KissMeData/008370/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185100	34080985	4060	4060	4060	4060	123
3	20250121	185000	34080985	4060	4060	4060	4060	0
4	20250121	184900	34080985	4060	4060	4060	4060	0
5	20250121	184800	34080985	4060	4060	4060	4060	0
6	20250121	184700	34080985	4060	4060	4060	4060	0
7	20250121	184600	34080985	4060	4060	4060	4060	0
8	20250121	184500	34080985	4060	4060	4060	4060	0
9	20250121	184400	34080985	4060	4060	4060	4060	0
10	20250121	184300	34080985	4060	4060	4060	4060	0
11	20250121	184200	34080985	4060	4060	4060	4060	0
12	20250121	184100	34080985	4060	4060	4060	4060	0
13	20250121	184000	34080985	4060	4060	4060	4060	0
14	20250121	183900	34080985	4060	4060	4060	4060	0
15	20250121	183800	34080985	4060	4060	4060	4060	0
16	20250121	183700	34080985	4060	4060	4060	4060	0
17	20250121	183600	34080985	4060	4060	4060	4060	0
18	20250121	183500	34080985	4060	4060	4060	4060	0
19	20250121	183400	34080985	4060	4060	4060	4060	0
20	20250121	183300	34080985	4060	4060	4060	4060	0
21	20250121	183200	34080985	4060	4060	4060	4060	0
22	20250121	183100	34080985	4060	4060	4060	4060	0
23	20250121	183000	34080985	4060	4060	4060	4060	0
24	20250121	182900	34080985	4060	4060	4060	4060	0
25	20250121	182800	34080985	4060	4060	4060	4060	0
26	20250121	182700	34080985	4060	4060	4060	4060	0
27	20250121	182600	34080985	4060	4060	4060	4060	0
28	20250121	182500	34080985	4060	4060	4060	4060	0
29	20250121	182400	34080985	4060	4060	4060	4060	0
30	20250121	182300	34080985	4060	4060	4060	4060	0
31	20250121	182200	34080985	4060	4060	4060	4060	0
32	20250121	182100	34080985	4060	4060	4060	4060	123
33	20250121	182000	34080985	4060	4060	4060	4060	0
34	20250121	181900	34080985	4060	4060	4060	4060	0
35	20250121	181800	34080985	4060	4060	4060	4060	0
36	20250121	181700	34080985	4060	4060	4060	4060	0
37	20250121	181600	34080985	4060	4060	4060	4060	0
38	20250121	181500	34080985	4060	4060	4060	4060	0
39	20250121	181400	34080985	4060	4060	4060	4060	0
40	20250121	181300	34080985	4060	4060	4060	4060	0
41	20250121	181200	34080985	4060	4060	4060	4060	0
42	20250121	181100	34080985	4060	4060	4060	4060	0
43	20250121	181000	34080985	4060	4060	4060	4060	0
44	20250121	180900	34080985	4060	4060	4060	4060	0
45	20250121	180800	34080985	4060	4060	4060	4060	0
46	20250121	180700	34080985	4060	4060	4060	4060	0
47	20250121	180600	34080985	4060	4060	4060	4060	0
48	20250121	180500	34080985	4060	4060	4060	4060	0
49	20250121	180400	34080985	4060	4060	4060	4060	0
50	20250121	180300	34080985	4060	4060	4060	4060	0
51	20250121	180200	34080985	4060	4060	4060	4060	0
52	20250121	180100	34080985	4060	4060	4060	4060	0
53	20250121	180000	34080985	4060	4060	4060	4060	0
54	20250121	175900	34080985	4060	4060	4060	4060	0
55	20250121	175800	34080985	4060	4060	4060	4060	0
56	20250121	175700	34080985	4060	4060	4060	4060	0
57	20250121	175600	34080985	4060	4060	4060	4060	0
58	20250121	175500	34080985	4060	4060	4060	4060	0
59	20250121	175400	34080985	4060	4060	4060	4060	0
60	20250121	175300	34080985	4060	4060	4060	4060	0
61	20250121	175200	34080985	4060	4060	4060	4060	0
62	20250121	175100	34080985	4060	4060	4060	4060	123
63	20250121	175000	34080985	4060	4060	4060	4060	0
64	20250121	174900	34080985	4060	4060	4060	4060	0
65	20250121	174800	34080985	4060	4060	4060	4060	0
66	20250121	174700	34080985	4060	4060	4060	4060	0
67	20250121	174600	34080985	4060	4060	4060	4060	0
68	20250121	174500	34080985	4060	4060	4060	4060	0
69	20250121	174400	34080985	4060	4060	4060	4060	0
70	20250121	174300	34080985	4060	4060	4060	4060	0
71	20250121	174200	34080985	4060	4060	4060	4060	0
72	20250121	174100	34080985	4060	4060	4060	4060	0
73	20250121	174000	34080985	4060	4060	4060	4060	0
74	20250121	173900	34080985	4060	4060	4060	4060	0
75	20250121	173800	34080985	4060	4060	4060	4060	0
76	20250121	173700	34080985	4060	4060	4060	4060	0
77	20250121	173600	34080985	4060	4060	4060	4060	0
78	20250121	173500	34080985	4060	4060	4060	4060	0
79	20250121	173400	34080985	4060	4060	4060	4060	0
80	20250121	173300	34080985	4060	4060	4060	4060	0
81	20250121	173200	34080985	4060	4060	4060	4060	0
82	20250121	173100	34080985	4060	4060	4060	4060	0
83	20250121	173000	34080985	4060	4060	4060	4060	0
84	20250121	172900	34080985	4060	4060	4060	4060	0
85	20250121	172800	34080985	4060	4060	4060	4060	0
86	20250121	172700	34080985	4060	4060	4060	4060	0
87	20250121	172600	34080985	4060	4060	4060	4060	0
88	20250121	172500	34080985	4060	4060	4060	4060	0
89	20250121	172400	34080985	4060	4060	4060	4060	0
90	20250121	172300	34080985	4060	4060	4060	4060	0
91	20250121	172200	34080985	4060	4060	4060	4060	0
92	20250121	172100	34080985	4060	4060	4060	4060	123
93	20250121	172000	34080985	4060	4060	4060	4060	0
94	20250121	171900	34080985	4060	4060	4060	4060	0
95	20250121	171800	34080985	4060	4060	4060	4060	0
96	20250121	171700	34080985	4060	4060	4060	4060	0
97	20250121	171600	34080985	4060	4060	4060	4060	0
98	20250121	171500	34080985	4060	4060	4060	4060	0
99	20250121	171400	34080985	4060	4060	4060	4060	0
100	20250121	171300	34080985	4060	4060	4060	4060	0
101	20250121	171200	34080985	4060	4060	4060	4060	0
102	20250121	171100	34080985	4060	4060	4060	4060	0
103	20250121	171000	34080985	4060	4060	4060	4060	0
104	20250121	170900	34080985	4060	4060	4060	4060	0
105	20250121	170800	34080985	4060	4060	4060	4060	0
106	20250121	170700	34080985	4060	4060	4060	4060	0
107	20250121	170600	34080985	4060	4060	4060	4060	0
108	20250121	170500	34080985	4060	4060	4060	4060	0
109	20250121	170400	34080985	4060	4060	4060	4060	0
110	20250121	170300	34080985	4060	4060	4060	4060	0
111	20250121	170200	34080985	4060	4060	4060	4060	0
112	20250121	170100	34080985	4060	4060	4060	4060	0
113	20250121	170000	34080985	4060	4060	4060	4060	0
114	20250121	165900	34080985	4060	4060	4060	4060	0
115	20250121	165800	34080985	4060	4060	4060	4060	0
116	20250121	165700	34080985	4060	4060	4060	4060	0
117	20250121	165600	34080985	4060	4060	4060	4060	0
118	20250121	165500	34080985	4060	4060	4060	4060	0
119	20250121	165400	34080985	4060	4060	4060	4060	0
120	20250121	165300	34080985	4060	4060	4060	4060	0
121	20250121	165200	34080985	4060	4060	4060	4060	0
122	20250121	165100	34080985	4060	4060	4060	4060	123
123	20250121	165000	34080985	4060	4060	4060	4060	0
124	20250121	164900	34080985	4060	4060	4060	4060	0
125	20250121	164800	34080985	4060	4060	4060	4060	0
126	20250121	164700	34080985	4060	4060	4060	4060	0
127	20250121	164600	34080985	4060	4060	4060	4060	0
128	20250121	164500	34080985	4060	4060	4060	4060	0
129	20250121	164400	34080985	4060	4060	4060	4060	0
130	20250121	164300	34080985	4060	4060	4060	4060	0
131	20250121	164200	34080985	4060	4060	4060	4060	0
132	20250121	164100	34080985	4060	4060	4060	4060	0
133	20250121	164000	34080985	4060	4060	4060	4060	0
134	20250121	163900	34080985	4060	4060	4060	4060	0
135	20250121	163800	34080985	4060	4060	4060	4060	0
136	20250121	163700	34080985	4060	4060	4060	4060	0
137	20250121	163600	34080985	4060	4060	4060	4060	0
138	20250121	163500	34080985	4060	4060	4060	4060	0
139	20250121	163400	34080985	4060	4060	4060	4060	0
140	20250121	163300	34080985	4060	4060	4060	4060	0
141	20250121	163200	34080985	4060	4060	4060	4060	0
142	20250121	163100	34080985	4060	4060	4060	4060	0
143	20250121	163000	34080985	4060	4060	4060	4060	0
144	20250121	162900	34080985	4060	4060	4060	4060	0
145	20250121	162800	34080985	4060	4060	4060	4060	0
146	20250121	162700	34080985	4060	4060	4060	4060	0
147	20250121	162600	34080985	4060	4060	4060	4060	0
148	20250121	162500	34080985	4060	4060	4060	4060	0
149	20250121	162400	34080985	4060	4060	4060	4060	0
150	20250121	162300	34080985	4060	4060	4060	4060	0
151	20250121	162200	34080985	4060	4060	4060	4060	0
152	20250121	162100	34080985	4060	4060	4060	4060	123
153	20250121	162000	34080985	4060	4060	4060	4060	0
154	20250121	161900	34080985	4060	4060	4060	4060	0
155	20250121	161800	34080985	4060	4060	4060	4060	0
156	20250121	161700	34080985	4060	4060	4060	4060	0
157	20250121	161600	34080985	4060	4060	4060	4060	0
158	20250121	161500	34080985	4060	4060	4060	4060	0
159	20250121	161400	34080985	4060	4060	4060	4060	0
160	20250121	161300	34080985	4060	4060	4060	4060	0
161	20250121	161200	34080985	4060	4060	4060	4060	0
162	20250121	161100	34080985	4060	4060	4060	4060	0
163	20250121	161000	34080985	4060	4060	4060	4060	0
164	20250121	160900	34080985	4060	4060	4060	4060	0
165	20250121	160800	34080985	4060	4060	4060	4060	0
166	20250121	160700	34080985	4060	4060	4060	4060	0
167	20250121	160600	34080985	4060	4060	4060	4060	0
168	20250121	160500	34080985	4060	4060	4060	4060	0
169	20250121	160400	34080985	4060	4060	4060	4060	0
170	20250121	160300	34080985	4060	4060	4060	4060	0
171	20250121	160200	34080985	4060	4060	4060	4060	0
172	20250121	160100	34080985	4060	4060	4060	4060	0
173	20250121	160000	34080985	4060	4060	4060	4060	0
174	20250121	155900	34080985	4060	4060	4060	4060	0
175	20250121	155800	34080985	4060	4060	4060	4060	0
176	20250121	155700	34080985	4060	4060	4060	4060	0
177	20250121	155600	34080985	4060	4060	4060	4060	0
178	20250121	155500	34080985	4060	4060	4060	4060	0
179	20250121	155400	34080985	4060	4060	4060	4060	0
180	20250121	155300	34080985	4060	4060	4060	4060	0
181	20250121	155200	34080985	4060	4060	4060	4060	0
182	20250121	155100	34080985	4060	4060	4060	4060	123
183	20250121	155000	34080985	4060	4060	4060	4060	0
184	20250121	154900	34080985	4060	4060	4060	4060	0
185	20250121	154800	34080985	4060	4060	4060	4060	0
186	20250121	154700	34080985	4060	4060	4060	4060	0
187	20250121	154600	34080985	4060	4060	4060	4060	0
188	20250121	154500	34080985	4060	4060	4060	4060	0
189	20250121	154400	34080985	4060	4060	4060	4060	0
190	20250121	154300	34080985	4060	4060	4060	4060	0
191	20250121	154200	34080985	4060	4060	4060	4060	0
192	20250121	154100	34080985	4060	4060	4060	4060	0
193	20250121	154000	34080985	4060	4060	4060	4060	0
194	20250121	153900	34080985	4060	4060	4060	4060	0
195	20250121	153800	34080985	4060	4060	4060	4060	0
196	20250121	153700	34080985	4060	4060	4060	4060	0
197	20250121	153600	34080985	4060	4060	4060	4060	0
198	20250121	153500	34080985	4060	4060	4060	4060	0
199	20250121	153400	34080985	4060	4060	4060	4060	0
200	20250121	153300	34080985	4060	4060	4060	4060	0
201	20250121	153200	34080985	4060	4060	4060	4060	0
202	20250121	153100	34080985	4060	4060	4060	4060	0
203	20250121	153000	34080985	4060	4060	4060	4060	123
204	20250121	152900	33581605	4040	4040	4040	4040	0
205	20250121	152800	33581605	4040	4040	4040	4040	0
206	20250121	152700	33581605	4040	4040	4040	4040	0
207	20250121	152600	33581605	4040	4040	4040	4040	0
208	20250121	152500	33581605	4040	4040	4040	4040	0
209	20250121	152400	33581605	4040	4040	4040	4040	0
210	20250121	152300	33581605	4040	4040	4040	4040	0
211	20250121	152200	33581605	4040	4040	4040	4040	0
212	20250121	152100	33581605	4040	4040	4040	4040	0
213	20250121	152000	33581605	4040	4040	4040	4040	0
214	20250121	151900	33581605	4040	4040	4040	4040	0
215	20250121	151800	33581605	4040	4035	4040	4035	2
216	20250121	151700	33573530	4035	4035	4035	4035	0
217	20250121	151600	33573530	4035	4035	4035	4035	0
218	20250121	151500	33573530	4035	4035	4035	4035	4
219	20250121	151400	33557390	4035	4040	4040	4035	47
220	20250121	151300	33367545	4035	4035	4035	4035	0
221	20250121	151200	33367545	4035	4035	4035	4035	0
222	20250121	151100	33367545	4035	4035	4035	4035	22
223	20250121	151000	33278775	4035	4035	4035	4035	0
224	20250121	150900	33278775	4035	4035	4035	4035	0
225	20250121	150800	33278775	4035	4035	4035	4035	16
226	20250121	150700	33214215	4040	4040	4040	4040	0
227	20250121	150600	33214215	4040	4040	4040	4040	0
228	20250121	150500	33214215	4040	4040	4040	4040	0
229	20250121	150400	33214215	4040	4040	4040	4040	0
230	20250121	150300	33214215	4040	4040	4040	4040	222
231	20250121	150200	32317335	4040	4040	4040	4040	0
232	20250121	150100	32317335	4040	4040	4040	4040	0
233	20250121	150000	32317335	4040	4040	4040	4040	0
234	20250121	145900	32317335	4040	4040	4040	4040	0
235	20250121	145800	32317335	4040	4040	4040	4040	0
236	20250121	145700	32317335	4040	4040	4040	4040	0
237	20250121	145600	32317335	4040	4040	4040	4040	1
238	20250121	145500	32313295	4035	4035	4035	4035	0
239	20250121	145400	32313295	4035	4035	4035	4035	0
240	20250121	145300	32313295	4035	4035	4035	4035	0
241	20250121	145200	32313295	4035	4035	4035	4035	4
242	20250121	145100	32297155	4040	4040	4040	4040	0
243	20250121	145000	32297155	4040	4040	4040	4040	60
244	20250121	144900	32054755	4040	4040	4040	4040	0
245	20250121	144800	32054755	4040	4040	4040	4040	0
246	20250121	144700	32054755	4040	4040	4040	4040	0
247	20250121	144600	32054755	4040	4040	4040	4040	4
248	20250121	144500	32038595	4040	4040	4040	4040	0
249	20250121	144400	32038595	4040	4040	4040	4040	0
250	20250121	144300	32038595	4040	4040	4040	4040	0
251	20250121	144200	32038595	4040	4040	4040	4040	0
252	20250121	144100	32038595	4040	4040	4040	4040	0
253	20250121	144000	32038595	4040	4040	4040	4040	0
254	20250121	143900	32038595	4040	4040	4040	4040	0
255	20250121	143800	32038595	4040	4040	4040	4040	0
256	20250121	143700	32038595	4040	4040	4040	4040	0
257	20250121	143600	32038595	4040	4040	4040	4040	0
258	20250121	143500	32038595	4040	4040	4040	4040	0
259	20250121	143400	32038595	4040	4040	4040	4040	0
260	20250121	143300	32038595	4040	4040	4040	4040	0
261	20250121	143200	32038595	4040	4040	4040	4040	82
262	20250121	143100	31707315	4040	4040	4040	4040	0
263	20250121	143000	31707315	4040	4040	4040	4040	0
264	20250121	142900	31707315	4040	4040	4040	4040	0
265	20250121	142800	31707315	4040	4040	4040	4040	0
266	20250121	142700	31707315	4040	4040	4040	4040	476
267	20250121	142600	29784275	4035	4035	4035	4035	4
268	20250121	142500	29768135	4035	4035	4035	4035	0
269	20250121	142400	29768135	4035	4035	4035	4035	0
270	20250121	142300	29768135	4035	4035	4035	4035	0
271	20250121	142200	29768135	4035	4035	4035	4035	0
272	20250121	142100	29768135	4035	4035	4035	4035	4
273	20250121	142000	29751995	4040	4040	4040	4040	0
274	20250121	141900	29751995	4040	4040	4040	4040	1
275	20250121	141800	29747955	4040	4040	4040	4040	17
276	20250121	141700	29679275	4045	4045	4045	4045	0
277	20250121	141600	29679275	4045	4045	4045	4045	0
278	20250121	141500	29679275	4045	4045	4045	4045	10
279	20250121	141400	29638825	4045	4045	4045	4045	5
280	20250121	141300	29618600	4045	4045	4045	4045	0
281	20250121	141200	29618600	4045	4045	4045	4045	0
282	20250121	141100	29618600	4045	4045	4045	4045	0
283	20250121	141000	29618600	4045	4045	4045	4045	0
284	20250121	140900	29618600	4045	4045	4045	4045	0
285	20250121	140800	29618600	4045	4045	4045	4045	0
286	20250121	140700	29618600	4045	4045	4045	4045	0
287	20250121	140600	29618600	4045	4045	4045	4045	0
288	20250121	140500	29618600	4045	4045	4045	4045	0
289	20250121	140400	29618600	4045	4045	4045	4045	11
290	20250121	140300	29574105	4050	4050	4050	4050	0
291	20250121	140200	29574105	4050	4055	4055	4050	41
292	20250121	140100	29407855	4045	4045	4045	4045	0
293	20250121	140000	29407855	4045	4045	4045	4045	0
294	20250121	135900	29407855	4045	4045	4045	4045	0
295	20250121	135800	29407855	4045	4045	4045	4045	0
296	20250121	135700	29407855	4045	4045	4045	4045	0
297	20250121	135600	29407855	4045	4045	4045	4045	0
298	20250121	135500	29407855	4045	4045	4045	4045	0
299	20250121	135400	29407855	4045	4045	4045	4045	0
300	20250121	135300	29407855	4045	4045	4045	4045	0
301	20250121	135200	29407855	4045	4045	4045	4045	0
302	20250121	135100	29407855	4045	4045	4045	4045	0
303	20250121	135000	29407855	4045	4045	4045	4045	0
304	20250121	134900	29407855	4045	4045	4045	4045	0
305	20250121	134800	29407855	4045	4045	4045	4045	0
306	20250121	134700	29407855	4045	4045	4045	4045	0
307	20250121	134600	29407855	4045	4045	4045	4045	0
308	20250121	134500	29407855	4045	4045	4045	4045	0
309	20250121	134400	29407855	4045	4045	4045	4045	628
310	20250121	134300	26867595	4040	4040	4040	4040	0
311	20250121	134200	26867595	4040	4040	4040	4040	0
312	20250121	134100	26867595	4040	4040	4040	4040	0
313	20250121	134000	26867595	4040	4040	4040	4040	0
314	20250121	133900	26867595	4040	4040	4040	4040	0
315	20250121	133800	26867595	4040	4040	4040	4040	0
316	20250121	133700	26867595	4040	4040	4040	4040	0
317	20250121	133600	26867595	4040	4040	4040	4040	0
318	20250121	133500	26867595	4040	4040	4040	4040	0
319	20250121	133400	26867595	4040	4040	4040	4040	0
320	20250121	133300	26867595	4040	4040	4040	4040	0
321	20250121	133200	26867595	4040	4040	4040	4040	0
322	20250121	133100	26867595	4040	4040	4040	4040	0
323	20250121	133000	26867595	4040	4045	4045	4040	20
324	20250121	132900	26786745	4045	4045	4045	4045	0
325	20250121	132800	26786745	4045	4045	4045	4045	0
326	20250121	132700	26786745	4045	4045	4045	4045	1
327	20250121	132600	26782700	4045	4045	4045	4045	0
328	20250121	132500	26782700	4045	4045	4045	4045	0
329	20250121	132400	26782700	4045	4045	4045	4045	0
330	20250121	132300	26782700	4045	4045	4045	4045	0
331	20250121	132200	26782700	4045	4045	4045	4045	0
332	20250121	132100	26782700	4045	4045	4045	4045	0
333	20250121	132000	26782700	4045	4045	4045	4045	0
334	20250121	131900	26782700	4045	4045	4045	4045	0
335	20250121	131800	26782700	4045	4045	4045	4045	0
336	20250121	131700	26782700	4045	4045	4045	4045	0
337	20250121	131600	26782700	4045	4045	4045	4045	0
338	20250121	131500	26782700	4045	4045	4045	4045	0
339	20250121	131400	26782700	4045	4045	4045	4045	0
340	20250121	131300	26782700	4045	4045	4045	4045	0
341	20250121	131200	26782700	4045	4045	4045	4045	0
342	20250121	131100	26782700	4045	4045	4045	4045	0
343	20250121	131000	26782700	4045	4045	4045	4045	0
344	20250121	130900	26782700	4045	4045	4045	4045	0
345	20250121	130800	26782700	4045	4045	4045	4045	0
346	20250121	130700	26782700	4045	4045	4045	4045	2
347	20250121	130600	26774610	4045	4045	4045	4045	0
348	20250121	130500	26774610	4045	4045	4045	4045	0
349	20250121	130400	26774610	4045	4045	4045	4045	0
350	20250121	130300	26774610	4045	4045	4045	4045	0
351	20250121	130200	26774610	4045	4045	4045	4045	0
352	20250121	130100	26774610	4045	4045	4045	4045	0
353	20250121	130000	26774610	4045	4045	4045	4045	0
354	20250121	125900	26774610	4045	4045	4045	4045	0
355	20250121	125800	26774610	4045	4045	4045	4045	0
356	20250121	125700	26774610	4045	4045	4045	4045	76
357	20250121	125600	26467190	4045	4045	4045	4045	146
358	20250121	125500	25876620	4045	4045	4045	4045	0
359	20250121	125400	25876620	4045	4045	4045	4045	0
360	20250121	125300	25876620	4045	4045	4045	4045	0
361	20250121	125200	25876620	4045	4045	4045	4045	0
362	20250121	125100	25876620	4045	4045	4045	4045	0
363	20250121	125000	25876620	4045	4045	4045	4045	0
364	20250121	124900	25876620	4045	4045	4045	4045	0
365	20250121	124800	25876620	4045	4045	4045	4045	0
366	20250121	124700	25876620	4045	4045	4045	4045	0
367	20250121	124600	25876620	4045	4045	4045	4045	0
368	20250121	124500	25876620	4045	4045	4045	4045	0
369	20250121	124400	25876620	4045	4045	4045	4045	0
370	20250121	124300	25876620	4045	4045	4045	4045	0
371	20250121	124200	25876620	4045	4045	4045	4045	0
372	20250121	124100	25876620	4045	4045	4045	4045	0
373	20250121	124000	25876620	4045	4045	4045	4045	0
374	20250121	123900	25876620	4045	4045	4045	4045	0
375	20250121	123800	25876620	4045	4045	4045	4045	0
376	20250121	123700	25876620	4045	4045	4045	4045	0
377	20250121	123600	25876620	4045	4045	4045	4045	0
378	20250121	123500	25876620	4045	4045	4045	4045	0
379	20250121	123400	25876620	4045	4045	4045	4045	0
380	20250121	123300	25876620	4045	4045	4045	4045	0
381	20250121	123200	25876620	4045	4045	4045	4045	0
382	20250121	123100	25876620	4045	4045	4045	4045	0
383	20250121	123000	25876620	4045	4045	4045	4045	0
384	20250121	122900	25876620	4045	4045	4045	4045	1
385	20250121	122800	25872575	4045	4045	4045	4045	0
386	20250121	122700	25872575	4045	4045	4045	4045	0
387	20250121	122600	25872575	4045	4045	4045	4045	0
388	20250121	122500	25872575	4045	4045	4045	4045	0
389	20250121	122400	25872575	4045	4045	4045	4045	0
390	20250121	122300	25872575	4045	4045	4045	4045	0
391	20250121	122200	25872575	4045	4045	4045	4045	0
392	20250121	122100	25872575	4045	4045	4045	4045	0
393	20250121	122000	25872575	4045	4045	4045	4045	0
394	20250121	121900	25872575	4045	4045	4045	4045	0
395	20250121	121800	25872575	4045	4045	4045	4045	0
396	20250121	121700	25872575	4045	4045	4045	4045	0
397	20250121	121600	25872575	4045	4045	4045	4045	0
398	20250121	121500	25872575	4045	4045	4045	4045	0
399	20250121	121400	25872575	4045	4045	4045	4045	0
400	20250121	121300	25872575	4045	4045	4045	4045	0
401	20250121	121200	25872575	4045	4045	4045	4045	0
402	20250121	121100	25872575	4045	4045	4045	4045	0
403	20250121	121000	25872575	4045	4045	4045	4045	0
404	20250121	120900	25872575	4045	4045	4045	4045	0
405	20250121	120800	25872575	4045	4045	4045	4045	0
406	20250121	120700	25872575	4045	4045	4045	4045	0
407	20250121	120600	25872575	4045	4045	4045	4045	0
408	20250121	120500	25872575	4045	4045	4045	4045	0
409	20250121	120400	25872575	4045	4045	4045	4045	0
410	20250121	120300	25872575	4045	4045	4045	4045	0
411	20250121	120200	25872575	4045	4045	4045	4045	0
412	20250121	120100	25872575	4045	4045	4045	4045	0
413	20250121	120000	25872575	4045	4045	4045	4045	0
414	20250121	115900	25872575	4045	4045	4045	4045	0
415	20250121	115800	25872575	4045	4045	4045	4045	0
416	20250121	115700	25872575	4045	4045	4045	4045	0
417	20250121	115600	25872575	4045	4045	4045	4045	0
418	20250121	115500	25872575	4045	4045	4045	4045	0
419	20250121	115400	25872575	4045	4045	4045	4045	0
420	20250121	115300	25872575	4045	4045	4045	4045	0
421	20250121	115200	25872575	4045	4045	4045	4045	0
422	20250121	115100	25872575	4045	4045	4045	4045	0
423	20250121	115000	25872575	4045	4045	4045	4045	0
424	20250121	114900	25872575	4045	4045	4045	4045	0
425	20250121	114800	25872575	4045	4045	4045	4045	0
426	20250121	114700	25872575	4045	4045	4045	4045	1
427	20250121	114600	25868530	4050	4050	4050	4050	0
428	20250121	114500	25868530	4050	4050	4050	4050	0
429	20250121	114400	25868530	4050	4050	4050	4050	0
430	20250121	114300	25868530	4050	4050	4050	4050	11
431	20250121	114200	25823980	4050	4050	4050	4050	0
432	20250121	114100	25823980	4050	4050	4050	4050	0
433	20250121	114000	25823980	4050	4050	4050	4050	0
434	20250121	113900	25823980	4050	4050	4050	4050	11
435	20250121	113800	25779430	4050	4050	4050	4050	0
436	20250121	113700	25779430	4050	4050	4050	4050	0
437	20250121	113600	25779430	4050	4050	4050	4050	0
438	20250121	113500	25779430	4050	4050	4050	4050	0
439	20250121	113400	25779430	4050	4050	4050	4050	0
440	20250121	113300	25779430	4050	4050	4050	4050	0
441	20250121	113200	25779430	4050	4050	4050	4050	0
442	20250121	113100	25779430	4050	4050	4050	4050	0
443	20250121	113000	25779430	4050	4050	4050	4050	0
444	20250121	112900	25779430	4050	4050	4050	4050	3
445	20250121	112800	25767280	4050	4050	4050	4050	0
446	20250121	112700	25767280	4050	4050	4050	4050	0
447	20250121	112600	25767280	4050	4050	4050	4050	0
448	20250121	112500	25767280	4050	4050	4050	4050	0
449	20250121	112400	25767280	4050	4050	4050	4050	0
450	20250121	112300	25767280	4050	4050	4050	4050	0
451	20250121	112200	25767280	4050	4050	4050	4050	0
452	20250121	112100	25767280	4050	4050	4050	4050	0
453	20250121	112000	25767280	4050	4050	4050	4050	0
454	20250121	111900	25767280	4050	4050	4050	4050	0
455	20250121	111800	25767280	4050	4050	4050	4050	0
456	20250121	111700	25767280	4050	4050	4050	4050	0
457	20250121	111600	25767280	4050	4050	4050	4050	0
458	20250121	111500	25767280	4050	4050	4050	4050	0
459	20250121	111400	25767280	4050	4050	4050	4050	0
460	20250121	111300	25767280	4050	4050	4050	4050	0
461	20250121	111200	25767280	4050	4050	4050	4050	0
462	20250121	111100	25767280	4050	4050	4050	4050	0
463	20250121	111000	25767280	4050	4050	4050	4050	0
464	20250121	110900	25767280	4050	4050	4050	4050	0
465	20250121	110800	25767280	4050	4050	4050	4050	0
466	20250121	110700	25767280	4050	4050	4050	4050	0
467	20250121	110600	25767280	4050	4050	4050	4050	0
468	20250121	110500	25767280	4050	4050	4050	4050	0
469	20250121	110400	25767280	4050	4050	4050	4050	0
470	20250121	110300	25767280	4050	4050	4050	4050	0
471	20250121	110200	25767280	4050	4050	4050	4050	0
472	20250121	110100	25767280	4050	4050	4050	4050	0
473	20250121	110000	25767280	4050	4050	4050	4050	1
474	20250121	105900	25763230	4050	4050	4050	4050	1
475	20250121	105800	25759180	4055	4055	4055	4055	0
476	20250121	105700	25759180	4055	4055	4055	4055	0
477	20250121	105600	25759180	4055	4055	4055	4055	0
478	20250121	105500	25759180	4055	4055	4055	4055	0
479	20250121	105400	25759180	4055	4055	4055	4055	0
480	20250121	105300	25759180	4055	4055	4055	4055	0
481	20250121	105200	25759180	4055	4055	4055	4055	0
482	20250121	105100	25759180	4055	4055	4055	4055	0
483	20250121	105000	25759180	4055	4055	4055	4055	0
484	20250121	104900	25759180	4055	4055	4055	4055	0
485	20250121	104800	25759180	4055	4055	4055	4055	0
486	20250121	104700	25759180	4055	4055	4055	4055	0
487	20250121	104600	25759180	4055	4055	4055	4055	0
488	20250121	104500	25759180	4055	4055	4055	4055	0
489	20250121	104400	25759180	4055	4055	4055	4055	4
490	20250121	104300	25742960	4060	4060	4060	4060	0
491	20250121	104200	25742960	4060	4060	4060	4060	7
492	20250121	104100	25714540	4045	4045	4045	4045	0
493	20250121	104000	25714540	4045	4045	4045	4045	0
494	20250121	103900	25714540	4045	4045	4045	4045	0
495	20250121	103800	25714540	4045	4045	4045	4045	0
496	20250121	103700	25714540	4045	4045	4045	4045	0
497	20250121	103600	25714540	4045	4045	4045	4045	0
498	20250121	103500	25714540	4045	4045	4045	4045	0
499	20250121	103400	25714540	4045	4045	4045	4045	49
500	20250121	103300	25516335	4045	4045	4045	4045	0
501	20250121	103200	25516335	4045	4045	4045	4045	0
502	20250121	103100	25516335	4045	4045	4045	4045	0
503	20250121	103000	25516335	4045	4045	4045	4045	0
504	20250121	102900	25516335	4045	4045	4045	4045	0
505	20250121	102800	25516335	4045	4045	4045	4045	0
506	20250121	102700	25516335	4045	4045	4045	4045	0
507	20250121	102600	25516335	4045	4045	4045	4045	0
508	20250121	102500	25516335	4045	4045	4045	4045	0
509	20250121	102400	25516335	4045	4040	4045	4040	1000
510	20250121	102300	21472785	4045	4045	4045	4045	0
511	20250121	102200	21472785	4045	4045	4045	4045	0
512	20250121	102100	21472785	4045	4045	4045	4045	123
513	20250121	102000	20975250	4045	4045	4045	4045	0
514	20250121	101900	20975250	4045	4045	4045	4045	1
515	20250121	101800	20971205	4045	4045	4045	4045	0
516	20250121	101700	20971205	4045	4045	4045	4045	0
517	20250121	101600	20971205	4045	4045	4045	4045	0
518	20250121	101500	20971205	4045	4045	4045	4045	0
519	20250121	101400	20971205	4045	4045	4045	4045	0
520	20250121	101300	20971205	4045	4045	4045	4045	0
521	20250121	101200	20971205	4045	4045	4045	4045	0
522	20250121	101100	20971205	4045	4045	4045	4045	0
523	20250121	101000	20971205	4045	4045	4045	4045	0
524	20250121	100900	20971205	4045	4045	4045	4045	0
525	20250121	100800	20971205	4045	4045	4045	4045	0
526	20250121	100700	20971205	4045	4035	4045	4035	2092
527	20250121	100600	12510335	4035	4035	4035	4035	4
528	20250121	100500	12494195	4035	4035	4035	4035	0
529	20250121	100400	12494195	4035	4035	4035	4035	0
530	20250121	100300	12494195	4035	4035	4035	4035	1
531	20250121	100200	12490160	4030	4030	4030	4030	0
532	20250121	100100	12490160	4030	4030	4030	4030	54
533	20250121	100000	12272540	4030	4030	4030	4030	0
534	20250121	095900	12272540	4030	4030	4030	4030	0
535	20250121	095800	12272540	4030	4030	4030	4030	100
536	20250121	095700	11869540	4030	4030	4030	4030	0
537	20250121	095600	11869540	4030	4030	4030	4030	0
538	20250121	095500	11869540	4030	4030	4030	4030	0
539	20250121	095400	11869540	4030	4030	4030	4030	0
540	20250121	095300	11869540	4030	4030	4030	4030	0
541	20250121	095200	11869540	4030	4030	4030	4030	0
542	20250121	095100	11869540	4030	4030	4030	4030	0
543	20250121	095000	11869540	4030	4035	4035	4030	1241
544	20250121	094900	6862110	4035	4035	4035	4035	0
545	20250121	094800	6862110	4035	4040	4040	4035	386
546	20250121	094700	5303090	4040	4045	4045	4040	11
547	20250121	094600	5258605	4045	4045	4045	4045	0
548	20250121	094500	5258605	4045	4045	4045	4045	0
549	20250121	094400	5258605	4045	4045	4045	4045	0
550	20250121	094300	5258605	4045	4050	4050	4045	233
551	20250121	094200	4315025	4050	4055	4055	4050	496
552	20250121	094100	2304870	4055	4055	4055	4055	0
553	20250121	094000	2304870	4055	4055	4055	4055	1
554	20250121	093900	2300815	4055	4055	4055	4055	0
555	20250121	093800	2300815	4055	4055	4055	4055	0
556	20250121	093700	2300815	4055	4055	4055	4055	0
557	20250121	093600	2300815	4055	4055	4055	4055	0
558	20250121	093500	2300815	4055	4055	4055	4055	0
559	20250121	093400	2300815	4055	4055	4055	4055	0
560	20250121	093300	2300815	4055	4055	4055	4055	11
561	20250121	093200	2256210	4050	4050	4050	4050	0
562	20250121	093100	2256210	4050	4050	4050	4050	0
563	20250121	093000	2256210	4050	4050	4050	4050	0
564	20250121	092900	2256210	4050	4050	4050	4050	0
565	20250121	092800	2256210	4050	4050	4050	4050	0
566	20250121	092700	2256210	4050	4050	4050	4050	0
567	20250121	092600	2256210	4050	4050	4050	4050	0
568	20250121	092500	2256210	4050	4050	4050	4050	0
569	20250121	092400	2256210	4050	4050	4050	4050	289
570	20250121	092300	1085760	4055	4055	4055	4055	1
571	20250121	092200	1081705	4060	4060	4060	4060	1
572	20250121	092100	1077645	4040	4040	4040	4040	0
573	20250121	092000	1077645	4040	4040	4040	4040	0
574	20250121	091900	1077645	4040	4040	4040	4040	0
575	20250121	091800	1077645	4040	4040	4040	4040	0
576	20250121	091700	1077645	4040	4040	4040	4040	0
577	20250121	091600	1077645	4040	4040	4040	4040	0
578	20250121	091500	1077645	4040	4040	4040	4040	0
579	20250121	091400	1077645	4040	4040	4040	4040	0
580	20250121	091300	1077645	4040	4040	4040	4040	3
581	20250121	091200	1065525	4035	4040	4040	4035	264
582	20250121	091100	0	4035	4035	4035	4035	0
583	20250121	091000	0	4035	4035	4035	4035	0
584	20250121	090900	0	4035	4035	4035	4035	0
585	20250121	090800	0	4035	4035	4035	4035	0
586	20250121	090700	0	4035	4035	4035	4035	0
587	20250121	090600	0	4035	4035	4035	4035	0
588	20250121	090500	0	4035	4035	4035	4035	0
589	20250121	090400	0	4035	4035	4035	4035	0
590	20250121	090300	0	4035	4035	4035	4035	0
591	20250121	090200	0	4035	4035	4035	4035	0
592	20250121	090100	0	4035	4035	4035	4035	0
593	20250121	090000	0	4035	4035	4035	4035	0