KissMeData/013570/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	185900	167225355	4050	4050	4050	4050	319
3	20250108	185800	167225355	4050	4050	4050	4050	0
4	20250108	185700	167225355	4050	4050	4050	4050	0
5	20250108	185600	167225355	4050	4050	4050	4050	0
6	20250108	185500	167225355	4050	4050	4050	4050	0
7	20250108	185400	167225355	4050	4050	4050	4050	0
8	20250108	185300	167225355	4050	4050	4050	4050	0
9	20250108	185200	167225355	4050	4050	4050	4050	0
10	20250108	185100	167225355	4050	4050	4050	4050	0
11	20250108	185000	167225355	4050	4050	4050	4050	0
12	20250108	184900	167225355	4050	4050	4050	4050	0
13	20250108	184800	167225355	4050	4050	4050	4050	0
14	20250108	184700	167225355	4050	4050	4050	4050	0
15	20250108	184600	167225355	4050	4050	4050	4050	0
16	20250108	184500	167225355	4050	4050	4050	4050	0
17	20250108	184400	167225355	4050	4050	4050	4050	0
18	20250108	184300	167225355	4050	4050	4050	4050	0
19	20250108	184200	167225355	4050	4050	4050	4050	0
20	20250108	184100	167225355	4050	4050	4050	4050	0
21	20250108	184000	167225355	4050	4050	4050	4050	0
22	20250108	183900	167225355	4050	4050	4050	4050	0
23	20250108	183800	167225355	4050	4050	4050	4050	0
24	20250108	183700	167225355	4050	4050	4050	4050	0
25	20250108	183600	167225355	4050	4050	4050	4050	0
26	20250108	183500	167225355	4050	4050	4050	4050	0
27	20250108	183400	167225355	4050	4050	4050	4050	0
28	20250108	183300	167225355	4050	4050	4050	4050	0
29	20250108	183200	167225355	4050	4050	4050	4050	0
30	20250108	183100	167225355	4050	4050	4050	4050	0
31	20250108	183000	167225355	4050	4050	4050	4050	0
32	20250108	182900	167225355	4050	4050	4050	4050	319
33	20250108	182800	167225355	4050	4050	4050	4050	0
34	20250108	182700	167225355	4050	4050	4050	4050	0
35	20250108	182600	167225355	4050	4050	4050	4050	0
36	20250108	182500	167225355	4050	4050	4050	4050	0
37	20250108	182400	167225355	4050	4050	4050	4050	0
38	20250108	182300	167225355	4050	4050	4050	4050	0
39	20250108	182200	167225355	4050	4050	4050	4050	0
40	20250108	182100	167225355	4050	4050	4050	4050	0
41	20250108	182000	167225355	4050	4050	4050	4050	0
42	20250108	181900	167225355	4050	4050	4050	4050	0
43	20250108	181800	167225355	4050	4050	4050	4050	0
44	20250108	181700	167225355	4050	4050	4050	4050	0
45	20250108	181600	167225355	4050	4050	4050	4050	0
46	20250108	181500	167225355	4050	4050	4050	4050	0
47	20250108	181400	167225355	4050	4050	4050	4050	0
48	20250108	181300	167225355	4050	4050	4050	4050	0
49	20250108	181200	167225355	4050	4050	4050	4050	0
50	20250108	181100	167225355	4050	4050	4050	4050	0
51	20250108	181000	167225355	4050	4050	4050	4050	0
52	20250108	180900	167225355	4050	4050	4050	4050	0
53	20250108	180800	167225355	4050	4050	4050	4050	0
54	20250108	180700	167225355	4050	4050	4050	4050	0
55	20250108	180600	167225355	4050	4050	4050	4050	0
56	20250108	180500	167225355	4050	4050	4050	4050	0
57	20250108	180400	167225355	4050	4050	4050	4050	0
58	20250108	180300	167225355	4050	4050	4050	4050	0
59	20250108	180200	167225355	4050	4050	4050	4050	0
60	20250108	180100	167225355	4050	4050	4050	4050	0
61	20250108	180000	167225355	4050	4050	4050	4050	0
62	20250108	175900	167225355	4050	4050	4050	4050	319
63	20250108	175800	167225355	4050	4050	4050	4050	0
64	20250108	175700	167225355	4050	4050	4050	4050	0
65	20250108	175600	167225355	4050	4050	4050	4050	0
66	20250108	175500	167225355	4050	4050	4050	4050	0
67	20250108	175400	167225355	4050	4050	4050	4050	0
68	20250108	175300	167225355	4050	4050	4050	4050	0
69	20250108	175200	167225355	4050	4050	4050	4050	0
70	20250108	175100	167225355	4050	4050	4050	4050	0
71	20250108	175000	167225355	4050	4050	4050	4050	0
72	20250108	174900	167225355	4050	4050	4050	4050	0
73	20250108	174800	167225355	4050	4050	4050	4050	0
74	20250108	174700	167225355	4050	4050	4050	4050	0
75	20250108	174600	167225355	4050	4050	4050	4050	0
76	20250108	174500	167225355	4050	4050	4050	4050	0
77	20250108	174400	167225355	4050	4050	4050	4050	0
78	20250108	174300	167225355	4050	4050	4050	4050	0
79	20250108	174200	167225355	4050	4050	4050	4050	0
80	20250108	174100	167225355	4050	4050	4050	4050	0
81	20250108	174000	167225355	4050	4050	4050	4050	0
82	20250108	173900	167225355	4050	4050	4050	4050	0
83	20250108	173800	167225355	4050	4050	4050	4050	0
84	20250108	173700	167225355	4050	4050	4050	4050	0
85	20250108	173600	167225355	4050	4050	4050	4050	0
86	20250108	173500	167225355	4050	4050	4050	4050	0
87	20250108	173400	167225355	4050	4050	4050	4050	0
88	20250108	173300	167225355	4050	4050	4050	4050	0
89	20250108	173200	167225355	4050	4050	4050	4050	0
90	20250108	173100	167225355	4050	4050	4050	4050	0
91	20250108	173000	167225355	4050	4050	4050	4050	0
92	20250108	172900	167225355	4050	4050	4050	4050	319
93	20250108	172800	167225355	4050	4050	4050	4050	0
94	20250108	172700	167225355	4050	4050	4050	4050	0
95	20250108	172600	167225355	4050	4050	4050	4050	0
96	20250108	172500	167225355	4050	4050	4050	4050	0
97	20250108	172400	167225355	4050	4050	4050	4050	0
98	20250108	172300	167225355	4050	4050	4050	4050	0
99	20250108	172200	167225355	4050	4050	4050	4050	0
100	20250108	172100	167225355	4050	4050	4050	4050	0
101	20250108	172000	167225355	4050	4050	4050	4050	0
102	20250108	171900	167225355	4050	4050	4050	4050	0
103	20250108	171800	167225355	4050	4050	4050	4050	0
104	20250108	171700	167225355	4050	4050	4050	4050	0
105	20250108	171600	167225355	4050	4050	4050	4050	0
106	20250108	171500	167225355	4050	4050	4050	4050	0
107	20250108	171400	167225355	4050	4050	4050	4050	0
108	20250108	171300	167225355	4050	4050	4050	4050	0
109	20250108	171200	167225355	4050	4050	4050	4050	0
110	20250108	171100	167225355	4050	4050	4050	4050	0
111	20250108	171000	167225355	4050	4050	4050	4050	0
112	20250108	170900	167225355	4050	4050	4050	4050	0
113	20250108	170800	167225355	4050	4050	4050	4050	0
114	20250108	170700	167225355	4050	4050	4050	4050	0
115	20250108	170600	167225355	4050	4050	4050	4050	0
116	20250108	170500	167225355	4050	4050	4050	4050	0
117	20250108	170400	167225355	4050	4050	4050	4050	0
118	20250108	170300	167225355	4050	4050	4050	4050	0
119	20250108	170200	167225355	4050	4050	4050	4050	0
120	20250108	170100	167225355	4050	4050	4050	4050	0
121	20250108	170000	167225355	4050	4050	4050	4050	0
122	20250108	165900	167225355	4050	4050	4050	4050	319
123	20250108	165800	167225355	4050	4050	4050	4050	0
124	20250108	165700	167225355	4050	4050	4050	4050	0
125	20250108	165600	167225355	4050	4050	4050	4050	0
126	20250108	165500	167225355	4050	4050	4050	4050	0
127	20250108	165400	167225355	4050	4050	4050	4050	0
128	20250108	165300	167225355	4050	4050	4050	4050	0
129	20250108	165200	167225355	4050	4050	4050	4050	0
130	20250108	165100	167225355	4050	4050	4050	4050	0
131	20250108	165000	167225355	4050	4050	4050	4050	0
132	20250108	164900	167225355	4050	4050	4050	4050	0
133	20250108	164800	167225355	4050	4050	4050	4050	0
134	20250108	164700	167225355	4050	4050	4050	4050	0
135	20250108	164600	167225355	4050	4050	4050	4050	0
136	20250108	164500	167225355	4050	4050	4050	4050	0
137	20250108	164400	167225355	4050	4050	4050	4050	0
138	20250108	164300	167225355	4050	4050	4050	4050	0
139	20250108	164200	167225355	4050	4050	4050	4050	0
140	20250108	164100	167225355	4050	4050	4050	4050	0
141	20250108	164000	167225355	4050	4050	4050	4050	0
142	20250108	163900	167225355	4050	4050	4050	4050	0
143	20250108	163800	167225355	4050	4050	4050	4050	0
144	20250108	163700	167225355	4050	4050	4050	4050	0
145	20250108	163600	167225355	4050	4050	4050	4050	0
146	20250108	163500	167225355	4050	4050	4050	4050	0
147	20250108	163400	167225355	4050	4050	4050	4050	0
148	20250108	163300	167225355	4050	4050	4050	4050	0
149	20250108	163200	167225355	4050	4050	4050	4050	0
150	20250108	163100	167225355	4050	4050	4050	4050	0
151	20250108	163000	167225355	4050	4050	4050	4050	0
152	20250108	162900	167225355	4050	4050	4050	4050	319
153	20250108	162800	167225355	4050	4050	4050	4050	0
154	20250108	162700	167225355	4050	4050	4050	4050	0
155	20250108	162600	167225355	4050	4050	4050	4050	0
156	20250108	162500	167225355	4050	4050	4050	4050	0
157	20250108	162400	167225355	4050	4050	4050	4050	0
158	20250108	162300	167225355	4050	4050	4050	4050	0
159	20250108	162200	167225355	4050	4050	4050	4050	0
160	20250108	162100	167225355	4050	4050	4050	4050	0
161	20250108	162000	167225355	4050	4050	4050	4050	0
162	20250108	161900	167225355	4050	4050	4050	4050	0
163	20250108	161800	167225355	4050	4050	4050	4050	0
164	20250108	161700	167225355	4050	4050	4050	4050	0
165	20250108	161600	167225355	4050	4050	4050	4050	0
166	20250108	161500	167225355	4050	4050	4050	4050	0
167	20250108	161400	167225355	4050	4050	4050	4050	0
168	20250108	161300	167225355	4050	4050	4050	4050	0
169	20250108	161200	167225355	4050	4050	4050	4050	0
170	20250108	161100	167225355	4050	4050	4050	4050	0
171	20250108	161000	167225355	4050	4050	4050	4050	0
172	20250108	160900	167225355	4050	4050	4050	4050	0
173	20250108	160800	167225355	4050	4050	4050	4050	0
174	20250108	160700	167225355	4050	4050	4050	4050	0
175	20250108	160600	167225355	4050	4050	4050	4050	0
176	20250108	160500	167225355	4050	4050	4050	4050	0
177	20250108	160400	167225355	4050	4050	4050	4050	0
178	20250108	160300	167225355	4050	4050	4050	4050	0
179	20250108	160200	167225355	4050	4050	4050	4050	0
180	20250108	160100	167225355	4050	4050	4050	4050	0
181	20250108	160000	167225355	4050	4050	4050	4050	0
182	20250108	155900	167225355	4050	4050	4050	4050	319
183	20250108	155800	167225355	4050	4050	4050	4050	0
184	20250108	155700	167225355	4050	4050	4050	4050	0
185	20250108	155600	167225355	4050	4050	4050	4050	0
186	20250108	155500	167225355	4050	4050	4050	4050	0
187	20250108	155400	167225355	4050	4050	4050	4050	0
188	20250108	155300	167225355	4050	4050	4050	4050	0
189	20250108	155200	167225355	4050	4050	4050	4050	0
190	20250108	155100	167225355	4050	4050	4050	4050	0
191	20250108	155000	167225355	4050	4050	4050	4050	0
192	20250108	154900	167225355	4050	4050	4050	4050	0
193	20250108	154800	167225355	4050	4050	4050	4050	0
194	20250108	154700	167225355	4050	4050	4050	4050	0
195	20250108	154600	167225355	4050	4050	4050	4050	0
196	20250108	154500	167225355	4050	4050	4050	4050	0
197	20250108	154400	167225355	4050	4050	4050	4050	0
198	20250108	154300	167225355	4050	4050	4050	4050	0
199	20250108	154200	167225355	4050	4050	4050	4050	0
200	20250108	154100	167225355	4050	4050	4050	4050	0
201	20250108	154000	167225355	4050	4050	4050	4050	0
202	20250108	153900	167225355	4050	4050	4050	4050	0
203	20250108	153800	167225355	4050	4050	4050	4050	0
204	20250108	153700	167225355	4050	4050	4050	4050	0
205	20250108	153600	167225355	4050	4050	4050	4050	0
206	20250108	153500	167225355	4050	4050	4050	4050	0
207	20250108	153400	167225355	4050	4050	4050	4050	0
208	20250108	153300	167225355	4050	4050	4050	4050	0
209	20250108	153200	167225355	4050	4050	4050	4050	0
210	20250108	153100	167225355	4050	4050	4050	4050	0
211	20250108	153000	167225355	4050	4050	4050	4050	319
212	20250108	152900	165933405	4080	4080	4080	4080	0
213	20250108	152800	165933405	4080	4080	4080	4080	0
214	20250108	152700	165933405	4080	4080	4080	4080	0
215	20250108	152600	165933405	4080	4080	4080	4080	0
216	20250108	152500	165933405	4080	4080	4080	4080	0
217	20250108	152400	165933405	4080	4080	4080	4080	0
218	20250108	152300	165933405	4080	4080	4080	4080	0
219	20250108	152200	165933405	4080	4080	4080	4080	0
220	20250108	152100	165933405	4080	4080	4080	4080	0
221	20250108	152000	165933405	4080	4080	4080	4080	0
222	20250108	151900	165933405	4080	4075	4080	4075	231
223	20250108	151800	164991925	4075	4075	4075	4075	0
224	20250108	151700	164991925	4075	4075	4075	4075	10
225	20250108	151600	164951175	4075	4075	4075	4075	0
226	20250108	151500	164951175	4075	4075	4075	4075	11
227	20250108	151400	164906350	4085	4075	4085	4075	6
228	20250108	151300	164881890	4085	4080	4085	4065	27
229	20250108	151200	164771745	4085	4070	4085	4070	2
230	20250108	151100	164763590	4085	4075	4085	4075	67
231	20250108	151000	164490230	4080	4065	4080	4065	749
232	20250108	150900	161439020	4060	4065	4065	4060	29
233	20250108	150800	161321275	4060	4060	4060	4060	0
234	20250108	150700	161321275	4060	4060	4060	4060	350
235	20250108	150600	159900275	4065	4065	4065	4065	1
236	20250108	150500	159896210	4060	4060	4060	4060	247
237	20250108	150400	158893390	4060	4060	4060	4060	0
238	20250108	150300	158893390	4060	4060	4060	4060	0
239	20250108	150200	158893390	4060	4060	4060	4060	0
240	20250108	150100	158893390	4060	4065	4065	4060	2028
241	20250108	150000	150658960	4065	4065	4065	4065	177
242	20250108	145900	149939455	4065	4065	4065	4065	28
243	20250108	145800	149825635	4065	4065	4065	4065	60
244	20250108	145700	149581735	4065	4065	4065	4065	1
245	20250108	145600	149577670	4065	4065	4065	4065	112
246	20250108	145500	149122390	4065	4065	4065	4065	60
247	20250108	145400	148878490	4065	4065	4065	4065	61
248	20250108	145300	148630525	4065	4065	4065	4065	35
249	20250108	145200	148488250	4065	4070	4070	4065	79
250	20250108	145100	148166860	4070	4070	4070	4070	51
251	20250108	145000	147959290	4070	4070	4070	4070	91
252	20250108	144900	147588920	4070	4070	4070	4070	139
253	20250108	144800	147023190	4070	4070	4070	4070	64
254	20250108	144700	146762710	4070	4070	4070	4070	65
255	20250108	144600	146498160	4070	4070	4070	4070	468
256	20250108	144500	144593400	4070	4070	4070	4070	0
257	20250108	144400	144593400	4070	4070	4070	4070	51
258	20250108	144300	144385830	4070	4065	4070	4065	196
259	20250108	144200	143589020	4065	4070	4070	4065	63
260	20250108	144100	143332620	4070	4075	4075	4070	166
261	20250108	144000	142656495	4065	4065	4065	4065	2
262	20250108	143900	142648365	4065	4070	4075	4065	122
263	20250108	143800	142152090	4075	4075	4075	4075	56
264	20250108	143700	141923890	4075	4075	4075	4075	6
265	20250108	143600	141899440	4075	4075	4075	4075	51
266	20250108	143500	141691615	4075	4075	4075	4075	845
267	20250108	143400	138248240	4075	4075	4075	4075	63
268	20250108	143300	137991515	4075	4075	4075	4075	0
269	20250108	143200	137991515	4075	4075	4075	4075	56
270	20250108	143100	137763315	4075	4075	4075	4075	65
271	20250108	143000	137498440	4075	4080	4080	4075	411
272	20250108	142900	135823360	4080	4080	4080	4080	10
273	20250108	142800	135782560	4080	4080	4080	4080	50
274	20250108	142700	135578560	4075	4080	4080	4075	62
275	20250108	142600	135325655	4080	4075	4080	4075	793
276	20250108	142500	132093810	4075	4075	4075	4075	1
277	20250108	142400	132089735	4075	4075	4075	4075	540
278	20250108	142300	129889235	4075	4075	4075	4075	51
279	20250108	142200	129681410	4075	4075	4075	4075	141
280	20250108	142100	129106835	4070	4070	4070	4070	100
281	20250108	142000	128699835	4075	4070	4075	4070	53
282	20250108	141900	128483870	4075	4075	4075	4075	89
283	20250108	141800	128121195	4075	4075	4075	4075	51
284	20250108	141700	127913370	4075	4075	4075	4075	0
285	20250108	141600	127913370	4075	4075	4075	4075	51
286	20250108	141500	127705545	4075	4075	4075	4075	51
287	20250108	141400	127497720	4075	4075	4075	4075	52
288	20250108	141300	127285820	4075	4075	4075	4075	0
289	20250108	141200	127285820	4075	4075	4075	4075	51
290	20250108	141100	127077995	4070	4075	4075	4070	212
291	20250108	141000	126214895	4075	4075	4075	4075	50
292	20250108	140900	126011145	4075	4075	4075	4075	0
293	20250108	140800	126011145	4075	4075	4075	4075	52
294	20250108	140700	125799245	4075	4075	4075	4075	51
295	20250108	140600	125591420	4075	4075	4075	4075	52
296	20250108	140500	125379520	4075	4075	4075	4075	0
297	20250108	140400	125379520	4075	4075	4075	4075	51
298	20250108	140300	125171695	4075	4075	4075	4075	161
299	20250108	140200	124515620	4075	4075	4075	4075	51
300	20250108	140100	124307795	4075	4075	4075	4075	201
301	20250108	140000	123488720	4075	4070	4075	4070	53
302	20250108	135900	123272755	4075	4075	4075	4075	51
303	20250108	135800	123064930	4075	4075	4075	4075	51
304	20250108	135700	122857105	4075	4075	4075	4075	0
305	20250108	135600	122857105	4075	4075	4075	4075	51
306	20250108	135500	122649280	4075	4075	4075	4075	52
307	20250108	135400	122437380	4070	4075	4075	4070	57
308	20250108	135300	122205355	4075	4070	4075	4065	123
309	20250108	135200	121704875	4075	4070	4075	4070	62
310	20250108	135100	121452230	4075	4075	4075	4075	65
311	20250108	135000	121187355	4075	4075	4075	4075	100
312	20250108	134900	120779855	4075	4075	4075	4075	0
313	20250108	134800	120779855	4075	4070	4075	4070	907
314	20250108	134700	117087820	4070	4070	4070	4070	733
315	20250108	134600	114104510	4070	4070	4070	4070	51
316	20250108	134500	113896940	4065	4065	4065	4065	50
317	20250108	134400	113693690	4070	4070	4070	4070	51
318	20250108	134300	113486120	4070	4070	4070	4070	51
319	20250108	134200	113278550	4070	4070	4070	4070	93
320	20250108	134100	112900040	4070	4065	4070	4065	137
321	20250108	134000	112342495	4060	4065	4065	4060	426
322	20250108	133900	110610815	4065	4065	4065	4065	85
323	20250108	133800	110265290	4060	4060	4060	4060	17
324	20250108	133700	110196270	4060	4060	4060	4060	51
325	20250108	133600	109989210	4060	4060	4060	4060	32
326	20250108	133500	109859290	4060	4065	4065	4060	106
327	20250108	133400	109428420	4065	4060	4065	4060	227
328	20250108	133300	108505915	4060	4060	4060	4060	219
329	20250108	133200	107616775	4060	4060	4060	4060	51
330	20250108	133100	107409715	4065	4065	4065	4065	207
331	20250108	133000	106568260	4065	4065	4065	4065	126
332	20250108	132900	106056070	4065	4065	4065	4065	51
333	20250108	132800	105848755	4065	4065	4065	4065	0
334	20250108	132700	105848755	4065	4065	4065	4065	51
335	20250108	132600	105641440	4065	4060	4065	4060	101
336	20250108	132500	105231125	4065	4065	4065	4065	51
337	20250108	132400	105023810	4065	4065	4065	4065	0
338	20250108	132300	105023810	4065	4065	4065	4065	51
339	20250108	132200	104816495	4065	4065	4065	4065	51
340	20250108	132100	104609180	4065	4065	4065	4065	60
341	20250108	132000	104365280	4065	4060	4065	4060	3
342	20250108	131900	104353095	4065	4065	4065	4065	120
343	20250108	131800	103865295	4065	4060	4065	4060	1551
344	20250108	131700	97564490	4060	4065	4065	4060	249
345	20250108	131600	96553295	4065	4065	4065	4065	0
346	20250108	131500	96553295	4065	4065	4065	4065	51
347	20250108	131400	96345980	4065	4060	4065	4060	54
348	20250108	131300	96126490	4065	4065	4065	4065	51
349	20250108	131200	95919175	4065	4065	4065	4065	0
350	20250108	131100	95919175	4065	4065	4065	4065	51
351	20250108	131000	95711860	4065	4065	4065	4065	52
352	20250108	130900	95500480	4065	4065	4065	4065	51
353	20250108	130800	95293165	4065	4065	4065	4065	0
354	20250108	130700	95293165	4065	4065	4065	4065	51
355	20250108	130600	95085850	4065	4065	4065	4065	51
356	20250108	130500	94878535	4065	4065	4065	4065	51
357	20250108	130400	94671220	4065	4065	4065	4065	0
358	20250108	130300	94671220	4065	4065	4065	4065	103
359	20250108	130200	94252525	4060	4060	4060	4060	51
360	20250108	130100	94045465	4060	4060	4060	4060	0
361	20250108	130000	94045465	4060	4060	4060	4060	51
362	20250108	125900	93838405	4065	4065	4065	4065	52
363	20250108	125800	93627025	4065	4065	4065	4065	33
364	20250108	125700	93492880	4065	4065	4065	4065	101
365	20250108	125600	93082315	4065	4065	4065	4065	0
366	20250108	125500	93082315	4065	4065	4065	4065	51
367	20250108	125400	92875000	4065	4065	4065	4065	0
368	20250108	125300	92875000	4065	4065	4065	4065	127
369	20250108	125200	92358745	4065	4065	4065	4065	1
370	20250108	125100	92354680	4060	4060	4060	4060	26
371	20250108	125000	92249120	4060	4060	4060	4060	484
372	20250108	124900	90284080	4055	4055	4055	4055	117
373	20250108	124800	89809645	4055	4055	4055	4055	0
374	20250108	124700	89809645	4055	4055	4055	4055	0
375	20250108	124600	89809645	4055	4055	4055	4055	51
376	20250108	124500	89602840	4050	4050	4050	4050	100
377	20250108	124400	89197840	4050	4050	4050	4050	0
378	20250108	124300	89197840	4050	4050	4050	4050	0
379	20250108	124200	89197840	4050	4050	4050	4050	0
380	20250108	124100	89197840	4050	4050	4050	4050	0
381	20250108	124000	89197840	4050	4055	4055	4050	60
382	20250108	123900	88954835	4055	4055	4055	4055	40
383	20250108	123800	88792635	4055	4055	4055	4055	4
384	20250108	123700	88776415	4055	4055	4055	4055	15
385	20250108	123600	88715590	4055	4055	4055	4055	0
386	20250108	123500	88715590	4055	4055	4055	4055	0
387	20250108	123400	88715590	4055	4055	4055	4055	0
388	20250108	123300	88715590	4055	4055	4055	4055	1
389	20250108	123200	88711535	4055	4055	4055	4055	0
390	20250108	123100	88711535	4055	4055	4055	4055	2001
391	20250108	123000	80597480	4050	4050	4050	4050	0
392	20250108	122900	80597480	4050	4050	4050	4050	0
393	20250108	122800	80597480	4050	4050	4050	4050	0
394	20250108	122700	80597480	4050	4050	4050	4050	10
395	20250108	122600	80556980	4050	4045	4050	4045	2
396	20250108	122500	80548885	4050	4050	4050	4050	0
397	20250108	122400	80548885	4050	4050	4050	4050	150
398	20250108	122300	79941385	4050	4050	4050	4050	1
399	20250108	122200	79937335	4040	4040	4040	4040	0
400	20250108	122100	79937335	4040	4040	4040	4040	0
401	20250108	122000	79937335	4040	4050	4050	4040	486
402	20250108	121900	77969050	4050	4050	4050	4050	12
403	20250108	121800	77920450	4050	4050	4050	4050	0
404	20250108	121700	77920450	4050	4050	4050	4050	10
405	20250108	121600	77879950	4050	4050	4050	4050	2
406	20250108	121500	77871850	4045	4045	4045	4045	0
407	20250108	121400	77871850	4045	4045	4045	4045	16
408	20250108	121300	77807130	4045	4045	4045	4045	0
409	20250108	121200	77807130	4045	4045	4045	4045	0
410	20250108	121100	77807130	4045	4045	4045	4045	0
411	20250108	121000	77807130	4045	4045	4045	4045	0
412	20250108	120900	77807130	4045	4045	4045	4045	0
413	20250108	120800	77807130	4045	4045	4045	4045	0
414	20250108	120700	77807130	4045	4045	4045	4045	0
415	20250108	120600	77807130	4045	4045	4045	4045	3
416	20250108	120500	77794995	4030	4030	4030	4030	0
417	20250108	120400	77794995	4030	4030	4030	4030	0
418	20250108	120300	77794995	4030	4030	4030	4030	0
419	20250108	120200	77794995	4030	4030	4030	4030	0
420	20250108	120100	77794995	4030	4030	4030	4030	50
421	20250108	120000	77593495	4030	4030	4030	4030	2
422	20250108	115900	77585435	4030	4030	4030	4030	38
423	20250108	115800	77432295	4030	4030	4030	4030	0
424	20250108	115700	77432295	4030	4030	4030	4030	0
425	20250108	115600	77432295	4030	4030	4030	4030	0
426	20250108	115500	77432295	4030	4030	4030	4030	1
427	20250108	115400	77428265	4050	4050	4050	4050	0
428	20250108	115300	77428265	4050	4050	4050	4050	0
429	20250108	115200	77428265	4050	4050	4050	4050	0
430	20250108	115100	77428265	4050	4050	4050	4050	0
431	20250108	115000	77428265	4050	4050	4050	4050	0
432	20250108	114900	77428265	4050	4050	4050	4050	0
433	20250108	114800	77428265	4050	4050	4050	4050	2500
434	20250108	114700	67303265	4030	4030	4030	4030	0
435	20250108	114600	67303265	4030	4030	4030	4030	0
436	20250108	114500	67303265	4030	4030	4030	4030	0
437	20250108	114400	67303265	4030	4030	4030	4030	0
438	20250108	114300	67303265	4030	4030	4030	4030	0
439	20250108	114200	67303265	4030	4030	4030	4030	0
440	20250108	114100	67303265	4030	4030	4030	4030	0
441	20250108	114000	67303265	4030	4030	4030	4030	945
442	20250108	113900	63494915	4030	4030	4030	4030	0
443	20250108	113800	63494915	4030	4030	4030	4030	4654
444	20250108	113700	44739295	4050	4050	4050	4050	0
445	20250108	113600	44739295	4050	4050	4050	4050	0
446	20250108	113500	44739295	4050	4050	4050	4050	0
447	20250108	113400	44739295	4050	4050	4050	4050	0
448	20250108	113300	44739295	4050	4050	4050	4050	0
449	20250108	113200	44739295	4050	4050	4050	4050	4
450	20250108	113100	44723095	4050	4050	4050	4050	13
451	20250108	113000	44670445	4045	4045	4045	4045	0
452	20250108	112900	44670445	4045	4045	4045	4045	0
453	20250108	112800	44670445	4045	4045	4045	4045	0
454	20250108	112700	44670445	4045	4045	4045	4045	11
455	20250108	112600	44625950	4045	4045	4045	4045	0
456	20250108	112500	44625950	4045	4045	4045	4045	0
457	20250108	112400	44625950	4045	4045	4045	4045	0
458	20250108	112300	44625950	4045	4045	4045	4045	1
459	20250108	112200	44621905	4030	4030	4030	4030	0
460	20250108	112100	44621905	4030	4030	4030	4030	0
461	20250108	112000	44621905	4030	4050	4050	4030	4
462	20250108	111900	44605765	4030	4030	4030	4030	100
463	20250108	111800	44202765	4050	4050	4050	4050	0
464	20250108	111700	44202765	4050	4050	4050	4050	0
465	20250108	111600	44202765	4050	4050	4050	4050	0
466	20250108	111500	44202765	4050	4050	4050	4050	0
467	20250108	111400	44202765	4050	4050	4050	4050	1
468	20250108	111300	44198715	4055	4050	4055	4050	8
469	20250108	111200	44166310	4050	4050	4050	4050	215
470	20250108	111100	43295560	4055	4050	4055	4050	17
471	20250108	111000	43226700	4055	4050	4055	4050	317
472	20250108	110900	41942845	4050	4050	4050	4050	0
473	20250108	110800	41942845	4050	4045	4050	4045	67
474	20250108	110700	41671510	4050	4050	4050	4050	0
475	20250108	110600	41671510	4050	4050	4050	4050	0
476	20250108	110500	41671510	4050	4050	4050	4030	108
477	20250108	110400	41236150	4050	4050	4050	4050	0
478	20250108	110300	41236150	4050	4050	4050	4050	25
479	20250108	110200	41134900	4050	4050	4050	4050	190
480	20250108	110100	40365400	4050	4030	4050	4030	463
481	20250108	110000	38490310	4020	4020	4020	4020	0
482	20250108	105900	38490310	4020	4035	4035	4020	2500
483	20250108	105800	28437390	4050	4050	4050	4050	0
484	20250108	105700	28437390	4050	4050	4050	4050	0
485	20250108	105600	28437390	4050	4050	4050	4050	0
486	20250108	105500	28437390	4050	4050	4050	4050	0
487	20250108	105400	28437390	4050	4050	4050	4050	0
488	20250108	105300	28437390	4050	4050	4050	4050	1
489	20250108	105200	28433340	4050	4050	4050	4050	0
490	20250108	105100	28433340	4050	4050	4050	4050	0
491	20250108	105000	28433340	4050	4050	4050	4050	0
492	20250108	104900	28433340	4050	4050	4050	4050	0
493	20250108	104800	28433340	4050	4050	4050	4050	0
494	20250108	104700	28433340	4050	4050	4050	4050	0
495	20250108	104600	28433340	4050	4050	4050	4050	1
496	20250108	104500	28429290	4035	4040	4040	4035	93
497	20250108	104400	28053575	4050	4050	4050	4050	0
498	20250108	104300	28053575	4050	4050	4050	4050	0
499	20250108	104200	28053575	4050	4050	4050	4050	0
500	20250108	104100	28053575	4050	4050	4050	4050	0
501	20250108	104000	28053575	4050	4060	4060	4050	5
502	20250108	103900	28033295	4060	4060	4060	4060	0
503	20250108	103800	28033295	4060	4060	4060	4060	1599
504	20250108	103700	21541355	4060	4060	4060	4060	722
505	20250108	103600	18610035	4055	4055	4055	4055	0
506	20250108	103500	18610035	4055	4055	4055	4055	67
507	20250108	103400	18338350	4050	4050	4050	4050	83
508	20250108	103300	18002200	4050	4050	4050	4050	0
509	20250108	103200	18002200	4050	4050	4050	4050	0
510	20250108	103100	18002200	4050	4050	4050	4050	0
511	20250108	103000	18002200	4050	4050	4050	4050	0
512	20250108	102900	18002200	4050	4050	4050	4050	1
513	20250108	102800	17998150	4030	4030	4030	4030	0
514	20250108	102700	17998150	4030	4030	4030	4030	0
515	20250108	102600	17998150	4030	4030	4030	4030	0
516	20250108	102500	17998150	4030	4030	4030	4030	0
517	20250108	102400	17998150	4030	4030	4030	4030	0
518	20250108	102300	17998150	4030	4030	4030	4030	3
519	20250108	102200	17986060	4045	4045	4045	4045	0
520	20250108	102100	17986060	4045	4045	4045	4045	0
521	20250108	102000	17986060	4045	4045	4045	4045	0
522	20250108	101900	17986060	4045	4045	4045	4045	0
523	20250108	101800	17986060	4045	4045	4045	4045	0
524	20250108	101700	17986060	4045	4045	4045	4045	40
525	20250108	101600	17824260	4045	4045	4045	4045	200
526	20250108	101500	17015260	4045	4045	4045	4045	500
527	20250108	101400	14992760	4045	4045	4045	4045	1
528	20250108	101300	14988715	4045	4045	4045	4045	0
529	20250108	101200	14988715	4045	4045	4045	4045	0
530	20250108	101100	14988715	4045	4045	4045	4045	0
531	20250108	101000	14988715	4045	4045	4045	4045	0
532	20250108	100900	14988715	4045	4045	4045	4045	1
533	20250108	100800	14984670	4040	4030	4040	4030	270
534	20250108	100700	13896560	4030	4030	4030	4030	1
535	20250108	100600	13892530	4030	4030	4030	4030	1
536	20250108	100500	13888500	4030	4030	4030	4030	0
537	20250108	100400	13888500	4030	4030	4030	4030	0
538	20250108	100300	13888500	4030	4030	4030	4030	0
539	20250108	100200	13888500	4030	4030	4030	4030	1
540	20250108	100100	13884470	4020	4020	4020	4020	82
541	20250108	100000	13554830	4020	4020	4020	4020	3
542	20250108	095900	13542770	4030	4030	4030	4030	0
543	20250108	095800	13542770	4030	4030	4030	4030	0
544	20250108	095700	13542770	4030	4030	4030	4030	0
545	20250108	095600	13542770	4030	4030	4030	4030	259
546	20250108	095500	12499000	4040	4040	4040	4040	50
547	20250108	095400	12297000	4040	4040	4040	4040	0
548	20250108	095300	12297000	4040	4040	4040	4040	10
549	20250108	095200	12256600	4040	4040	4040	4040	0
550	20250108	095100	12256600	4040	4040	4040	4040	9
551	20250108	095000	12220240	4035	4035	4035	4035	0
552	20250108	094900	12220240	4035	4035	4035	4035	2
553	20250108	094800	12212170	4030	4030	4030	4030	0
554	20250108	094700	12212170	4030	4030	4030	4030	100
555	20250108	094600	11809170	4030	4030	4030	4030	25
556	20250108	094500	11708420	4030	4030	4030	4030	0
557	20250108	094400	11708420	4030	4030	4030	4030	0
558	20250108	094300	11708420	4030	4030	4030	4030	61
559	20250108	094200	11462590	4030	4030	4030	4030	10
560	20250108	094100	11422290	4030	4030	4030	4030	0
561	20250108	094000	11422290	4030	4040	4040	4030	177
562	20250108	093900	10707250	4040	4040	4040	4040	0
563	20250108	093800	10707250	4040	4040	4040	4040	50
564	20250108	093700	10505250	4040	4040	4040	4040	0
565	20250108	093600	10505250	4040	4040	4040	4040	10
566	20250108	093500	10464850	4040	4030	4040	4030	183
567	20250108	093400	9727000	4030	4025	4030	4025	73
568	20250108	093300	9433170	4025	4025	4025	4025	296
569	20250108	093200	8241770	4035	4035	4035	4035	0
570	20250108	093100	8241770	4035	4035	4035	4035	27
571	20250108	093000	8132825	4035	4035	4035	4035	0
572	20250108	092900	8132825	4035	4035	4035	4035	0
573	20250108	092800	8132825	4035	4035	4035	4035	0
574	20250108	092700	8132825	4035	4035	4035	4035	200
575	20250108	092600	7325825	4035	4035	4035	4035	101
576	20250108	092500	6918290	4025	4025	4025	4025	0
577	20250108	092400	6918290	4025	4025	4025	4025	47
578	20250108	092300	6729115	4020	4020	4020	4020	0
579	20250108	092200	6729115	4020	4020	4020	4020	4
580	20250108	092100	6713035	4020	4020	4020	4020	1
581	20250108	092000	6709015	4020	4020	4020	4010	98
582	20250108	091900	6315080	4025	4025	4025	4025	1
583	20250108	091800	6311055	4030	4035	4035	4030	2
584	20250108	091700	6302990	4040	4040	4040	4040	66
585	20250108	091600	6036350	4040	4040	4040	4040	0
586	20250108	091500	6036350	4040	4040	4040	4040	0
587	20250108	091400	6036350	4040	4040	4040	4040	1
588	20250108	091300	6032310	4045	4040	4045	4040	3
589	20250108	091200	6020185	4040	4035	4040	4035	200
590	20250108	091100	5213080	4020	4020	4020	4020	0
591	20250108	091000	5213080	4020	4020	4020	4020	1
592	20250108	090900	5209060	4020	4020	4020	4020	1
593	20250108	090800	5205040	4010	4010	4010	4010	1
594	20250108	090700	5201030	4020	4020	4020	4020	1
595	20250108	090600	5197010	4020	4020	4020	4020	56
596	20250108	090500	4971890	4020	4020	4020	4020	1
597	20250108	090400	4967870	4020	4020	4020	4020	40
598	20250108	090300	4807070	4035	4035	4035	4035	244
599	20250108	090200	3822530	4035	4035	4035	4035	1
600	20250108	090100	3818495	4035	4035	4035	4035	0
601	20250108	090000	3818495	4035	4005	4035	4005	953