065	4065	4065	100
463	20250108	111700	7277295	4065	4065	4065	4065	10
464	20250108	111600	7236645	4065	4065	4065	4065	3
465	20250108	111500	7224450	4065	4065	4065	4065	0
466	20250108	111400	7224450	4065	4065	4065	4065	104
467	20250108	111300	6801690	4070	4070	4070	4070	0
468	20250108	111200	6801690	4070	4070	4070	4070	0
469	20250108	111100	6801690	4070	4070	4070	4070	0
470	20250108	111000	6801690	4070	4070	4070	4070	0
471	20250108	110900	6801690	4070	4070	4070	4070	0
472	20250108	110800	6801690	4070	4070	4070	4070	0
473	20250108	110700	6801690	4070	4070	4070	4070	0
474	20250108	110600	6801690	4070	4070	4070	4070	0
475	20250108	110500	6801690	4070	4070	4070	4070	0
476	20250108	110400	6801690	4070	4070	4070	4070	0
477	20250108	110300	6801690	4070	4070	4070	4070	0
478	20250108	110200	6801690	4070	4070	4070	4070	0
479	20250108	110100	6801690	4070	4070	4070	4070	0
480	20250108	110000	6801690	4070	4070	4070	4070	0
481	20250108	105900	6801690	4070	4070	4070	4070	10
482	20250108	105800	6760990	4070	4070	4070	4070	1
483	20250108	105700	6756920	4070	4070	4070	4070	0
484	20250108	105600	6756920	4070	4070	4070	4070	1
485	20250108	105500	6752850	4070	4060	4070	4060	22
486	20250108	105400	6663420	4070	4070	4070	4070	0
487	20250108	105300	6663420	4070	4070	4070	4070	0
488	20250108	105200	6663420	4070	4070	4070	4070	0
489	20250108	105100	6663420	4070	4070	4070	4070	0
490	20250108	105000	6663420	4070	4070	4070	4070	0
491	20250108	104900	6663420	4070	4070	4070	4070	0
492	20250108	104800	6663420	4070	4070	4070	4070	0
493	20250108	104700	6663420	4070	4070	4070	4070	0
494	20250108	104600	6663420	4070	4070	4070	4070	3
495	20250108	104500	6651210	4070	4070	4070	4070	0
496	20250108	104400	6651210	4070	4070	4070	4070	2
497	20250108	104300	6643070	4060	4060	4060	4060	80
498	20250108	104200	6318270	4070	4070	4070	4070	0
499	20250108	104100	6318270	4070	4070	4070	4070	81
500	20250108	104000	5988600	4070	4070	4070	4070	0
501	20250108	103900	5988600	4070	4070	4070	4070	0
502	20250108	103800	5988600	4070	4070	4070	4070	0
503	20250108	103700	5988600	4070	4070	4070	4070	0
504	20250108	103600	5988600	4070	4070	4070	4070	0
505	20250108	103500	5988600	4070	4070	4070	4070	0
506	20250108	103400	5988600	4070	4070	4070	4070	0
507	20250108	103300	5988600	4070	4070	4070	4070	0
508	20250108	103200	5988600	4070	4070	4070	4070	0
509	20250108	103100	5988600	4070	4070	4070	4070	0
510	20250108	103000	5988600	4070	4070	4070	4070	0
511	20250108	102900	5988600	4070	4070	4070	4070	0
512	20250108	102800	5988600	4070	4070	4070	4070	0
513	20250108	102700	5988600	4070	4070	4070	4070	0
514	20250108	102600	5988600	4070	4070	4070	4070	0
515	20250108	102500	5988600	4070	4070	4070	4070	7
516	20250108	102400	5960110	4070	4070	4070	4070	0
517	20250108	102300	5960110	4070	4070	4070	4070	0
518	20250108	102200	5960110	4070	4070	4070	4070	0
519	20250108	102100	5960110	4070	4070	4070	4070	0
520	20250108	102000	5960110	4070	4070	4070	4070	0
521	20250108	101900	5960110	4070	4070	4070	4070	0
522	20250108	101800	5960110	4070	4070	4070	4070	1
523	20250108	101700	5956040	4070	4070	4070	4070	0
524	20250108	101600	5956040	4070	4070	4070	4070	1
525	20250108	101500	5951970	4070	4070	4070	4070	0
526	20250108	101400	5951970	4070	4070	4070	4070	0
527	20250108	101300	5951970	4070	4070	4070	4070	0
528	20250108	101200	5951970	4070	4070	4070	4070	0
529	20250108	101100	5951970	4070	4070	4070	4070	0
530	20250108	101000	5951970	4070	4070	4070	4070	0
531	20250108	100900	5951970	4070	4070	4070	4070	0
532	20250108	100800	5951970	4070	4070	4070	4070	0
533	20250108	100700	5951970	4070	4070	4070	4070	0
534	20250108	100600	5951970	4070	4070	4070	4070	1
535	20250108	100500	5947900	4060	4070	4070	4060	2
536	20250108	100400	5939770	4070	4070	4070	4070	0
537	20250108	100300	5939770	4070	4070	4070	4070	0
538	20250108	100200	5939770	4070	4070	4070	4070	0
539	20250108	100100	5939770	4070	4070	4070	4070	0
540	20250108	100000	5939770	4070	4070	4070	4060	160
541	20250108	095900	5290140	4070	4070	4070	4070	0
542	20250108	095800	5290140	4070	4070	4070	4070	0
543	20250108	095700	5290140	4070	4070	4070	4070	0
544	20250108	095600	5290140	4070	4070	4070	4070	0
545	20250108	095500	5290140	4070	4070	4070	4070	0
546	20250108	095400	5290140	4070	4070	4070	4070	0
547	20250108	095300	5290140	4070	4070	4070	4070	5
548	20250108	095200	5269790	4070	4065	4070	4065	303
549	20250108	095100	4038090	4070	4070	4070	4070	0
550	20250108	095000	4038090	4070	4070	4070	4070	0
551	20250108	094900	4038090	4070	4070	4070	4070	0
552	20250108	094800	4038090	4070	4070	4070	4070	8
553	20250108	094700	4005530	4070	4070	4070	4070	0
554	20250108	094600	4005530	4070	4065	4070	4065	11
555	20250108	094500	3960810	4065	4065	4065	4065	171
556	20250108	094400	3265695	4070	4070	4070	4070	3
557	20250108	094300	3253485	4070	4070	4070	4070	23
558	20250108	094200	3159875	4070	4065	4070	4065	33
559	20250108	094100	3025725	4065	4065	4065	4065	10
560	20250108	094000	2985075	4065	4060	4065	4060	22
561	20250108	093900	2895750	4060	4065	4065	4060	21
562	20250108	093800	2810440	4065	4065	4065	4065	5
563	20250108	093700	2790115	4070	4070	4070	4070	0
564	20250108	093600	2790115	4070	4070	4070	4070	0
565	20250108	093500	2790115	4070	4070	4070	4070	0
566	20250108	093400	2790115	4070	4070	4070	4070	0
567	20250108	093300	2790115	4070	4070	4070	4070	0
568	20250108	093200	2790115	4070	4070	4070	4070	0
569	20250108	093100	2790115	4070	4070	4070	4070	1
570	20250108	093000	2786045	4065	4065	4065	4065	29
571	20250108	092900	2668160	4070	4070	4070	4070	0
572	20250108	092800	2668160	4070	4070	4070	4070	0
573	20250108	092700	2668160	4070	4070	4070	4070	8
574	20250108	092600	2635600	4090	4090	4090	4090	0
575	20250108	092500	2635600	4090	4090	4090	4090	0
576	20250108	092400	2635600	4090	4090	4090	4090	0
577	20250108	092300	2635600	4090	4090	4090	4090	0
578	20250108	092200	2635600	4090	4090	4090	4090	0
579	20250108	092100	2635600	4090	4090	4090	4090	0
580	20250108	092000	2635600	4090	4090	4090	4090	0
581	20250108	091900	2635600	4090	4090	4090	4090	0
582	20250108	091800	2635600	4090	4090	4090	4090	0
583	20250108	091700	2635600	4090	4090	4090	4090	0
584	20250108	091600	2635600	4090	4090	4090	4090	24
585	20250108	091500	2537440	4090	4090	4090	4090	1
586	20250108	091400	2533350	4060	4060	4060	4060	294
587	20250108	091300	1339710	4060	4060	4060	4060	21
588	20250108	091200	1254450	4060	4060	4060	4060	2
589	20250108	091100	1246330	4060	4060	4060	4060	0
590	20250108	091000	1246330	4060	4060	4060	4060	100
591	20250108	090900	840330	4065	4065	4065	4065	0
592	20250108	090800	840330	4065	4065	4065	4065	0
593	20250108	090700	840330	4065	4065	4065	4065	0
594	20250108	090600	840330	4065	4065	4065	4065	1
595	20250108	090500	836265	4065	4055	4065	4050	76
596	20250108	090400	528195	4060	4060	4060	4060	0
597	20250108	090300	528195	4060	4060	4060	4060	0
598	20250108	090200	528195	4060	4060	4060	4060	0
599	20250108	090100	528195	4060	4040	4060	4040	14
600	20250108	090000	471615	4065	4030	4065	4030	117