KissMeData/021320/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190700	19715005	4075	4065	4075	4065	20
3	20250108	190600	19715005	4075	4075	4075	4075	0
4	20250108	190500	19715005	4075	4075	4075	4075	0
5	20250108	190400	19715005	4075	4075	4075	4075	0
6	20250108	190300	19715005	4075	4075	4075	4075	0
7	20250108	190200	19715005	4075	4075	4075	4075	0
8	20250108	190100	19715005	4075	4075	4075	4075	0
9	20250108	190000	19715005	4075	4075	4075	4075	0
10	20250108	185900	19715005	4075	4075	4075	4075	0
11	20250108	185800	19715005	4075	4075	4075	4075	0
12	20250108	185700	19715005	4075	4075	4075	4075	0
13	20250108	185600	19715005	4075	4075	4075	4075	0
14	20250108	185500	19715005	4075	4075	4075	4075	0
15	20250108	185400	19715005	4075	4075	4075	4075	0
16	20250108	185300	19715005	4075	4075	4075	4075	0
17	20250108	185200	19715005	4075	4075	4075	4075	0
18	20250108	185100	19715005	4075	4075	4075	4075	0
19	20250108	185000	19715005	4075	4075	4075	4075	0
20	20250108	184900	19715005	4075	4075	4075	4075	0
21	20250108	184800	19715005	4075	4075	4075	4075	0
22	20250108	184700	19715005	4075	4075	4075	4075	0
23	20250108	184600	19715005	4075	4075	4075	4075	0
24	20250108	184500	19715005	4075	4075	4075	4075	0
25	20250108	184400	19715005	4075	4075	4075	4075	0
26	20250108	184300	19715005	4075	4075	4075	4075	0
27	20250108	184200	19715005	4075	4075	4075	4075	0
28	20250108	184100	19715005	4075	4075	4075	4075	0
29	20250108	184000	19715005	4075	4075	4075	4075	0
30	20250108	183900	19715005	4075	4075	4075	4075	0
31	20250108	183800	19715005	4075	4075	4075	4075	0
32	20250108	183700	19715005	4075	4065	4075	4065	20
33	20250108	183600	19715005	4075	4075	4075	4075	0
34	20250108	183500	19715005	4075	4075	4075	4075	0
35	20250108	183400	19715005	4075	4075	4075	4075	0
36	20250108	183300	19715005	4075	4075	4075	4075	0
37	20250108	183200	19715005	4075	4075	4075	4075	0
38	20250108	183100	19715005	4075	4075	4075	4075	0
39	20250108	183000	19715005	4075	4075	4075	4075	0
40	20250108	182900	19715005	4075	4075	4075	4075	0
41	20250108	182800	19715005	4075	4075	4075	4075	0
42	20250108	182700	19715005	4075	4075	4075	4075	0
43	20250108	182600	19715005	4075	4075	4075	4075	0
44	20250108	182500	19715005	4075	4075	4075	4075	0
45	20250108	182400	19715005	4075	4075	4075	4075	0
46	20250108	182300	19715005	4075	4075	4075	4075	0
47	20250108	182200	19715005	4075	4075	4075	4075	0
48	20250108	182100	19715005	4075	4075	4075	4075	0
49	20250108	182000	19715005	4075	4075	4075	4075	0
50	20250108	181900	19715005	4075	4075	4075	4075	0
51	20250108	181800	19715005	4075	4075	4075	4075	0
52	20250108	181700	19715005	4075	4075	4075	4075	0
53	20250108	181600	19715005	4075	4075	4075	4075	0
54	20250108	181500	19715005	4075	4075	4075	4075	0
55	20250108	181400	19715005	4075	4075	4075	4075	0
56	20250108	181300	19715005	4075	4075	4075	4075	0
57	20250108	181200	19715005	4075	4075	4075	4075	0
58	20250108	181100	19715005	4075	4075	4075	4075	0
59	20250108	181000	19715005	4075	4075	4075	4075	0
60	20250108	180900	19715005	4075	4075	4075	4075	0
61	20250108	180800	19715005	4075	4075	4075	4075	0
62	20250108	180700	19715005	4075	4065	4075	4065	20
63	20250108	180600	19715005	4075	4075	4075	4075	0
64	20250108	180500	19715005	4075	4075	4075	4075	0
65	20250108	180400	19715005	4075	4075	4075	4075	0
66	20250108	180300	19715005	4075	4075	4075	4075	0
67	20250108	180200	19715005	4075	4075	4075	4075	0
68	20250108	180100	19715005	4075	4075	4075	4075	0
69	20250108	180000	19715005	4075	4075	4075	4075	0
70	20250108	175900	19715005	4075	4075	4075	4075	0
71	20250108	175800	19715005	4075	4075	4075	4075	0
72	20250108	175700	19715005	4075	4075	4075	4075	0
73	20250108	175600	19715005	4075	4075	4075	4075	0
74	20250108	175500	19715005	4075	4075	4075	4075	0
75	20250108	175400	19715005	4075	4075	4075	4075	0
76	20250108	175300	19715005	4075	4075	4075	4075	0
77	20250108	175200	19715005	4075	4075	4075	4075	0
78	20250108	175100	19715005	4075	4075	4075	4075	0
79	20250108	175000	19715005	4075	4075	4075	4075	0
80	20250108	174900	19715005	4075	4075	4075	4075	0
81	20250108	174800	19715005	4075	4075	4075	4075	0
82	20250108	174700	19715005	4075	4075	4075	4075	0
83	20250108	174600	19715005	4075	4075	4075	4075	0
84	20250108	174500	19715005	4075	4075	4075	4075	0
85	20250108	174400	19715005	4075	4075	4075	4075	0
86	20250108	174300	19715005	4075	4075	4075	4075	0
87	20250108	174200	19715005	4075	4075	4075	4075	0
88	20250108	174100	19715005	4075	4075	4075	4075	0
89	20250108	174000	19715005	4075	4075	4075	4075	0
90	20250108	173900	19715005	4075	4075	4075	4075	0
91	20250108	173800	19715005	4075	4075	4075	4075	0
92	20250108	173700	19715005	4075	4065	4075	4065	20
93	20250108	173600	19715005	4075	4075	4075	4075	0
94	20250108	173500	19715005	4075	4075	4075	4075	0
95	20250108	173400	19715005	4075	4075	4075	4075	0
96	20250108	173300	19715005	4075	4075	4075	4075	0
97	20250108	173200	19715005	4075	4075	4075	4075	0
98	20250108	173100	19715005	4075	4075	4075	4075	0
99	20250108	173000	19715005	4075	4075	4075	4075	0
100	20250108	172900	19715005	4075	4075	4075	4075	0
101	20250108	172800	19715005	4075	4075	4075	4075	0
102	20250108	172700	19715005	4075	4075	4075	4075	0
103	20250108	172600	19715005	4075	4075	4075	4075	0
104	20250108	172500	19715005	4075	4075	4075	4075	0
105	20250108	172400	19715005	4075	4075	4075	4075	0
106	20250108	172300	19715005	4075	4075	4075	4075	0
107	20250108	172200	19715005	4075	4075	4075	4075	0
108	20250108	172100	19715005	4075	4075	4075	4075	0
109	20250108	172000	19715005	4075	4075	4075	4075	0
110	20250108	171900	19715005	4075	4075	4075	4075	0
111	20250108	171800	19715005	4075	4075	4075	4075	0
112	20250108	171700	19715005	4075	4075	4075	4075	0
113	20250108	171600	19715005	4075	4075	4075	4075	0
114	20250108	171500	19715005	4075	4075	4075	4075	0
115	20250108	171400	19715005	4075	4075	4075	4075	0
116	20250108	171300	19715005	4075	4075	4075	4075	0
117	20250108	171200	19715005	4075	4075	4075	4075	0
118	20250108	171100	19715005	4075	4075	4075	4075	0
119	20250108	171000	19715005	4075	4075	4075	4075	0
120	20250108	170900	19715005	4075	4075	4075	4075	0
121	20250108	170800	19715005	4075	4075	4075	4075	0
122	20250108	170700	19715005	4075	4065	4075	4065	20
123	20250108	170600	19715005	4075	4075	4075	4075	0
124	20250108	170500	19715005	4075	4075	4075	4075	0
125	20250108	170400	19715005	4075	4075	4075	4075	0
126	20250108	170300	19715005	4075	4075	4075	4075	0
127	20250108	170200	19715005	4075	4075	4075	4075	0
128	20250108	170100	19715005	4075	4075	4075	4075	0
129	20250108	170000	19715005	4075	4075	4075	4075	0
130	20250108	165900	19715005	4075	4075	4075	4075	0
131	20250108	165800	19715005	4075	4075	4075	4075	0
132	20250108	165700	19715005	4075	4075	4075	4075	0
133	20250108	165600	19715005	4075	4075	4075	4075	0
134	20250108	165500	19715005	4075	4075	4075	4075	0
135	20250108	165400	19715005	4075	4075	4075	4075	0
136	20250108	165300	19715005	4075	4075	4075	4075	0
137	20250108	165200	19715005	4075	4075	4075	4075	0
138	20250108	165100	19715005	4075	4075	4075	4075	0
139	20250108	165000	19715005	4075	4075	4075	4075	0
140	20250108	164900	19715005	4075	4075	4075	4075	0
141	20250108	164800	19715005	4075	4075	4075	4075	0
142	20250108	164700	19715005	4075	4075	4075	4075	0
143	20250108	164600	19715005	4075	4075	4075	4075	0
144	20250108	164500	19715005	4075	4075	4075	4075	0
145	20250108	164400	19715005	4075	4075	4075	4075	0
146	20250108	164300	19715005	4075	4075	4075	4075	0
147	20250108	164200	19715005	4075	4075	4075	4075	0
148	20250108	164100	19715005	4075	4075	4075	4075	0
149	20250108	164000	19715005	4075	4075	4075	4075	0
150	20250108	163900	19715005	4075	4075	4075	4075	0
151	20250108	163800	19715005	4075	4075	4075	4075	0
152	20250108	163700	19715005	4075	4065	4075	4065	20
153	20250108	163600	19715005	4075	4075	4075	4075	0
154	20250108	163500	19715005	4075	4075	4075	4075	0
155	20250108	163400	19715005	4075	4075	4075	4075	0
156	20250108	163300	19715005	4075	4075	4075	4075	0
157	20250108	163200	19715005	4075	4075	4075	4075	0
158	20250108	163100	19715005	4075	4075	4075	4075	0
159	20250108	163000	19715005	4075	4075	4075	4075	0
160	20250108	162900	19715005	4075	4075	4075	4075	0
161	20250108	162800	19715005	4075	4075	4075	4075	0
162	20250108	162700	19715005	4075	4075	4075	4075	0
163	20250108	162600	19715005	4075	4075	4075	4075	0
164	20250108	162500	19715005	4075	4075	4075	4075	0
165	20250108	162400	19715005	4075	4075	4075	4075	0
166	20250108	162300	19715005	4075	4075	4075	4075	0
167	20250108	162200	19715005	4075	4075	4075	4075	0
168	20250108	162100	19715005	4075	4075	4075	4075	0
169	20250108	162000	19715005	4075	4075	4075	4075	0
170	20250108	161900	19715005	4075	4075	4075	4075	0
171	20250108	161800	19715005	4075	4075	4075	4075	0
172	20250108	161700	19715005	4075	4075	4075	4075	0
173	20250108	161600	19715005	4075	4075	4075	4075	0
174	20250108	161500	19715005	4075	4075	4075	4075	0
175	20250108	161400	19715005	4075	4075	4075	4075	0
176	20250108	161300	19715005	4075	4075	4075	4075	0
177	20250108	161200	19715005	4075	4075	4075	4075	0
178	20250108	161100	19715005	4075	4075	4075	4075	0
179	20250108	161000	19715005	4075	4075	4075	4075	0
180	20250108	160900	19715005	4075	4075	4075	4075	0
181	20250108	160800	19715005	4075	4075	4075	4075	0
182	20250108	160700	19715005	4075	4065	4075	4065	20
183	20250108	160600	19715005	4075	4075	4075	4075	0
184	20250108	160500	19715005	4075	4075	4075	4075	0
185	20250108	160400	19715005	4075	4075	4075	4075	0
186	20250108	160300	19715005	4075	4075	4075	4075	0
187	20250108	160200	19715005	4075	4075	4075	4075	0
188	20250108	160100	19715005	4075	4075	4075	4075	0
189	20250108	160000	19715005	4075	4075	4075	4075	0
190	20250108	155900	19715005	4075	4075	4075	4075	0
191	20250108	155800	19715005	4075	4075	4075	4075	0
192	20250108	155700	19715005	4075	4075	4075	4075	0
193	20250108	155600	19715005	4075	4075	4075	4075	0
194	20250108	155500	19715005	4075	4075	4075	4075	0
195	20250108	155400	19715005	4075	4075	4075	4075	0
196	20250108	155300	19715005	4075	4075	4075	4075	0
197	20250108	155200	19715005	4075	4075	4075	4075	0
198	20250108	155100	19715005	4075	4075	4075	4075	0
199	20250108	155000	19715005	4075	4075	4075	4075	0
200	20250108	154900	19715005	4075	4075	4075	4075	0
201	20250108	154800	19715005	4075	4075	4075	4075	0
202	20250108	154700	19715005	4075	4075	4075	4075	0
203	20250108	154600	19715005	4075	4075	4075	4075	0
204	20250108	154500	19715005	4075	4075	4075	4075	0
205	20250108	154400	19715005	4075	4075	4075	4075	0
206	20250108	154300	19715005	4075	4075	4075	4075	0
207	20250108	154200	19715005	4075	4075	4075	4075	0
208	20250108	154100	19715005	4075	4075	4075	4075	0
209	20250108	154000	19715005	4075	4075	4075	4075	0
210	20250108	153900	19715005	4075	4075	4075	4075	0
211	20250108	153800	19715005	4075	4075	4075	4075	0
212	20250108	153700	19715005	4075	4065	4075	4065	20
213	20250108	153600	19715005	4075	4075	4075	4075	0
214	20250108	153500	19715005	4075	4075	4075	4075	0
215	20250108	153400	19715005	4075	4075	4075	4075	0
216	20250108	153300	19715005	4075	4075	4075	4075	0
217	20250108	153200	19715005	4075	4075	4075	4075	0
218	20250108	153100	19715005	4075	4075	4075	4075	0
219	20250108	153000	19715005	4075	4075	4075	4075	0
220	20250108	152900	19715005	4075	4075	4075	4075	0
221	20250108	152800	19715005	4075	4075	4075	4075	0
222	20250108	152700	19715005	4075	4075	4075	4075	0
223	20250108	152600	19715005	4075	4075	4075	4075	0
224	20250108	152500	19715005	4075	4075	4075	4075	0
225	20250108	152400	19715005	4075	4075	4075	4075	0
226	20250108	152300	19715005	4075	4075	4075	4075	0
227	20250108	152200	19715005	4075	4075	4075	4075	0
228	20250108	152100	19715005	4075	4075	4075	4075	0
229	20250108	152000	19715005	4075	4075	4075	4075	0
230	20250108	151900	19715005	4075	4075	4075	4075	0
231	20250108	151800	19715005	4075	4075	4075	4075	0
232	20250108	151700	19715005	4075	4075	4075	4075	0
233	20250108	151600	19715005	4075	4075	4075	4075	0
234	20250108	151500	19715005	4075	4075	4075	4075	0
235	20250108	151400	19715005	4075	4075	4075	4075	0
236	20250108	151300	19715005	4075	4075	4075	4075	0
237	20250108	151200	19715005	4075	4075	4075	4075	0
238	20250108	151100	19715005	4075	4075	4075	4075	0
239	20250108	151000	19715005	4075	4075	4075	4075	0
240	20250108	150900	19715005	4075	4075	4075	4075	0
241	20250108	150800	19715005	4075	4075	4075	4075	0
242	20250108	150700	19715005	4075	4065	4075	4065	20
243	20250108	150600	19633545	4065	4065	4065	4065	0
244	20250108	150500	19633545	4065	4075	4075	4065	11
245	20250108	150400	19588730	4075	4075	4075	4075	0
246	20250108	150300	19588730	4075	4075	4075	4075	0
247	20250108	150200	19588730	4075	4075	4075	4075	0
248	20250108	150100	19588730	4075	4075	4075	4075	0
249	20250108	150000	19588730	4075	4075	4075	4075	0
250	20250108	145900	19588730	4075	4075	4075	4075	0
251	20250108	145800	19588730	4075	4075	4075	4075	0
252	20250108	145700	19588730	4075	4075	4075	4075	0
253	20250108	145600	19588730	4075	4070	4075	4070	2
254	20250108	145500	19580585	4070	4070	4070	4070	0
255	20250108	145400	19580585	4070	4070	4070	4070	0
256	20250108	145300	19580585	4070	4070	4070	4070	0
257	20250108	145200	19580585	4070	4070	4070	4070	0
258	20250108	145100	19580585	4070	4070	4070	4070	0
259	20250108	145000	19580585	4070	4070	4070	4070	0
260	20250108	144900	19580585	4070	4070	4070	4070	0
261	20250108	144800	19580585	4070	4070	4070	4070	1
262	20250108	144700	19576515	4060	4055	4070	4055	3
263	20250108	144600	19564330	4045	4045	4045	4045	0
264	20250108	144500	19564330	4045	4045	4045	4045	0
265	20250108	144400	19564330	4045	4045	4045	4045	0
266	20250108	144300	19564330	4045	4045	4045	4045	0
267	20250108	144200	19564330	4045	4045	4045	4045	0
268	20250108	144100	19564330	4045	4045	4045	4045	3
269	20250108	144000	19552195	4040	4040	4040	4040	55
270	20250108	143900	19329995	4040	4040	4040	4040	0
271	20250108	143800	19329995	4040	4040	4040	4040	0
272	20250108	143700	19329995	4040	4040	4040	4040	0
273	20250108	143600	19329995	4040	4040	4040	4040	0
274	20250108	143500	19329995	4040	4040	4040	4040	0
275	20250108	143400	19329995	4040	4040	4040	4040	1
276	20250108	143300	19325955	4040	4040	4040	4040	0
277	20250108	143200	19325955	4040	4040	4040	4040	0
278	20250108	143100	19325955	4040	4040	4040	4040	0
279	20250108	143000	19325955	4040	4040	4040	4040	10
280	20250108	142900	19285555	4040	4040	4040	4040	0
281	20250108	142800	19285555	4040	4040	4040	4040	0
282	20250108	142700	19285555	4040	4040	4040	4040	0
283	20250108	142600	19285555	4040	4040	4040	4040	10
284	20250108	142500	19245155	4040	4040	4040	4040	21
285	20250108	142400	19160315	4040	4040	4040	4040	0
286	20250108	142300	19160315	4040	4040	4040	4040	0
287	20250108	142200	19160315	4040	4040	4040	4040	0
288	20250108	142100	19160315	4040	4040	4040	4040	0
289	20250108	142000	19160315	4040	4040	4040	4040	0
290	20250108	141900	19160315	4040	4040	4040	4040	0
291	20250108	141800	19160315	4040	4040	4040	4040	1
292	20250108	141700	19156275	4035	4035	4035	4035	0
293	20250108	141600	19156275	4035	4035	4035	4035	0
294	20250108	141500	19156275	4035	4035	4035	4035	0
295	20250108	141400	19156275	4035	4035	4035	4035	99
296	20250108	141300	18756810	4035	4035	4035	4035	10
297	20250108	141200	18716460	4030	4030	4030	4030	0
298	20250108	141100	18716460	4030	4030	4030	4030	8
299	20250108	141000	18684220	4025	4025	4025	4025	0
300	20250108	140900	18684220	4025	4025	4025	4025	0
301	20250108	140800	18684220	4025	4025	4025	4025	0
302	20250108	140700	18684220	4025	4025	4025	4025	0
303	20250108	140600	18684220	4025	4025	4025	4025	0
304	20250108	140500	18684220	4025	4025	4025	4025	0
305	20250108	140400	18684220	4025	4030	4030	4005	1411
306	20250108	140300	13015020	4040	4040	4040	4040	0
307	20250108	140200	13015020	4040	4040	4040	4040	150
308	20250108	140100	12409020	4030	4030	4030	4030	0
309	20250108	140000	12409020	4030	4030	4030	4030	0
310	20250108	135900	12409020	4030	4030	4030	4030	0
311	20250108	135800	12409020	4030	4030	4030	4030	0
312	20250108	135700	12409020	4030	4030	4030	4030	0
313	20250108	135600	12409020	4030	4050	4050	4030	1158
314	20250108	135500	7731545	4050	4050	4050	4050	0
315	20250108	135400	7731545	4050	4050	4050	4050	0
316	20250108	135300	7731545	4050	4050	4050	4050	2
317	20250108	135200	7723445	4050	4050	4050	4050	0
318	20250108	135100	7723445	4050	4050	4050	4050	0
319	20250108	135000	7723445	4050	4050	4050	4050	0
320	20250108	134900	7723445	4050	4050	4050	4050	0
321	20250108	134800	7723445	4050	4050	4050	4050	1
322	20250108	134700	7719395	4050	4050	4050	4050	0
323	20250108	134600	7719395	4050	4050	4050	4050	2
324	20250108	134500	7711295	4055	4055	4055	4055	0
325	20250108	134400	7711295	4055	4055	4055	4055	0
326	20250108	134300	7711295	4055	4055	4055	4055	0
327	20250108	134200	7711295	4055	4055	4055	4055	0
328	20250108	134100	7711295	4055	4055	4055	4055	0
329	20250108	134000	7711295	4055	4055	4055	4055	0
330	20250108	133900	7711295	4055	4055	4055	4055	0
331	20250108	133800	7711295	4055	4055	4055	4055	0
332	20250108	133700	7711295	4055	4055	4055	4055	0
333	20250108	133600	7711295	4055	4055	4055	4055	0
334	20250108	133500	7711295	4055	4055	4055	4055	0
335	20250108	133400	7711295	4055	4055	4055	4055	0
336	20250108	133300	7711295	4055	4055	4055	4055	0
337	20250108	133200	7711295	4055	4055	4055	4055	10
338	20250108	133100	7670745	4050	4050	4050	4050	0
339	20250108	133000	7670745	4050	4050	4050	4050	0
340	20250108	132900	7670745	4050	4050	4050	4050	0
341	20250108	132800	7670745	4050	4050	4050	4050	0
342	20250108	132700	7670745	4050	4050	4050	4050	0
343	20250108	132600	7670745	4050	4050	4050	4050	0
344	20250108	132500	7670745	4050	4050	4050	4050	0
345	20250108	132400	7670745	4050	4050	4050	4050	0
346	20250108	132300	7670745	4050	4050	4050	4050	0
347	20250108	132200	7670745	4050	4050	4050	4050	0
348	20250108	132100	7670745	4050	4050	4050	4050	0
349	20250108	132000	7670745	4050	4050	4050	4050	0
350	20250108	131900	7670745	4050	4050	4050	4050	0
351	20250108	131800	7670745	4050	4050	4050	4050	0
352	20250108	131700	7670745	4050	4050	4050	4050	0
353	20250108	131600	7670745	4050	4050	4050	4050	0
354	20250108	131500	7670745	4050	4050	4050	4050	0
355	20250108	131400	7670745	4050	4050	4050	4050	0
356	20250108	131300	7670745	4050	4050	4050	4050	0
357	20250108	131200	7670745	4050	4050	4050	4050	0
358	20250108	131100	7670745	4050	4050	4050	4050	25
359	20250108	131000	7569495	4050	4050	4050	4050	0
360	20250108	130900	7569495	4050	4050	4050	4050	0
361	20250108	130800	7569495	4050	4050	4050	4050	0
362	20250108	130700	7569495	4050	4050	4050	4050	0
363	20250108	130600	7569495	4050	4050	4050	4050	0
364	20250108	130500	7569495	4050	4050	4050	4050	0
365	20250108	130400	7569495	4050	4050	4050	4050	0
366	20250108	130300	7569495	4050	4050	4050	4050	0
367	20250108	130200	7569495	4050	4050	4050	4050	0
368	20250108	130100	7569495	4050	4050	4050	4050	0
369	20250108	130000	7569495	4050	4050	4050	4050	0
370	20250108	125900	7569495	4050	4050	4050	4050	0
371	20250108	125800	7569495	4050	4050	4050	4050	0
372	20250108	125700	7569495	4050	4050	4050	4050	0
373	20250108	125600	7569495	4050	4050	4050	4050	0
374	20250108	125500	7569495	4050	4050	4050	4050	0
375	20250108	125400	7569495	4050	4050	4050	4050	0
376	20250108	125300	7569495	4050	4050	4050	4050	0
377	20250108	125200	7569495	4050	4050	4050	4050	0
378	20250108	125100	7569495	4050	4050	4050	4050	0
379	20250108	125000	7569495	4050	4050	4050	4050	0
380	20250108	124900	7569495	4050	4050	4050	4050	0
381	20250108	124800	7569495	4050	4050	4050	4050	0
382	20250108	124700	7569495	4050	4050	4050	4050	0
383	20250108	124600	7569495	4050	4055	4055	4050	11
384	20250108	124500	7524940	4050	4050	4050	4050	0
385	20250108	124400	7524940	4050	4050	4050	4050	0
386	20250108	124300	7524940	4050	4050	4050	4050	0
387	20250108	124200	7524940	4050	4050	4050	4050	0
388	20250108	124100	7524940	4050	4050	4050	4050	0
389	20250108	124000	7524940	4050	4050	4050	4050	0
390	20250108	123900	7524940	4050	4050	4050	4050	0
391	20250108	123800	7524940	4050	4050	4050	4050	0
392	20250108	123700	7524940	4050	4050	4050	4050	3
393	20250108	123600	7512790	4060	4060	4060	4060	0
394	20250108	123500	7512790	4060	4060	4060	4060	28
395	20250108	123400	7399110	4075	4075	4075	4075	0
396	20250108	123300	7399110	4075	4065	4075	4065	168
397	20250108	123200	6715350	4070	4065	4070	4065	421
398	20250108	123100	5001885	4060	4060	4060	4060	0
399	20250108	123000	5001885	4060	4060	4060	4060	0
400	20250108	122900	5001885	4060	4060	4060	4060	0
401	20250108	122800	5001885	4060	4060	4060	4060	0
402	20250108	122700	5001885	4060	4060	4060	4060	0
403	20250108	122600	5001885	4060	4060	4060	4060	0
404	20250108	122500	5001885	4060	4060	4060	4060	0
405	20250108	122400	5001885	4060	4060	4060	4060	0
406	20250108	122300	5001885	4060	4060	4060	4060	0
407	20250108	122200	5001885	4060	4060	4060	4060	0
408	20250108	122100	5001885	4060	4060	4060	4060	0
409	20250108	122000	5001885	4060	4060	4060	4060	0
410	20250108	121900	5001885	4060	4060	4060	4060	0
411	20250108	121800	5001885	4060	4060	4060	4060	0
412	20250108	121700	5001885	4060	4060	4060	4060	0
413	20250108	121600	5001885	4060	4065	4065	4060	3
414	20250108	121500	4989700	4070	4070	4070	4070	0
415	20250108	121400	4989700	4070	4070	4070	4070	0
416	20250108	121300	4989700	4070	4070	4070	4070	0
417	20250108	121200	4989700	4070	4070	4070	4070	0
418	20250108	121100	4989700	4070	4065	4070	4065	56
419	20250108	121000	4761800	4065	4065	4065	4065	30
420	20250108	120900	4639850	4065	4065	4065	4065	0
421	20250108	120800	4639850	4065	4065	4065	4065	0
422	20250108	120700	4639850	4065	4065	4065	4065	0
423	20250108	120600	4639850	4065	4065	4065	4065	0
424	20250108	120500	4639850	4065	4065	4065	4065	0
425	20250108	120400	4639850	4065	4065	4065	4065	0
426	20250108	120300	4639850	4065	4065	4065	4065	0
427	20250108	120200	4639850	4065	4065	4065	4065	0
428	20250108	120100	4639850	4065	4065	4065	4065	0
429	20250108	120000	4639850	4065	4065	4065	4065	0
430	20250108	115900	4639850	4065	4065	4065	4065	0
431	20250108	115800	4639850	4065	4065	4065	4065	0
432	20250108	115700	4639850	4065	4065	4065	4065	0
433	20250108	115600	4639850	4065	4065	4065	4065	0
434	20250108	115500	4639850	4065	4065	4065	4065	0
435	20250108	115400	4639850	4065	4065	4065	4065	0
436	20250108	115300	4639850	4065	4065	4065	4065	0
437	20250108	115200	4639850	4065	4065	4065	4065	0
438	20250108	115100	4639850	4065	4065	4065	4065	5
439	20250108	115000	4619525	4065	4065	4065	4065	0
440	20250108	114900	4619525	4065	4065	4065	4065	0
441	20250108	114800	4619525	4065	4065	4065	4065	0
442	20250108	114700	4619525	4065	4065	4065	4065	0
443	20250108	114600	4619525	4065	4065	4065	4065	0
444	20250108	114500	4619525	4065	4065	4065	4065	0
445	20250108	114400	4619525	4065	4065	4065	4065	0
446	20250108	114300	4619525	4065	4065	4065	4065	13
447	20250108	114200	4566680	4065	4065	4065	4065	0
448	20250108	114100	4566680	4065	4065	4065	4065	0
449	20250108	114000	4566680	4065	4065	4065	4065	0
450	20250108	113900	4566680	4065	4065	4065	4065	0
451	20250108	113800	4566680	4065	4065	4065	4065	0
452	20250108	113700	4566680	4065	4065	4065	4065	1
453	20250108	113600	4562615	4070	4065	4070	4065	5
454	20250108	113500	4542270	4075	4075	4075	4075	0
455	20250108	113400	4542270	4075	4075	4075	4075	0
456	20250108	113300	4542270	4075	4075	4075	4075	0
457	20250108	113200	4542270	4075	4075	4075	4075	0
458	20250108	113100	4542270	4075	4075	4075	4075	0
459	20250108	113000	4542270	4075	4075	4075	4075	0
460	20250108	112900	4542270	4075	4075	4075	4075	0
461	20250108	112800	4542270	4075	4075	4075	4075	0
462	20250108	112700	4542270	4075	4075	4075	4075	0
463	20250108	112600	4542270	4075	4075	4075	4075	0
464	20250108	112500	4542270	4075	4075	4075	4075	0
465	20250108	112400	4542270	4075	4075	4075	4075	0
466	20250108	112300	4542270	4075	4075	4075	4075	0
467	20250108	112200	4542270	4075	4075	4075	4075	0
468	20250108	112100	4542270	4075	4075	4075	4075	0
469	20250108	112000	4542270	4075	4075	4075	4075	0
470	20250108	111900	4542270	4075	4075	4075	4075	0
471	20250108	111800	4542270	4075	4075	4075	4075	0
472	20250108	111700	4542270	4075	4075	4075	4075	0
473	20250108	111600	4542270	4075	4075	4075	4075	0
474	20250108	111500	4542270	4075	4075	4075	4075	0
475	20250108	111400	4542270	4075	4075	4075	4075	0
476	20250108	111300	4542270	4075	4075	4075	4075	0
477	20250108	111200	4542270	4075	4075	4075	4075	0
478	20250108	111100	4542270	4075	4075	4075	4075	0
479	20250108	111000	4542270	4075	4070	4075	4070	120
480	20250108	110900	4053865	4070	4070	4070	4070	0
481	20250108	110800	4053865	4070	4070	4070	4070	0
482	20250108	110700	4053865	4070	4065	4070	4065	2
483	20250108	110600	4045730	4070	4070	4070	4070	0
484	20250108	110500	4045730	4070	4070	4070	4070	0
485	20250108	110400	4045730	4070	4070	4070	4070	0
486	20250108	110300	4045730	4070	4070	4070	4070	0
487	20250108	110200	4045730	4070	4070	4070	4070	0
488	20250108	110100	4045730	4070	4070	4070	4070	0
489	20250108	110000	4045730	4070	4070	4070	4070	1
490	20250108	105900	4041660	4060	4060	4060	4060	1
491	20250108	105800	4037600	4070	4070	4070	4070	0
492	20250108	105700	4037600	4070	4070	4070	4070	0
493	20250108	105600	4037600	4070	4070	4070	4070	0
494	20250108	105500	4037600	4070	4070	4070	4070	0
495	20250108	105400	4037600	4070	4070	4070	4070	0
496	20250108	105300	4037600	4070	4070	4070	4070	0
497	20250108	105200	4037600	4070	4070	4070	4070	0
498	20250108	105100	4037600	4070	4070	4070	4070	0
499	20250108	105000	4037600	4070	4070	4070	4070	0
500	20250108	104900	4037600	4070	4070	4070	4070	0
501	20250108	104800	4037600	4070	4070	4070	4070	0
502	20250108	104700	4037600	4070	4070	4070	4070	0
503	20250108	104600	4037600	4070	4070	4070	4070	0
504	20250108	104500	4037600	4070	4070	4070	4070	0
505	20250108	104400	4037600	4070	4070	4070	4070	0
506	20250108	104300	4037600	4070	4070	4070	4070	0
507	20250108	104200	4037600	4070	4070	4070	4070	0
508	20250108	104100	4037600	4070	4070	4070	4070	0
509	20250108	104000	4037600	4070	4070	4070	4070	0
510	20250108	103900	4037600	4070	4070	4070	4070	0
511	20250108	103800	4037600	4070	4070	4070	4070	0
512	20250108	103700	4037600	4070	4070	4070	4070	0
513	20250108	103600	4037600	4070	4070	4070	4070	0
514	20250108	103500	4037600	4070	4065	4075	4065	231
515	20250108	103400	3096435	4070	4065	4070	4065	9
516	20250108	103300	3059815	4070	4070	4070	4070	0
517	20250108	103200	3059815	4070	4070	4070	4070	0
518	20250108	103100	3059815	4070	4070	4070	4070	0
519	20250108	103000	3059815	4070	4070	4070	4070	0
520	20250108	102900	3059815	4070	4070	4070	4070	0
521	20250108	102800	3059815	4070	4070	4070	4070	0
522	20250108	102700	3059815	4070	4070	4070	4070	0
523	20250108	102600	3059815	4070	4070	4070	4070	0
524	20250108	102500	3059815	4070	4070	4070	4070	0
525	20250108	102400	3059815	4070	4070	4070	4070	0
526	20250108	102300	3059815	4070	4070	4070	4070	0
527	20250108	102200	3059815	4070	4070	4070	4070	0
528	20250108	102100	3059815	4070	4070	4070	4070	0
529	20250108	102000	3059815	4070	4070	4070	4070	0
530	20250108	101900	3059815	4070	4070	4070	4070	0
531	20250108	101800	3059815	4070	4055	4070	4055	4
532	20250108	101700	3043565	4070	4055	4070	4055	8
533	20250108	101600	3011065	4065	4055	4070	4055	6
534	20250108	101500	2986695	4070	4050	4070	4050	6
535	20250108	101400	2962335	4065	4065	4065	4065	1
536	20250108	101300	2958270	4050	4065	4065	4050	2
537	20250108	101200	2950155	4050	4050	4050	4050	0
538	20250108	101100	2950155	4050	4050	4050	4050	0
539	20250108	101000	2950155	4050	4050	4050	4050	1
540	20250108	100900	2946105	4050	4050	4050	4050	0
541	20250108	100800	2946105	4050	4050	4050	4050	0
542	20250108	100700	2946105	4050	4050	4050	4050	0
543	20250108	100600	2946105	4050	4050	4050	4050	0
544	20250108	100500	2946105	4050	4050	4050	4050	0
545	20250108	100400	2946105	4050	4050	4050	4050	0
546	20250108	100300	2946105	4050	4050	4075	4050	202
547	20250108	100200	2127965	4045	4045	4070	4045	137
548	20250108	100100	1573760	4045	4045	4045	4045	0
549	20250108	100000	1573760	4045	4050	4050	4045	55
550	20250108	095900	1351025	4050	4060	4060	4050	123
551	20250108	095800	852270	4080	4080	4080	4080	0
552	20250108	095700	852270	4080	4080	4080	4080	0
553	20250108	095600	852270	4080	4080	4080	4080	0
554	20250108	095500	852270	4080	4080	4080	4080	0
555	20250108	095400	852270	4080	4080	4080	4080	0
556	20250108	095300	852270	4080	4080	4080	4080	0
557	20250108	095200	852270	4080	4080	4080	4080	0
558	20250108	095100	852270	4080	4080	4080	4080	0
559	20250108	095000	852270	4080	4080	4080	4080	0
560	20250108	094900	852270	4080	4080	4080	4080	0
561	20250108	094800	852270	4080	4080	4080	4080	0
562	20250108	094700	852270	4080	4080	4080	4080	0
563	20250108	094600	852270	4080	4080	4080	4080	0
564	20250108	094500	852270	4080	4080	4080	4080	0
565	20250108	094400	852270	4080	4080	4080	4080	0
566	20250108	094300	852270	4080	4075	4080	4060	3
567	20250108	094200	840055	4060	4080	4085	4060	14
568	20250108	094100	783060	4060	4060	4075	4060	7
569	20250108	094000	754600	4075	4060	4075	4060	8
570	20250108	093900	722060	4080	4060	4080	4060	6
571	20250108	093800	697650	4075	4075	4075	4060	3
572	20250108	093700	685440	4060	4080	4080	4060	8
573	20250108	093600	652880	4060	4080	4080	4060	10
574	20250108	093500	612185	4060	4085	4085	4060	5
575	20250108	093400	591820	4060	4060	4060	4060	0
576	20250108	093300	591820	4060	4060	4060	4060	0
577	20250108	093200	591820	4060	4060	4060	4060	1
578	20250108	093100	587760	4075	4075	4075	4075	0
579	20250108	093000	587760	4075	4075	4075	4075	0
580	20250108	092900	587760	4075	4070	4085	4070	6
581	20250108	092800	563290	4080	4080	4080	4080	0
582	20250108	092700	563290	4080	4080	4080	4080	0
583	20250108	092600	563290	4080	4080	4080	4080	0
584	20250108	092500	563290	4080	4080	4080	4080	0
585	20250108	092400	563290	4080	4080	4080	4080	0
586	20250108	092300	563290	4080	4060	4080	4060	4
587	20250108	092200	547015	4080	4060	4080	4060	3
588	20250108	092100	534815	4055	4045	4055	4045	89
589	20250108	092000	174460	4045	4045	4045	4045	1
590	20250108	091900	170415	4050	4050	4050	4050	0
591	20250108	091800	170415	4050	4050	4050	4050	0
592	20250108	091700	170415	4050	4050	4050	4050	1
593	20250108	091600	166365	4050	4050	4050	4050	0
594	20250108	091500	166365	4050	4050	4050	4050	1
595	20250108	091400	162315	4050	4050	4050	4050	0
596	20250108	091300	162315	4050	4050	4050	4050	0
597	20250108	091200	162315	4050	4050	4050	4050	0
598	20250108	091100	162315	4050	4055	4055	4050	10
599	20250108	091000	121775	4055	4055	4055	4055	3
600	20250108	090900	109610	4080	4080	4080	4080	0
601	20250108	090800	109610	4080	4080	4080	4080	0
602	20250108	090700	109610	4080	4055	4080	4055	21
603	20250108	090600	24430	4055	4055	4055	4055	0
604	20250108	090500	24430	4055	4055	4055	4055	1
605	20250108	090400	20375	4055	4055	4055	4055	0
606	20250108	090300	20375	4055	4055	4055	4055	2
607	20250108	090200	12265	4055	4055	4055	4055	1
608	20250108	090100	8210	4105	4105	4105	4105	0
609	20250108	090000	8210	4105	4105	4105	4105	2