KissMeData/155660/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202900	61927290	4085	4085	4085	4085	334
3	20250116	202800	61927290	4085	4085	4085	4085	0
4	20250116	202700	61927290	4085	4085	4085	4085	0
5	20250116	202600	61927290	4085	4085	4085	4085	0
6	20250116	202500	61927290	4085	4085	4085	4085	0
7	20250116	202400	61927290	4085	4085	4085	4085	0
8	20250116	202300	61927290	4085	4085	4085	4085	0
9	20250116	202200	61927290	4085	4085	4085	4085	0
10	20250116	202100	61927290	4085	4085	4085	4085	0
11	20250116	202000	61927290	4085	4085	4085	4085	0
12	20250116	201900	61927290	4085	4085	4085	4085	0
13	20250116	201800	61927290	4085	4085	4085	4085	0
14	20250116	201700	61927290	4085	4085	4085	4085	0
15	20250116	201600	61927290	4085	4085	4085	4085	0
16	20250116	201500	61927290	4085	4085	4085	4085	0
17	20250116	201400	61927290	4085	4085	4085	4085	0
18	20250116	201300	61927290	4085	4085	4085	4085	0
19	20250116	201200	61927290	4085	4085	4085	4085	0
20	20250116	201100	61927290	4085	4085	4085	4085	0
21	20250116	201000	61927290	4085	4085	4085	4085	0
22	20250116	200900	61927290	4085	4085	4085	4085	0
23	20250116	200800	61927290	4085	4085	4085	4085	0
24	20250116	200700	61927290	4085	4085	4085	4085	0
25	20250116	200600	61927290	4085	4085	4085	4085	0
26	20250116	200500	61927290	4085	4085	4085	4085	0
27	20250116	200400	61927290	4085	4085	4085	4085	0
28	20250116	200300	61927290	4085	4085	4085	4085	0
29	20250116	200200	61927290	4085	4085	4085	4085	0
30	20250116	200100	61927290	4085	4085	4085	4085	0
31	20250116	200000	61927290	4085	4085	4085	4085	0
32	20250116	195900	61927290	4085	4085	4085	4085	334
33	20250116	195800	61927290	4085	4085	4085	4085	0
34	20250116	195700	61927290	4085	4085	4085	4085	0
35	20250116	195600	61927290	4085	4085	4085	4085	0
36	20250116	195500	61927290	4085	4085	4085	4085	0
37	20250116	195400	61927290	4085	4085	4085	4085	0
38	20250116	195300	61927290	4085	4085	4085	4085	0
39	20250116	195200	61927290	4085	4085	4085	4085	0
40	20250116	195100	61927290	4085	4085	4085	4085	0
41	20250116	195000	61927290	4085	4085	4085	4085	0
42	20250116	194900	61927290	4085	4085	4085	4085	0
43	20250116	194800	61927290	4085	4085	4085	4085	0
44	20250116	194700	61927290	4085	4085	4085	4085	0
45	20250116	194600	61927290	4085	4085	4085	4085	0
46	20250116	194500	61927290	4085	4085	4085	4085	0
47	20250116	194400	61927290	4085	4085	4085	4085	0
48	20250116	194300	61927290	4085	4085	4085	4085	0
49	20250116	194200	61927290	4085	4085	4085	4085	0
50	20250116	194100	61927290	4085	4085	4085	4085	0
51	20250116	194000	61927290	4085	4085	4085	4085	0
52	20250116	193900	61927290	4085	4085	4085	4085	0
53	20250116	193800	61927290	4085	4085	4085	4085	0
54	20250116	193700	61927290	4085	4085	4085	4085	0
55	20250116	193600	61927290	4085	4085	4085	4085	0
56	20250116	193500	61927290	4085	4085	4085	4085	0
57	20250116	193400	61927290	4085	4085	4085	4085	0
58	20250116	193300	61927290	4085	4085	4085	4085	0
59	20250116	193200	61927290	4085	4085	4085	4085	0
60	20250116	193100	61927290	4085	4085	4085	4085	0
61	20250116	193000	61927290	4085	4085	4085	4085	0
62	20250116	192900	61927290	4085	4085	4085	4085	334
63	20250116	192800	61927290	4085	4085	4085	4085	0
64	20250116	192700	61927290	4085	4085	4085	4085	0
65	20250116	192600	61927290	4085	4085	4085	4085	0
66	20250116	192500	61927290	4085	4085	4085	4085	0
67	20250116	192400	61927290	4085	4085	4085	4085	0
68	20250116	192300	61927290	4085	4085	4085	4085	0
69	20250116	192200	61927290	4085	4085	4085	4085	0
70	20250116	192100	61927290	4085	4085	4085	4085	0
71	20250116	192000	61927290	4085	4085	4085	4085	0
72	20250116	191900	61927290	4085	4085	4085	4085	0
73	20250116	191800	61927290	4085	4085	4085	4085	0
74	20250116	191700	61927290	4085	4085	4085	4085	0
75	20250116	191600	61927290	4085	4085	4085	4085	0
76	20250116	191500	61927290	4085	4085	4085	4085	0
77	20250116	191400	61927290	4085	4085	4085	4085	0
78	20250116	191300	61927290	4085	4085	4085	4085	0
79	20250116	191200	61927290	4085	4085	4085	4085	0
80	20250116	191100	61927290	4085	4085	4085	4085	0
81	20250116	191000	61927290	4085	4085	4085	4085	0
82	20250116	190900	61927290	4085	4085	4085	4085	0
83	20250116	190800	61927290	4085	4085	4085	4085	0
84	20250116	190700	61927290	4085	4085	4085	4085	0
85	20250116	190600	61927290	4085	4085	4085	4085	0
86	20250116	190500	61927290	4085	4085	4085	4085	0
87	20250116	190400	61927290	4085	4085	4085	4085	0
88	20250116	190300	61927290	4085	4085	4085	4085	0
89	20250116	190200	61927290	4085	4085	4085	4085	0
90	20250116	190100	61927290	4085	4085	4085	4085	0
91	20250116	190000	61927290	4085	4085	4085	4085	0
92	20250116	185900	61927290	4085	4085	4085	4085	334
93	20250116	185800	61927290	4085	4085	4085	4085	0
94	20250116	185700	61927290	4085	4085	4085	4085	0
95	20250116	185600	61927290	4085	4085	4085	4085	0
96	20250116	185500	61927290	4085	4085	4085	4085	0
97	20250116	185400	61927290	4085	4085	4085	4085	0
98	20250116	185300	61927290	4085	4085	4085	4085	0
99	20250116	185200	61927290	4085	4085	4085	4085	0
100	20250116	185100	61927290	4085	4085	4085	4085	0
101	20250116	185000	61927290	4085	4085	4085	4085	0
102	20250116	184900	61927290	4085	4085	4085	4085	0
103	20250116	184800	61927290	4085	4085	4085	4085	0
104	20250116	184700	61927290	4085	4085	4085	4085	0
105	20250116	184600	61927290	4085	4085	4085	4085	0
106	20250116	184500	61927290	4085	4085	4085	4085	0
107	20250116	184400	61927290	4085	4085	4085	4085	0
108	20250116	184300	61927290	4085	4085	4085	4085	0
109	20250116	184200	61927290	4085	4085	4085	4085	0
110	20250116	184100	61927290	4085	4085	4085	4085	0
111	20250116	184000	61927290	4085	4085	4085	4085	0
112	20250116	183900	61927290	4085	4085	4085	4085	0
113	20250116	183800	61927290	4085	4085	4085	4085	0
114	20250116	183700	61927290	4085	4085	4085	4085	0
115	20250116	183600	61927290	4085	4085	4085	4085	0
116	20250116	183500	61927290	4085	4085	4085	4085	0
117	20250116	183400	61927290	4085	4085	4085	4085	0
118	20250116	183300	61927290	4085	4085	4085	4085	0
119	20250116	183200	61927290	4085	4085	4085	4085	0
120	20250116	183100	61927290	4085	4085	4085	4085	0
121	20250116	183000	61927290	4085	4085	4085	4085	0
122	20250116	182900	61927290	4085	4085	4085	4085	334
123	20250116	182800	61927290	4085	4085	4085	4085	0
124	20250116	182700	61927290	4085	4085	4085	4085	0
125	20250116	182600	61927290	4085	4085	4085	4085	0
126	20250116	182500	61927290	4085	4085	4085	4085	0
127	20250116	182400	61927290	4085	4085	4085	4085	0
128	20250116	182300	61927290	4085	4085	4085	4085	0
129	20250116	182200	61927290	4085	4085	4085	4085	0
130	20250116	182100	61927290	4085	4085	4085	4085	0
131	20250116	182000	61927290	4085	4085	4085	4085	0
132	20250116	181900	61927290	4085	4085	4085	4085	0
133	20250116	181800	61927290	4085	4085	4085	4085	0
134	20250116	181700	61927290	4085	4085	4085	4085	0
135	20250116	181600	61927290	4085	4085	4085	4085	0
136	20250116	181500	61927290	4085	4085	4085	4085	0
137	20250116	181400	61927290	4085	4085	4085	4085	0
138	20250116	181300	61927290	4085	4085	4085	4085	0
139	20250116	181200	61927290	4085	4085	4085	4085	0
140	20250116	181100	61927290	4085	4085	4085	4085	0
141	20250116	181000	61927290	4085	4085	4085	4085	0
142	20250116	180900	61927290	4085	4085	4085	4085	0
143	20250116	180800	61927290	4085	4085	4085	4085	0
144	20250116	180700	61927290	4085	4085	4085	4085	0
145	20250116	180600	61927290	4085	4085	4085	4085	0
146	20250116	180500	61927290	4085	4085	4085	4085	0
147	20250116	180400	61927290	4085	4085	4085	4085	0
148	20250116	180300	61927290	4085	4085	4085	4085	0
149	20250116	180200	61927290	4085	4085	4085	4085	0
150	20250116	180100	61927290	4085	4085	4085	4085	0
151	20250116	180000	61927290	4085	4085	4085	4085	0
152	20250116	175900	61927290	4085	4085	4085	4085	334
153	20250116	175800	61927290	4085	4085	4085	4085	0
154	20250116	175700	61927290	4085	4085	4085	4085	0
155	20250116	175600	61927290	4085	4085	4085	4085	0
156	20250116	175500	61927290	4085	4085	4085	4085	0
157	20250116	175400	61927290	4085	4085	4085	4085	0
158	20250116	175300	61927290	4085	4085	4085	4085	0
159	20250116	175200	61927290	4085	4085	4085	4085	0
160	20250116	175100	61927290	4085	4085	4085	4085	0
161	20250116	175000	61927290	4085	4085	4085	4085	0
162	20250116	174900	61927290	4085	4085	4085	4085	0
163	20250116	174800	61927290	4085	4085	4085	4085	0
164	20250116	174700	61927290	4085	4085	4085	4085	0
165	20250116	174600	61927290	4085	4085	4085	4085	0
166	20250116	174500	61927290	4085	4085	4085	4085	0
167	20250116	174400	61927290	4085	4085	4085	4085	0
168	20250116	174300	61927290	4085	4085	4085	4085	0
169	20250116	174200	61927290	4085	4085	4085	4085	0
170	20250116	174100	61927290	4085	4085	4085	4085	0
171	20250116	174000	61927290	4085	4085	4085	4085	0
172	20250116	173900	61927290	4085	4085	4085	4085	0
173	20250116	173800	61927290	4085	4085	4085	4085	0
174	20250116	173700	61927290	4085	4085	4085	4085	0
175	20250116	173600	61927290	4085	4085	4085	4085	0
176	20250116	173500	61927290	4085	4085	4085	4085	0
177	20250116	173400	61927290	4085	4085	4085	4085	0
178	20250116	173300	61927290	4085	4085	4085	4085	0
179	20250116	173200	61927290	4085	4085	4085	4085	0
180	20250116	173100	61927290	4085	4085	4085	4085	0
181	20250116	173000	61927290	4085	4085	4085	4085	0
182	20250116	172900	61927290	4085	4085	4085	4085	334
183	20250116	172800	61927290	4085	4085	4085	4085	0
184	20250116	172700	61927290	4085	4085	4085	4085	0
185	20250116	172600	61927290	4085	4085	4085	4085	0
186	20250116	172500	61927290	4085	4085	4085	4085	0
187	20250116	172400	61927290	4085	4085	4085	4085	0
188	20250116	172300	61927290	4085	4085	4085	4085	0
189	20250116	172200	61927290	4085	4085	4085	4085	0
190	20250116	172100	61927290	4085	4085	4085	4085	0
191	20250116	172000	61927290	4085	4085	4085	4085	0
192	20250116	171900	61927290	4085	4085	4085	4085	0
193	20250116	171800	61927290	4085	4085	4085	4085	0
194	20250116	171700	61927290	4085	4085	4085	4085	0
195	20250116	171600	61927290	4085	4085	4085	4085	0
196	20250116	171500	61927290	4085	4085	4085	4085	0
197	20250116	171400	61927290	4085	4085	4085	4085	0
198	20250116	171300	61927290	4085	4085	4085	4085	0
199	20250116	171200	61927290	4085	4085	4085	4085	0
200	20250116	171100	61927290	4085	4085	4085	4085	0
201	20250116	171000	61927290	4085	4085	4085	4085	0
202	20250116	170900	61927290	4085	4085	4085	4085	0
203	20250116	170800	61927290	4085	4085	4085	4085	0
204	20250116	170700	61927290	4085	4085	4085	4085	0
205	20250116	170600	61927290	4085	4085	4085	4085	0
206	20250116	170500	61927290	4085	4085	4085	4085	0
207	20250116	170400	61927290	4085	4085	4085	4085	0
208	20250116	170300	61927290	4085	4085	4085	4085	0
209	20250116	170200	61927290	4085	4085	4085	4085	0
210	20250116	170100	61927290	4085	4085	4085	4085	0
211	20250116	170000	61927290	4085	4085	4085	4085	0
212	20250116	165900	61927290	4085	4085	4085	4085	334
213	20250116	165800	61927290	4085	4085	4085	4085	0
214	20250116	165700	61927290	4085	4085	4085	4085	0
215	20250116	165600	61927290	4085	4085	4085	4085	0
216	20250116	165500	61927290	4085	4085	4085	4085	0
217	20250116	165400	61927290	4085	4085	4085	4085	0
218	20250116	165300	61927290	4085	4085	4085	4085	0
219	20250116	165200	61927290	4085	4085	4085	4085	0
220	20250116	165100	61927290	4085	4085	4085	4085	0
221	20250116	165000	61927290	4085	4085	4085	4085	0
222	20250116	164900	61927290	4085	4085	4085	4085	0
223	20250116	164800	61927290	4085	4085	4085	4085	0
224	20250116	164700	61927290	4085	4085	4085	4085	0
225	20250116	164600	61927290	4085	4085	4085	4085	0
226	20250116	164500	61927290	4085	4085	4085	4085	0
227	20250116	164400	61927290	4085	4085	4085	4085	0
228	20250116	164300	61927290	4085	4085	4085	4085	0
229	20250116	164200	61927290	4085	4085	4085	4085	0
230	20250116	164100	61927290	4085	4085	4085	4085	0
231	20250116	164000	61927290	4085	4085	4085	4085	0
232	20250116	163900	61927290	4085	4085	4085	4085	0
233	20250116	163800	61927290	4085	4085	4085	4085	0
234	20250116	163700	61927290	4085	4085	4085	4085	0
235	20250116	163600	61927290	4085	4085	4085	4085	0
236	20250116	163500	61927290	4085	4085	4085	4085	0
237	20250116	163400	61927290	4085	4085	4085	4085	0
238	20250116	163300	61927290	4085	4085	4085	4085	0
239	20250116	163200	61927290	4085	4085	4085	4085	0
240	20250116	163100	61927290	4085	4085	4085	4085	0
241	20250116	163000	61927290	4085	4085	4085	4085	0
242	20250116	162900	61927290	4085	4085	4085	4085	334
243	20250116	162800	61927290	4085	4085	4085	4085	0
244	20250116	162700	61927290	4085	4085	4085	4085	0
245	20250116	162600	61927290	4085	4085	4085	4085	0
246	20250116	162500	61927290	4085	4085	4085	4085	0
247	20250116	162400	61927290	4085	4085	4085	4085	0
248	20250116	162300	61927290	4085	4085	4085	4085	0
249	20250116	162200	61927290	4085	4085	4085	4085	0
250	20250116	162100	61927290	4085	4085	4085	4085	0
251	20250116	162000	61927290	4085	4085	4085	4085	0
252	20250116	161900	61927290	4085	4085	4085	4085	0
253	20250116	161800	61927290	4085	4085	4085	4085	0
254	20250116	161700	61927290	4085	4085	4085	4085	0
255	20250116	161600	61927290	4085	4085	4085	4085	0
256	20250116	161500	61927290	4085	4085	4085	4085	0
257	20250116	161400	61927290	4085	4085	4085	4085	0
258	20250116	161300	61927290	4085	4085	4085	4085	0
259	20250116	161200	61927290	4085	4085	4085	4085	0
260	20250116	161100	61927290	4085	4085	4085	4085	0
261	20250116	161000	61927290	4085	4085	4085	4085	0
262	20250116	160900	61927290	4085	4085	4085	4085	0
263	20250116	160800	61927290	4085	4085	4085	4085	0
264	20250116	160700	61927290	4085	4085	4085	4085	0
265	20250116	160600	61927290	4085	4085	4085	4085	0
266	20250116	160500	61927290	4085	4085	4085	4085	0
267	20250116	160400	61927290	4085	4085	4085	4085	0
268	20250116	160300	61927290	4085	4085	4085	4085	0
269	20250116	160200	61927290	4085	4085	4085	4085	0
270	20250116	160100	61927290	4085	4085	4085	4085	0
271	20250116	160000	61927290	4085	4085	4085	4085	0
272	20250116	155900	61927290	4085	4085	4085	4085	334
273	20250116	155800	61927290	4085	4085	4085	4085	0
274	20250116	155700	61927290	4085	4085	4085	4085	0
275	20250116	155600	61927290	4085	4085	4085	4085	0
276	20250116	155500	61927290	4085	4085	4085	4085	0
277	20250116	155400	61927290	4085	4085	4085	4085	0
278	20250116	155300	61927290	4085	4085	4085	4085	0
279	20250116	155200	61927290	4085	4085	4085	4085	0
280	20250116	155100	61927290	4085	4085	4085	4085	0
281	20250116	155000	61927290	4085	4085	4085	4085	0
282	20250116	154900	61927290	4085	4085	4085	4085	0
283	20250116	154800	61927290	4085	4085	4085	4085	0
284	20250116	154700	61927290	4085	4085	4085	4085	0
285	20250116	154600	61927290	4085	4085	4085	4085	0
286	20250116	154500	61927290	4085	4085	4085	4085	0
287	20250116	154400	61927290	4085	4085	4085	4085	0
288	20250116	154300	61927290	4085	4085	4085	4085	0
289	20250116	154200	61927290	4085	4085	4085	4085	0
290	20250116	154100	61927290	4085	4085	4085	4085	0
291	20250116	154000	61927290	4085	4085	4085	4085	0
292	20250116	153900	61927290	4085	4085	4085	4085	0
293	20250116	153800	61927290	4085	4085	4085	4085	0
294	20250116	153700	61927290	4085	4085	4085	4085	0
295	20250116	153600	61927290	4085	4085	4085	4085	0
296	20250116	153500	61927290	4085	4085	4085	4085	0
297	20250116	153400	61927290	4085	4085	4085	4085	0
298	20250116	153300	61927290	4085	4085	4085	4085	0
299	20250116	153200	61927290	4085	4085	4085	4085	0
300	20250116	153100	61927290	4085	4085	4085	4085	0
301	20250116	153000	61927290	4085	4085	4085	4085	334
302	20250116	152900	60562900	4075	4075	4075	4075	0
303	20250116	152800	60562900	4075	4075	4075	4075	0
304	20250116	152700	60562900	4075	4075	4075	4075	0
305	20250116	152600	60562900	4075	4075	4075	4075	0
306	20250116	152500	60562900	4075	4075	4075	4075	0
307	20250116	152400	60562900	4075	4075	4075	4075	0
308	20250116	152300	60562900	4075	4075	4075	4075	0
309	20250116	152200	60562900	4075	4075	4075	4075	0
310	20250116	152100	60562900	4075	4075	4075	4075	0
311	20250116	152000	60562900	4075	4075	4075	4075	0
312	20250116	151900	60562900	4075	4075	4075	4075	66
313	20250116	151800	60293950	4075	4075	4075	4075	0
314	20250116	151700	60293950	4075	4075	4075	4075	0
315	20250116	151600	60293950	4075	4075	4075	4075	59
316	20250116	151500	60053525	4070	4070	4070	4070	135
317	20250116	151400	59504075	4070	4070	4070	4065	112
318	20250116	151300	59048265	4065	4065	4065	4065	0
319	20250116	151200	59048265	4065	4065	4065	4065	148
320	20250116	151100	58446645	4065	4065	4065	4065	0
321	20250116	151000	58446645	4065	4065	4065	4065	0
322	20250116	150900	58446645	4065	4055	4065	4055	110
323	20250116	150800	58000495	4050	4050	4050	4050	0
324	20250116	150700	58000495	4050	4050	4050	4050	0
325	20250116	150600	58000495	4050	4050	4050	4050	0
326	20250116	150500	58000495	4050	4060	4060	4050	54
327	20250116	150400	57781655	4060	4060	4060	4060	0
328	20250116	150300	57781655	4060	4060	4060	4060	0
329	20250116	150200	57781655	4060	4060	4060	4060	126
330	20250116	150100	57270095	4050	4050	4050	4050	309
331	20250116	150000	56018645	4055	4055	4055	4055	0
332	20250116	145900	56018645	4055	4055	4055	4055	0
333	20250116	145800	56018645	4055	4055	4055	4055	0
334	20250116	145700	56018645	4055	4055	4055	4055	0
335	20250116	145600	56018645	4055	4055	4055	4055	0
336	20250116	145500	56018645	4055	4055	4055	4055	0
337	20250116	145400	56018645	4055	4055	4055	4055	0
338	20250116	145300	56018645	4055	4055	4055	4055	0
339	20250116	145200	56018645	4055	4055	4055	4055	0
340	20250116	145100	56018645	4055	4055	4055	4055	0
341	20250116	145000	56018645	4055	4055	4055	4055	0
342	20250116	144900	56018645	4055	4055	4055	4055	14
343	20250116	144800	55961875	4055	4055	4055	4055	0
344	20250116	144700	55961875	4055	4055	4055	4055	0
345	20250116	144600	55961875	4055	4055	4055	4055	0
346	20250116	144500	55961875	4055	4055	4055	4055	50
347	20250116	144400	55759125	4060	4055	4060	4055	192
348	20250116	144300	54980530	4055	4055	4055	4055	4
349	20250116	144200	54964310	4050	4050	4050	4050	0
350	20250116	144100	54964310	4050	4050	4050	4050	0
351	20250116	144000	54964310	4050	4050	4050	4050	0
352	20250116	143900	54964310	4050	4050	4050	4050	0
353	20250116	143800	54964310	4050	4050	4050	4050	0
354	20250116	143700	54964310	4050	4050	4050	4050	0
355	20250116	143600	54964310	4050	4050	4050	4050	10
356	20250116	143500	54923810	4050	4050	4050	4050	20
357	20250116	143400	54842810	4050	4050	4050	4050	0
358	20250116	143300	54842810	4050	4050	4050	4050	0
359	20250116	143200	54842810	4050	4050	4050	4050	0
360	20250116	143100	54842810	4050	4050	4050	4050	0
361	20250116	143000	54842810	4050	4050	4050	4050	0
362	20250116	142900	54842810	4050	4050	4050	4050	0
363	20250116	142800	54842810	4050	4050	4050	4050	0
364	20250116	142700	54842810	4050	4050	4050	4050	0
365	20250116	142600	54842810	4050	4050	4050	4050	0
366	20250116	142500	54842810	4050	4050	4050	4050	0
367	20250116	142400	54842810	4050	4050	4050	4050	0
368	20250116	142300	54842810	4050	4050	4050	4050	0
369	20250116	142200	54842810	4050	4050	4050	4050	0
370	20250116	142100	54842810	4050	4050	4050	4050	0
371	20250116	142000	54842810	4050	4050	4050	4050	0
372	20250116	141900	54842810	4050	4050	4050	4050	32
373	20250116	141800	54713210	4060	4060	4060	4060	0
374	20250116	141700	54713210	4060	4060	4060	4060	0
375	20250116	141600	54713210	4060	4050	4060	4050	202
376	20250116	141500	53895100	4050	4050	4050	4050	10
377	20250116	141400	53854600	4050	4050	4050	4050	10
378	20250116	141300	53814100	4050	4050	4050	4050	0
379	20250116	141200	53814100	4050	4050	4050	4050	0
380	20250116	141100	53814100	4050	4050	4050	4050	0
381	20250116	141000	53814100	4050	4040	4050	4040	23
382	20250116	140900	53721170	4050	4050	4050	4050	0
383	20250116	140800	53721170	4050	4050	4050	4050	1
384	20250116	140700	53717120	4040	4040	4040	4040	0
385	20250116	140600	53717120	4040	4040	4040	4040	0
386	20250116	140500	53717120	4040	4040	4040	4040	0
387	20250116	140400	53717120	4040	4040	4040	4040	0
388	20250116	140300	53717120	4040	4040	4040	4040	0
389	20250116	140200	53717120	4040	4040	4040	4040	0
390	20250116	140100	53717120	4040	4040	4040	4040	0
391	20250116	140000	53717120	4040	4040	4040	4040	0
392	20250116	135900	53717120	4040	4040	4040	4040	0
393	20250116	135800	53717120	4040	4040	4040	4040	0
394	20250116	135700	53717120	4040	4040	4040	4040	0
395	20250116	135600	53717120	4040	4040	4040	4040	0
396	20250116	135500	53717120	4040	4040	4040	4040	18
397	20250116	135400	53644400	4045	4045	4045	4045	0
398	20250116	135300	53644400	4045	4045	4045	4045	0
399	20250116	135200	53644400	4045	4045	4045	4045	0
400	20250116	135100	53644400	4045	4045	4045	4045	34
401	20250116	135000	53506870	4045	4045	4045	4045	0
402	20250116	134900	53506870	4045	4045	4045	4045	0
403	20250116	134800	53506870	4045	4045	4045	4045	88
404	20250116	134700	53150910	4050	4050	4050	4050	0
405	20250116	134600	53150910	4050	4045	4050	4045	1501
406	20250116	134500	47079360	4055	4055	4055	4055	0
407	20250116	134400	47079360	4055	4055	4055	4055	0
408	20250116	134300	47079360	4055	4055	4055	4055	0
409	20250116	134200	47079360	4055	4055	4055	4055	0
410	20250116	134100	47079360	4055	4055	4055	4055	0
411	20250116	134000	47079360	4055	4055	4055	4055	0
412	20250116	133900	47079360	4055	4055	4055	4055	11
413	20250116	133800	47034755	4055	4055	4055	4055	0
414	20250116	133700	47034755	4055	4055	4055	4055	0
415	20250116	133600	47034755	4055	4055	4055	4055	0
416	20250116	133500	47034755	4055	4055	4055	4055	7
417	20250116	133400	47006370	4055	4055	4055	4055	0
418	20250116	133300	47006370	4055	4055	4055	4055	0
419	20250116	133200	47006370	4055	4055	4055	4055	203
420	20250116	133100	46183205	4055	4055	4055	4055	0
421	20250116	133000	46183205	4055	4055	4055	4055	0
422	20250116	132900	46183205	4055	4055	4055	4055	0
423	20250116	132800	46183205	4055	4055	4055	4055	0
424	20250116	132700	46183205	4055	4055	4055	4055	0
425	20250116	132600	46183205	4055	4055	4055	4055	125
426	20250116	132500	45676330	4055	4055	4055	4055	0
427	20250116	132400	45676330	4055	4055	4055	4055	0
428	20250116	132300	45676330	4055	4055	4055	4055	0
429	20250116	132200	45676330	4055	4055	4055	4055	0
430	20250116	132100	45676330	4055	4055	4055	4055	0
431	20250116	132000	45676330	4055	4055	4055	4055	0
432	20250116	131900	45676330	4055	4045	4055	4045	767
433	20250116	131800	42572310	4045	4045	4045	4045	0
434	20250116	131700	42572310	4045	4045	4045	4045	0
435	20250116	131600	42572310	4045	4045	4045	4045	0
436	20250116	131500	42572310	4045	4045	4045	4045	0
437	20250116	131400	42572310	4045	4045	4045	4045	0
438	20250116	131300	42572310	4045	4045	4045	4045	0
439	20250116	131200	42572310	4045	4045	4045	4045	0
440	20250116	131100	42572310	4045	4045	4045	4045	0
441	20250116	131000	42572310	4045	4045	4045	4045	0
442	20250116	130900	42572310	4045	4045	4045	4045	0
443	20250116	130800	42572310	4045	4045	4045	4045	0
444	20250116	130700	42572310	4045	4045	4045	4045	0
445	20250116	130600	42572310	4045	4045	4045	4045	0
446	20250116	130500	42572310	4045	4045	4045	4045	0
447	20250116	130400	42572310	4045	4045	4045	4045	0
448	20250116	130300	42572310	4045	4045	4045	4045	0
449	20250116	130200	42572310	4045	4045	4045	4045	0
450	20250116	130100	42572310	4045	4045	4045	4045	0
451	20250116	130000	42572310	4045	4045	4045	4045	0
452	20250116	125900	42572310	4045	4045	4045	4045	0
453	20250116	125800	42572310	4045	4045	4045	4045	0
454	20250116	125700	42572310	4045	4045	4045	4045	1
455	20250116	125600	42568265	4040	4040	4040	4040	0
456	20250116	125500	42568265	4040	4040	4040	4040	0
457	20250116	125400	42568265	4040	4040	4040	4040	0
458	20250116	125300	42568265	4040	4040	4040	4040	0
459	20250116	125200	42568265	4040	4040	4040	4040	0
460	20250116	125100	42568265	4040	4040	4040	4040	0
461	20250116	125000	42568265	4040	4040	4040	4040	200
462	20250116	124900	41760265	4045	4045	4045	4045	0
463	20250116	124800	41760265	4045	4045	4045	4045	0
464	20250116	124700	41760265	4045	4045	4045	4045	0
465	20250116	124600	41760265	4045	4045	4045	4045	0
466	20250116	124500	41760265	4045	4045	4045	4045	0
467	20250116	124400	41760265	4045	4045	4045	4045	0
468	20250116	124300	41760265	4045	4045	4045	4045	0
469	20250116	124200	41760265	4045	4045	4045	4045	0
470	20250116	124100	41760265	4045	4045	4045	4045	0
471	20250116	124000	41760265	4045	4045	4045	4045	0
472	20250116	123900	41760265	4045	4045	4045	4045	0
473	20250116	123800	41760265	4045	4045	4045	4045	0
474	20250116	123700	41760265	4045	4045	4045	4045	0
475	20250116	123600	41760265	4045	4045	4045	4045	0
476	20250116	123500	41760265	4045	4045	4045	4045	0
477	20250116	123400	41760265	4045	4045	4045	4045	0
478	20250116	123300	41760265	4045	4045	4045	4045	0
479	20250116	123200	41760265	4045	4045	4045	4045	0
480	20250116	123100	41760265	4045	4045	4045	4045	0
481	20250116	123000	41760265	4045	4045	4045	4045	0
482	20250116	122900	41760265	4045	4045	4045	4045	0
483	20250116	122800	41760265	4045	4045	4045	4045	1
484	20250116	122700	41756220	4045	4045	4045	4045	0
485	20250116	122600	41756220	4045	4045	4045	4045	0
486	20250116	122500	41756220	4045	4045	4045	4045	0
487	20250116	122400	41756220	4045	4045	4045	4045	1
488	20250116	122300	41752175	4040	4040	4040	4040	0
489	20250116	122200	41752175	4040	4040	4040	4040	0
490	20250116	122100	41752175	4040	4040	4040	4040	0
491	20250116	122000	41752175	4040	4040	4040	4040	0
492	20250116	121900	41752175	4040	4040	4040	4040	0
493	20250116	121800	41752175	4040	4040	4040	4040	0
494	20250116	121700	41752175	4040	4040	4040	4040	0
495	20250116	121600	41752175	4040	4040	4040	4040	0
496	20250116	121500	41752175	4040	4040	4040	4040	0
497	20250116	121400	41752175	4040	4040	4040	4040	0
498	20250116	121300	41752175	4040	4040	4040	4040	0
499	20250116	121200	41752175	4040	4040	4040	4040	2
500	20250116	121100	41744095	4040	4040	4040	4040	0
501	20250116	121000	41744095	4040	4040	4040	4040	0
502	20250116	120900	41744095	4040	4040	4040	4040	0
503	20250116	120800	41744095	4040	4040	4040	4040	0
504	20250116	120700	41744095	4040	4040	4040	4040	0
505	20250116	120600	41744095	4040	4040	4040	4040	0
506	20250116	120500	41744095	4040	4040	4040	4040	0
507	20250116	120400	41744095	4040	4040	4040	4040	0
508	20250116	120300	41744095	4040	4040	4040	4040	0
509	20250116	120200	41744095	4040	4040	4040	4040	0
510	20250116	120100	41744095	4040	4040	4040	4040	0
511	20250116	120000	41744095	4040	4040	4040	4040	0
512	20250116	115900	41744095	4040	4040	4040	4040	0
513	20250116	115800	41744095	4040	4040	4040	4040	1
514	20250116	115700	41740055	4040	4040	4040	4040	248
515	20250116	115600	40738135	4040	4040	4040	4040	0
516	20250116	115500	40738135	4040	4040	4040	4040	2
517	20250116	115400	40730055	4040	4040	4040	4040	79
518	20250116	115300	40410895	4030	4030	4030	4030	0
519	20250116	115200	40410895	4030	4030	4030	4030	0
520	20250116	115100	40410895	4030	4030	4030	4030	0
521	20250116	115000	40410895	4030	4030	4030	4030	0
522	20250116	114900	40410895	4030	4030	4030	4030	0
523	20250116	114800	40410895	4030	4030	4030	4030	0
524	20250116	114700	40410895	4030	4030	4030	4030	0
525	20250116	114600	40410895	4030	4030	4030	4030	0
526	20250116	114500	40410895	4030	4030	4030	4030	0
527	20250116	114400	40410895	4030	4030	4030	4030	0
528	20250116	114300	40410895	4030	4030	4030	4030	200
529	20250116	114200	39604895	4030	4030	4030	4030	0
530	20250116	114100	39604895	4030	4030	4030	4030	0
531	20250116	114000	39604895	4030	4030	4030	4030	2
532	20250116	113900	39596835	4040	4040	4040	4040	0
533	20250116	113800	39596835	4040	4040	4040	4040	0
534	20250116	113700	39596835	4040	4040	4040	4040	0
535	20250116	113600	39596835	4040	4040	4040	4040	0
536	20250116	113500	39596835	4040	4040	4040	4040	1
537	20250116	113400	39592795	4035	4035	4035	4035	0
538	20250116	113300	39592795	4035	4035	4035	4035	0
539	20250116	113200	39592795	4035	4035	4035	4035	0
540	20250116	113100	39592795	4035	4035	4035	4035	10
541	20250116	113000	39552445	4035	4035	4035	4035	0
542	20250116	112900	39552445	4035	4035	4035	4035	0
543	20250116	112800	39552445	4035	4035	4035	4035	0
544	20250116	112700	39552445	4035	4035	4035	4035	0
545	20250116	112600	39552445	4035	4035	4035	4035	0
546	20250116	112500	39552445	4035	4035	4035	4035	0
547	20250116	112400	39552445	4035	4035	4035	4035	0
548	20250116	112300	39552445	4035	4035	4035	4035	0
549	20250116	112200	39552445	4035	4035	4035	4035	0
550	20250116	112100	39552445	4035	4035	4035	4035	0
551	20250116	112000	39552445	4035	4035	4035	4035	0
552	20250116	111900	39552445	4035	4035	4035	4035	0
553	20250116	111800	39552445	4035	4035	4035	4035	216
554	20250116	111700	38680885	4035	4035	4035	4035	0
555	20250116	111600	38680885	4035	4035	4035	4035	3
556	20250116	111500	38668780	4035	4035	4035	4035	0
557	20250116	111400	38668780	4035	4035	4035	4035	0
558	20250116	111300	38668780	4035	4035	4035	4035	0
559	20250116	111200	38668780	4035	4035	4035	4035	0
560	20250116	111100	38668780	4035	4035	4035	4035	0
561	20250116	111000	38668780	4035	4035	4035	4035	0
562	20250116	110900	38668780	4035	4035	4035	4035	0
563	20250116	110800	38668780	4035	4035	4035	4035	0
564	20250116	110700	38668780	4035	4035	4035	4035	0
565	20250116	110600	38668780	4035	4035	4035	4035	0
566	20250116	110500	38668780	4035	4035	4035	4035	0
567	20250116	110400	38668780	4035	4035	4035	4035	45
568	20250116	110300	38487205	4035	4035	4035	4035	0
569	20250116	110200	38487205	4035	4035	4035	4035	0
570	20250116	110100	38487205	4035	4035	4035	4035	0
571	20250116	110000	38487205	4035	4035	4035	4035	11
572	20250116	105900	38442820	4035	4035	4035	4035	0
573	20250116	105800	38442820	4035	4035	4035	4035	0
574	20250116	105700	38442820	4035	4035	4035	4035	0
575	20250116	105600	38442820	4035	4035	4035	4035	0
576	20250116	105500	38442820	4035	4035	4035	4035	0
577	20250116	105400	38442820	4035	4035	4035	4035	0
578	20250116	105300	38442820	4035	4035	4035	4035	0
579	20250116	105200	38442820	4035	4035	4035	4035	0
580	20250116	105100	38442820	4035	4035	4035	4035	0
581	20250116	105000	38442820	4035	4035	4035	4035	0
582	20250116	104900	38442820	4035	4035	4035	4035	11
583	20250116	104800	38398435	4035	4035	4035	4035	0
584	20250116	104700	38398435	4035	4035	4035	4035	0
585	20250116	104600	38398435	4035	4035	4035	4035	0
586	20250116	104500	38398435	4035	4035	4035	4035	0
587	20250116	104400	38398435	4035	4035	4035	4035	0
588	20250116	104300	38398435	4035	4035	4035	4035	0
589	20250116	104200	38398435	4035	4035	4035	4035	0
590	20250116	104100	38398435	4035	4035	4035	4035	0
591	20250116	104000	38398435	4035	4035	4035	4035	1
592	20250116	103900	38394400	4030	4030	4030	4030	0
593	20250116	103800	38394400	4030	4030	4030	4030	612
594	20250116	103700	35928040	4040	4040	4040	4040	238
595	20250116	103600	34966520	4040	4040	4040	4040	0
596	20250116	103500	34966520	4040	4040	4040	4040	10
597	20250116	103400	34926120	4050	4050	4050	4050	100
598	20250116	103300	34521120	4050	4050	4050	4050	0
599	20250116	103200	34521120	4050	4050	4050	4050	0
600	20250116	103100	34521120	4050	4050	4050	4050	0
601	20250116	103000	34521120	4050	4050	4050	4050	0
602	20250116	102900	34521120	4050	4050	4050	4050	0
603	20250116	102800	34521120	4050	4050	4050	4050	12
604	20250116	102700	34472520	4050	4050	4050	4050	0
605	20250116	102600	34472520	4050	4050	4050	4050	25
606	20250116	102500	34371270	4045	4045	4045	4045	0
607	20250116	102400	34371270	4045	4040	4045	4040	47
608	20250116	102300	34181180	4040	4040	4040	4040	6
609	20250116	102200	34156940	4040	4040	4040	4040	7
610	20250116	102100	34128660	4040	4040	4040	4040	5
611	20250116	102000	34108460	4040	4040	4040	4035	803
612	20250116	101900	30868340	4045	4045	4045	4045	537
613	20250116	101800	28696175	4035	4045	4045	4035	500
614	20250116	101700	26677720	4050	4050	4050	4050	0
615	20250116	101600	26677720	4050	4050	4050	4050	0
616	20250116	101500	26677720	4050	4050	4050	4050	0
617	20250116	101400	26677720	4050	4050	4050	4050	1
618	20250116	101300	26673670	4045	4045	4045	4045	0
619	20250116	101200	26673670	4045	4045	4045	4045	0
620	20250116	101100	26673670	4045	4045	4045	4045	0
621	20250116	101000	26673670	4045	4045	4045	4045	0
622	20250116	100900	26673670	4045	4045	4045	4045	400
623	20250116	100800	25055670	4050	4055	4055	4050	144
624	20250116	100700	24472445	4055	4045	4055	4045	705
625	20250116	100600	21619985	4040	4040	4040	4040	0
626	20250116	100500	21619985	4040	4040	4040	4040	0
627	20250116	100400	21619985	4040	4040	4040	4040	0
628	20250116	100300	21619985	4040	4040	4040	4040	0
629	20250116	100200	21619985	4040	4040	4040	4040	0
630	20250116	100100	21619985	4040	4040	4040	4040	1
631	20250116	100000	21615945	4040	4040	4040	4040	0
632	20250116	095900	21615945	4040	4040	4040	4040	1
633	20250116	095800	21611905	4045	4045	4045	4045	0
634	20250116	095700	21611905	4045	4045	4045	4045	0
635	20250116	095600	21611905	4045	4045	4045	4045	0
636	20250116	095500	21611905	4045	4045	4045	4045	0
637	20250116	095400	21611905	4045	4045	4045	4045	0
638	20250116	095300	21611905	4045	4045	4045	4045	0
639	20250116	095200	21611905	4045	4045	4045	4045	0
640	20250116	095100	21611905	4045	4045	4045	4045	2044
641	20250116	095000	13343925	4040	4040	4040	4040	0
642	20250116	094900	13343925	4040	4040	4040	4040	0
643	20250116	094800	13343925	4040	4040	4040	4040	1000
644	20250116	094700	9303925	4050	4050	4050	4040	1505
645	20250116	094600	3223425	4050	4050	4050	4050	0
646	20250116	094500	3223425	4050	4050	4050	4050	0
647	20250116	094400	3223425	4050	4050	4050	4050	33
648	20250116	094300	3089775	4050	4050	4050	4050	0
649	20250116	094200	3089775	4050	4050	4050	4050	0
650	20250116	094100	3089775	4050	4050	4050	4050	51
651	20250116	094000	2883225	4050	4050	4050	4050	0
652	20250116	093900	2883225	4050	4045	4050	4045	5
653	20250116	093800	2862985	4040	4040	4040	4040	0
654	20250116	093700	2862985	4040	4045	4045	4040	2
655	20250116	093600	2854900	4045	4040	4045	4040	7
656	20250116	093500	2826590	4040	4040	4040	4040	0
657	20250116	093400	2826590	4040	4040	4040	4040	9
658	20250116	093300	2790230	4035	4035	4035	4035	0
659	20250116	093200	2790230	4035	4035	4035	4035	1
660	20250116	093100	2786195	4035	4035	4035	4035	0
661	20250116	093000	2786195	4035	4035	4035	4035	0
662	20250116	092900	2786195	4035	4035	4035	4035	0
663	20250116	092800	2786195	4035	4035	4035	4035	9
664	20250116	092700	2749880	4030	4030	4030	4030	0
665	20250116	092600	2749880	4030	4030	4030	4030	0
666	20250116	092500	2749880	4030	4030	4030	4030	0
667	20250116	092400	2749880	4030	4030	4030	4030	0
668	20250116	092300	2749880	4030	4030	4030	4030	0
669	20250116	092200	2749880	4030	4030	4030	4030	0
670	20250116	092100	2749880	4030	4030	4030	4030	0
671	20250116	092000	2749880	4030	4030	4030	4030	0
672	20250116	091900	2749880	4030	4030	4030	4030	0
673	20250116	091800	2749880	4030	4030	4030	4030	0
674	20250116	091700	2749880	4030	4030	4030	4030	0
675	20250116	091600	2749880	4030	4030	4030	4030	0
676	20250116	091500	2749880	4030	4030	4030	4030	0
677	20250116	091400	2749880	4030	4030	4030	4030	17
678	20250116	091300	2681370	4030	4030	4030	4030	1
679	20250116	091200	2677340	4000	4000	4000	4000	0
680	20250116	091100	2677340	4000	4000	4000	4000	0
681	20250116	091000	2677340	4000	4020	4020	4000	248
682	20250116	090900	1684335	4025	4025	4025	4025	200
683	20250116	090800	879335	4045	4045	4045	4045	21
684	20250116	090700	794390	4045	4045	4045	4045	21
685	20250116	090600	709445	4045	4045	4045	4045	28
686	20250116	090500	596185	4040	4040	4040	4040	14
687	20250116	090400	539625	4035	4025	4035	4025	121
688	20250116	090300	52085	4025	4025	4025	4025	0
689	20250116	090200	52085	4025	4025	4025	4025	0
690	20250116	090100	52085	4025	4025	4025	4025	1
691	20250116	090000	48060	4005	4005	4005	4005	12