KissMeData/053210/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193600	24811000	4645	4645	4645	4645	600
3	20250108	193500	24811000	4645	4645	4645	4645	0
4	20250108	193400	24811000	4645	4645	4645	4645	0
5	20250108	193300	24811000	4645	4645	4645	4645	0
6	20250108	193200	24811000	4645	4645	4645	4645	0
7	20250108	193100	24811000	4645	4645	4645	4645	0
8	20250108	193000	24811000	4645	4645	4645	4645	0
9	20250108	192900	24811000	4645	4645	4645	4645	0
10	20250108	192800	24811000	4645	4645	4645	4645	0
11	20250108	192700	24811000	4645	4645	4645	4645	0
12	20250108	192600	24811000	4645	4645	4645	4645	0
13	20250108	192500	24811000	4645	4645	4645	4645	0
14	20250108	192400	24811000	4645	4645	4645	4645	0
15	20250108	192300	24811000	4645	4645	4645	4645	0
16	20250108	192200	24811000	4645	4645	4645	4645	0
17	20250108	192100	24811000	4645	4645	4645	4645	0
18	20250108	192000	24811000	4645	4645	4645	4645	0
19	20250108	191900	24811000	4645	4645	4645	4645	0
20	20250108	191800	24811000	4645	4645	4645	4645	0
21	20250108	191700	24811000	4645	4645	4645	4645	0
22	20250108	191600	24811000	4645	4645	4645	4645	0
23	20250108	191500	24811000	4645	4645	4645	4645	0
24	20250108	191400	24811000	4645	4645	4645	4645	0
25	20250108	191300	24811000	4645	4645	4645	4645	0
26	20250108	191200	24811000	4645	4645	4645	4645	0
27	20250108	191100	24811000	4645	4645	4645	4645	0
28	20250108	191000	24811000	4645	4645	4645	4645	0
29	20250108	190900	24811000	4645	4645	4645	4645	0
30	20250108	190800	24811000	4645	4645	4645	4645	0
31	20250108	190700	24811000	4645	4645	4645	4645	0
32	20250108	190600	24811000	4645	4645	4645	4645	600
33	20250108	190500	24811000	4645	4645	4645	4645	0
34	20250108	190400	24811000	4645	4645	4645	4645	0
35	20250108	190300	24811000	4645	4645	4645	4645	0
36	20250108	190200	24811000	4645	4645	4645	4645	0
37	20250108	190100	24811000	4645	4645	4645	4645	0
38	20250108	190000	24811000	4645	4645	4645	4645	0
39	20250108	185900	24811000	4645	4645	4645	4645	0
40	20250108	185800	24811000	4645	4645	4645	4645	0
41	20250108	185700	24811000	4645	4645	4645	4645	0
42	20250108	185600	24811000	4645	4645	4645	4645	0
43	20250108	185500	24811000	4645	4645	4645	4645	0
44	20250108	185400	24811000	4645	4645	4645	4645	0
45	20250108	185300	24811000	4645	4645	4645	4645	0
46	20250108	185200	24811000	4645	4645	4645	4645	0
47	20250108	185100	24811000	4645	4645	4645	4645	0
48	20250108	185000	24811000	4645	4645	4645	4645	0
49	20250108	184900	24811000	4645	4645	4645	4645	0
50	20250108	184800	24811000	4645	4645	4645	4645	0
51	20250108	184700	24811000	4645	4645	4645	4645	0
52	20250108	184600	24811000	4645	4645	4645	4645	0
53	20250108	184500	24811000	4645	4645	4645	4645	0
54	20250108	184400	24811000	4645	4645	4645	4645	0
55	20250108	184300	24811000	4645	4645	4645	4645	0
56	20250108	184200	24811000	4645	4645	4645	4645	0
57	20250108	184100	24811000	4645	4645	4645	4645	0
58	20250108	184000	24811000	4645	4645	4645	4645	0
59	20250108	183900	24811000	4645	4645	4645	4645	0
60	20250108	183800	24811000	4645	4645	4645	4645	0
61	20250108	183700	24811000	4645	4645	4645	4645	0
62	20250108	183600	24811000	4645	4645	4645	4645	600
63	20250108	183500	24811000	4645	4645	4645	4645	0
64	20250108	183400	24811000	4645	4645	4645	4645	0
65	20250108	183300	24811000	4645	4645	4645	4645	0
66	20250108	183200	24811000	4645	4645	4645	4645	0
67	20250108	183100	24811000	4645	4645	4645	4645	0
68	20250108	183000	24811000	4645	4645	4645	4645	0
69	20250108	182900	24811000	4645	4645	4645	4645	0
70	20250108	182800	24811000	4645	4645	4645	4645	0
71	20250108	182700	24811000	4645	4645	4645	4645	0
72	20250108	182600	24811000	4645	4645	4645	4645	0
73	20250108	182500	24811000	4645	4645	4645	4645	0
74	20250108	182400	24811000	4645	4645	4645	4645	0
75	20250108	182300	24811000	4645	4645	4645	4645	0
76	20250108	182200	24811000	4645	4645	4645	4645	0
77	20250108	182100	24811000	4645	4645	4645	4645	0
78	20250108	182000	24811000	4645	4645	4645	4645	0
79	20250108	181900	24811000	4645	4645	4645	4645	0
80	20250108	181800	24811000	4645	4645	4645	4645	0
81	20250108	181700	24811000	4645	4645	4645	4645	0
82	20250108	181600	24811000	4645	4645	4645	4645	0
83	20250108	181500	24811000	4645	4645	4645	4645	0
84	20250108	181400	24811000	4645	4645	4645	4645	0
85	20250108	181300	24811000	4645	4645	4645	4645	0
86	20250108	181200	24811000	4645	4645	4645	4645	0
87	20250108	181100	24811000	4645	4645	4645	4645	0
88	20250108	181000	24811000	4645	4645	4645	4645	0
89	20250108	180900	24811000	4645	4645	4645	4645	0
90	20250108	180800	24811000	4645	4645	4645	4645	0
91	20250108	180700	24811000	4645	4645	4645	4645	0
92	20250108	180600	24811000	4645	4645	4645	4645	600
93	20250108	180500	24811000	4645	4645	4645	4645	0
94	20250108	180400	24811000	4645	4645	4645	4645	0
95	20250108	180300	24811000	4645	4645	4645	4645	0
96	20250108	180200	24811000	4645	4645	4645	4645	0
97	20250108	180100	24811000	4645	4645	4645	4645	0
98	20250108	180000	24811000	4645	4645	4645	4645	0
99	20250108	175900	24811000	4645	4645	4645	4645	0
100	20250108	175800	24811000	4645	4645	4645	4645	0
101	20250108	175700	24811000	4645	4645	4645	4645	0
102	20250108	175600	24811000	4645	4645	4645	4645	0
103	20250108	175500	24811000	4645	4645	4645	4645	0
104	20250108	175400	24811000	4645	4645	4645	4645	0
105	20250108	175300	24811000	4645	4645	4645	4645	0
106	20250108	175200	24811000	4645	4645	4645	4645	0
107	20250108	175100	24811000	4645	4645	4645	4645	0
108	20250108	175000	24811000	4645	4645	4645	4645	0
109	20250108	174900	24811000	4645	4645	4645	4645	0
110	20250108	174800	24811000	4645	4645	4645	4645	0
111	20250108	174700	24811000	4645	4645	4645	4645	0
112	20250108	174600	24811000	4645	4645	4645	4645	0
113	20250108	174500	24811000	4645	4645	4645	4645	0
114	20250108	174400	24811000	4645	4645	4645	4645	0
115	20250108	174300	24811000	4645	4645	4645	4645	0
116	20250108	174200	24811000	4645	4645	4645	4645	0
117	20250108	174100	24811000	4645	4645	4645	4645	0
118	20250108	174000	24811000	4645	4645	4645	4645	0
119	20250108	173900	24811000	4645	4645	4645	4645	0
120	20250108	173800	24811000	4645	4645	4645	4645	0
121	20250108	173700	24811000	4645	4645	4645	4645	0
122	20250108	173600	24811000	4645	4645	4645	4645	600
123	20250108	173500	24811000	4645	4645	4645	4645	0
124	20250108	173400	24811000	4645	4645	4645	4645	0
125	20250108	173300	24811000	4645	4645	4645	4645	0
126	20250108	173200	24811000	4645	4645	4645	4645	0
127	20250108	173100	24811000	4645	4645	4645	4645	0
128	20250108	173000	24811000	4645	4645	4645	4645	0
129	20250108	172900	24811000	4645	4645	4645	4645	0
130	20250108	172800	24811000	4645	4645	4645	4645	0
131	20250108	172700	24811000	4645	4645	4645	4645	0
132	20250108	172600	24811000	4645	4645	4645	4645	0
133	20250108	172500	24811000	4645	4645	4645	4645	0
134	20250108	172400	24811000	4645	4645	4645	4645	0
135	20250108	172300	24811000	4645	4645	4645	4645	0
136	20250108	172200	24811000	4645	4645	4645	4645	0
137	20250108	172100	24811000	4645	4645	4645	4645	0
138	20250108	172000	24811000	4645	4645	4645	4645	0
139	20250108	171900	24811000	4645	4645	4645	4645	0
140	20250108	171800	24811000	4645	4645	4645	4645	0
141	20250108	171700	24811000	4645	4645	4645	4645	0
142	20250108	171600	24811000	4645	4645	4645	4645	0
143	20250108	171500	24811000	4645	4645	4645	4645	0
144	20250108	171400	24811000	4645	4645	4645	4645	0
145	20250108	171300	24811000	4645	4645	4645	4645	0
146	20250108	171200	24811000	4645	4645	4645	4645	0
147	20250108	171100	24811000	4645	4645	4645	4645	0
148	20250108	171000	24811000	4645	4645	4645	4645	0
149	20250108	170900	24811000	4645	4645	4645	4645	0
150	20250108	170800	24811000	4645	4645	4645	4645	0
151	20250108	170700	24811000	4645	4645	4645	4645	0
152	20250108	170600	24811000	4645	4645	4645	4645	600
153	20250108	170500	24811000	4645	4645	4645	4645	0
154	20250108	170400	24811000	4645	4645	4645	4645	0
155	20250108	170300	24811000	4645	4645	4645	4645	0
156	20250108	170200	24811000	4645	4645	4645	4645	0
157	20250108	170100	24811000	4645	4645	4645	4645	0
158	20250108	170000	24811000	4645	4645	4645	4645	0
159	20250108	165900	24811000	4645	4645	4645	4645	0
160	20250108	165800	24811000	4645	4645	4645	4645	0
161	20250108	165700	24811000	4645	4645	4645	4645	0
162	20250108	165600	24811000	4645	4645	4645	4645	0
163	20250108	165500	24811000	4645	4645	4645	4645	0
164	20250108	165400	24811000	4645	4645	4645	4645	0
165	20250108	165300	24811000	4645	4645	4645	4645	0
166	20250108	165200	24811000	4645	4645	4645	4645	0
167	20250108	165100	24811000	4645	4645	4645	4645	0
168	20250108	165000	24811000	4645	4645	4645	4645	0
169	20250108	164900	24811000	4645	4645	4645	4645	0
170	20250108	164800	24811000	4645	4645	4645	4645	0
171	20250108	164700	24811000	4645	4645	4645	4645	0
172	20250108	164600	24811000	4645	4645	4645	4645	0
173	20250108	164500	24811000	4645	4645	4645	4645	0
174	20250108	164400	24811000	4645	4645	4645	4645	0
175	20250108	164300	24811000	4645	4645	4645	4645	0
176	20250108	164200	24811000	4645	4645	4645	4645	0
177	20250108	164100	24811000	4645	4645	4645	4645	0
178	20250108	164000	24811000	4645	4645	4645	4645	0
179	20250108	163900	24811000	4645	4645	4645	4645	0
180	20250108	163800	24811000	4645	4645	4645	4645	0
181	20250108	163700	24811000	4645	4645	4645	4645	0
182	20250108	163600	24811000	4645	4645	4645	4645	600
183	20250108	163500	24811000	4645	4645	4645	4645	0
184	20250108	163400	24811000	4645	4645	4645	4645	0
185	20250108	163300	24811000	4645	4645	4645	4645	0
186	20250108	163200	24811000	4645	4645	4645	4645	0
187	20250108	163100	24811000	4645	4645	4645	4645	0
188	20250108	163000	24811000	4645	4645	4645	4645	0
189	20250108	162900	24811000	4645	4645	4645	4645	0
190	20250108	162800	24811000	4645	4645	4645	4645	0
191	20250108	162700	24811000	4645	4645	4645	4645	0
192	20250108	162600	24811000	4645	4645	4645	4645	0
193	20250108	162500	24811000	4645	4645	4645	4645	0
194	20250108	162400	24811000	4645	4645	4645	4645	0
195	20250108	162300	24811000	4645	4645	4645	4645	0
196	20250108	162200	24811000	4645	4645	4645	4645	0
197	20250108	162100	24811000	4645	4645	4645	4645	0
198	20250108	162000	24811000	4645	4645	4645	4645	0
199	20250108	161900	24811000	4645	4645	4645	4645	0
200	20250108	161800	24811000	4645	4645	4645	4645	0
201	20250108	161700	24811000	4645	4645	4645	4645	0
202	20250108	161600	24811000	4645	4645	4645	4645	0
203	20250108	161500	24811000	4645	4645	4645	4645	0
204	20250108	161400	24811000	4645	4645	4645	4645	0
205	20250108	161300	24811000	4645	4645	4645	4645	0
206	20250108	161200	24811000	4645	4645	4645	4645	0
207	20250108	161100	24811000	4645	4645	4645	4645	0
208	20250108	161000	24811000	4645	4645	4645	4645	0
209	20250108	160900	24811000	4645	4645	4645	4645	0
210	20250108	160800	24811000	4645	4645	4645	4645	0
211	20250108	160700	24811000	4645	4645	4645	4645	0
212	20250108	160600	24811000	4645	4645	4645	4645	600
213	20250108	160500	24811000	4645	4645	4645	4645	0
214	20250108	160400	24811000	4645	4645	4645	4645	0
215	20250108	160300	24811000	4645	4645	4645	4645	0
216	20250108	160200	24811000	4645	4645	4645	4645	0
217	20250108	160100	24811000	4645	4645	4645	4645	0
218	20250108	160000	24811000	4645	4645	4645	4645	0
219	20250108	155900	24811000	4645	4645	4645	4645	0
220	20250108	155800	24811000	4645	4645	4645	4645	0
221	20250108	155700	24811000	4645	4645	4645	4645	0
222	20250108	155600	24811000	4645	4645	4645	4645	0
223	20250108	155500	24811000	4645	4645	4645	4645	0
224	20250108	155400	24811000	4645	4645	4645	4645	0
225	20250108	155300	24811000	4645	4645	4645	4645	0
226	20250108	155200	24811000	4645	4645	4645	4645	0
227	20250108	155100	24811000	4645	4645	4645	4645	0
228	20250108	155000	24811000	4645	4645	4645	4645	0
229	20250108	154900	24811000	4645	4645	4645	4645	0
230	20250108	154800	24811000	4645	4645	4645	4645	0
231	20250108	154700	24811000	4645	4645	4645	4645	0
232	20250108	154600	24811000	4645	4645	4645	4645	0
233	20250108	154500	24811000	4645	4645	4645	4645	0
234	20250108	154400	24811000	4645	4645	4645	4645	0
235	20250108	154300	24811000	4645	4645	4645	4645	0
236	20250108	154200	24811000	4645	4645	4645	4645	0
237	20250108	154100	24811000	4645	4645	4645	4645	0
238	20250108	154000	24811000	4645	4645	4645	4645	0
239	20250108	153900	24811000	4645	4645	4645	4645	0
240	20250108	153800	24811000	4645	4645	4645	4645	0
241	20250108	153700	24811000	4645	4645	4645	4645	0
242	20250108	153600	24811000	4645	4645	4645	4645	600
243	20250108	153500	24811000	4645	4645	4645	4645	0
244	20250108	153400	24811000	4645	4645	4645	4645	0
245	20250108	153300	24811000	4645	4645	4645	4645	0
246	20250108	153200	24811000	4645	4645	4645	4645	0
247	20250108	153100	24811000	4645	4645	4645	4645	0
248	20250108	153000	24811000	4645	4645	4645	4645	600
249	20250108	152900	22024000	4645	4645	4645	4645	0
250	20250108	152800	22024000	4645	4645	4645	4645	0
251	20250108	152700	22024000	4645	4645	4645	4645	0
252	20250108	152600	22024000	4645	4645	4645	4645	0
253	20250108	152500	22024000	4645	4645	4645	4645	0
254	20250108	152400	22024000	4645	4645	4645	4645	0
255	20250108	152300	22024000	4645	4645	4645	4645	0
256	20250108	152200	22024000	4645	4645	4645	4645	0
257	20250108	152100	22024000	4645	4645	4645	4645	0
258	20250108	152000	22024000	4645	4645	4645	4645	0
259	20250108	151900	22024000	4645	4645	4645	4645	0
260	20250108	151800	22024000	4645	4645	4645	4645	1
261	20250108	151700	22019355	4645	4645	4645	4645	0
262	20250108	151600	22019355	4645	4645	4645	4645	50
263	20250108	151500	21787105	4640	4640	4640	4640	0
264	20250108	151400	21787105	4640	4640	4640	4640	0
265	20250108	151300	21787105	4640	4640	4640	4640	0
266	20250108	151200	21787105	4640	4640	4640	4640	129
267	20250108	151100	21188545	4640	4640	4640	4640	0
268	20250108	151000	21188545	4640	4640	4640	4640	0
269	20250108	150900	21188545	4640	4640	4640	4640	0
270	20250108	150800	21188545	4640	4640	4640	4640	0
271	20250108	150700	21188545	4640	4640	4640	4640	17
272	20250108	150600	21109665	4640	4640	4640	4640	0
273	20250108	150500	21109665	4640	4640	4640	4640	47
274	20250108	150400	20891585	4630	4630	4630	4630	0
275	20250108	150300	20891585	4630	4630	4630	4630	0
276	20250108	150200	20891585	4630	4630	4630	4630	0
277	20250108	150100	20891585	4630	4630	4630	4630	0
278	20250108	150000	20891585	4630	4630	4630	4630	0
279	20250108	145900	20891585	4630	4630	4630	4630	0
280	20250108	145800	20891585	4630	4630	4630	4630	0
281	20250108	145700	20891585	4630	4630	4630	4630	0
282	20250108	145600	20891585	4630	4630	4630	4630	0
283	20250108	145500	20891585	4630	4630	4630	4630	135
284	20250108	145400	20266535	4640	4640	4640	4640	0
285	20250108	145300	20266535	4640	4640	4640	4640	0
286	20250108	145200	20266535	4640	4640	4640	4640	0
287	20250108	145100	20266535	4640	4640	4640	4640	0
288	20250108	145000	20266535	4640	4640	4640	4640	0
289	20250108	144900	20266535	4640	4640	4640	4640	0
290	20250108	144800	20266535	4640	4640	4640	4640	0
291	20250108	144700	20266535	4640	4640	4640	4640	0
292	20250108	144600	20266535	4640	4640	4640	4640	0
293	20250108	144500	20266535	4640	4640	4640	4640	0
294	20250108	144400	20266535	4640	4640	4640	4640	0
295	20250108	144300	20266535	4640	4640	4640	4640	0
296	20250108	144200	20266535	4640	4640	4640	4640	0
297	20250108	144100	20266535	4640	4640	4640	4640	0
298	20250108	144000	20266535	4640	4640	4640	4640	0
299	20250108	143900	20266535	4640	4640	4640	4640	0
300	20250108	143800	20266535	4640	4640	4640	4640	0
301	20250108	143700	20266535	4640	4640	4640	4640	0
302	20250108	143600	20266535	4640	4640	4640	4640	0
303	20250108	143500	20266535	4640	4640	4640	4640	0
304	20250108	143400	20266535	4640	4640	4640	4640	2
305	20250108	143300	20257255	4635	4635	4635	4635	302
306	20250108	143200	18857485	4635	4635	4635	4635	0
307	20250108	143100	18857485	4635	4635	4635	4635	0
308	20250108	143000	18857485	4635	4635	4635	4635	0
309	20250108	142900	18857485	4635	4635	4635	4635	0
310	20250108	142800	18857485	4635	4635	4635	4635	0
311	20250108	142700	18857485	4635	4635	4635	4635	0
312	20250108	142600	18857485	4635	4635	4635	4635	0
313	20250108	142500	18857485	4635	4635	4635	4635	0
314	20250108	142400	18857485	4635	4635	4635	4635	315
315	20250108	142300	17397460	4640	4640	4640	4640	0
316	20250108	142200	17397460	4640	4640	4640	4640	0
317	20250108	142100	17397460	4640	4640	4640	4640	0
318	20250108	142000	17397460	4640	4640	4640	4640	0
319	20250108	141900	17397460	4640	4640	4640	4640	0
320	20250108	141800	17397460	4640	4640	4640	4640	0
321	20250108	141700	17397460	4640	4640	4640	4640	10
322	20250108	141600	17351060	4640	4640	4640	4640	0
323	20250108	141500	17351060	4640	4640	4640	4640	0
324	20250108	141400	17351060	4640	4640	4640	4640	0
325	20250108	141300	17351060	4640	4640	4640	4640	0
326	20250108	141200	17351060	4640	4640	4640	4640	0
327	20250108	141100	17351060	4640	4640	4640	4640	0
328	20250108	141000	17351060	4640	4640	4640	4640	0
329	20250108	140900	17351060	4640	4640	4640	4640	0
330	20250108	140800	17351060	4640	4640	4640	4640	0
331	20250108	140700	17351060	4640	4640	4640	4640	0
332	20250108	140600	17351060	4640	4640	4640	4640	25
333	20250108	140500	17235060	4640	4640	4640	4640	0
334	20250108	140400	17235060	4640	4640	4640	4640	1
335	20250108	140300	17230420	4640	4640	4640	4640	0
336	20250108	140200	17230420	4640	4640	4640	4640	2
337	20250108	140100	17221140	4640	4640	4640	4640	0
338	20250108	140000	17221140	4640	4640	4640	4640	0
339	20250108	135900	17221140	4640	4640	4640	4640	0
340	20250108	135800	17221140	4640	4640	4640	4640	0
341	20250108	135700	17221140	4640	4640	4640	4640	0
342	20250108	135600	17221140	4640	4640	4640	4640	0
343	20250108	135500	17221140	4640	4640	4640	4640	0
344	20250108	135400	17221140	4640	4640	4640	4640	2
345	20250108	135300	17211860	4640	4640	4640	4640	0
346	20250108	135200	17211860	4640	4640	4640	4640	0
347	20250108	135100	17211860	4640	4640	4640	4640	0
348	20250108	135000	17211860	4640	4640	4640	4640	4
349	20250108	134900	17193300	4640	4640	4640	4640	1
350	20250108	134800	17188660	4635	4635	4635	4635	36
351	20250108	134700	17021800	4635	4635	4635	4635	26
352	20250108	134600	16901290	4640	4640	4640	4640	0
353	20250108	134500	16901290	4640	4640	4640	4640	0
354	20250108	134400	16901290	4640	4640	4640	4640	0
355	20250108	134300	16901290	4640	4635	4640	4635	6
356	20250108	134200	16873455	4640	4640	4640	4640	0
357	20250108	134100	16873455	4640	4640	4640	4640	1
358	20250108	134000	16868815	4640	4640	4640	4640	0
359	20250108	133900	16868815	4640	4640	4640	4640	100
360	20250108	133800	16404815	4635	4635	4635	4635	0
361	20250108	133700	16404815	4635	4635	4635	4635	0
362	20250108	133600	16404815	4635	4635	4635	4635	10
363	20250108	133500	16358465	4640	4640	4640	4640	1
364	20250108	133400	16353825	4635	4635	4635	4635	0
365	20250108	133300	16353825	4635	4635	4635	4635	30
366	20250108	133200	16214775	4640	4640	4640	4640	0
367	20250108	133100	16214775	4640	4640	4640	4640	0
368	20250108	133000	16214775	4640	4640	4640	4640	0
369	20250108	132900	16214775	4640	4640	4640	4640	0
370	20250108	132800	16214775	4640	4640	4640	4640	1
371	20250108	132700	16210135	4635	4640	4640	4635	15
372	20250108	132600	16140560	4640	4640	4640	4640	1
373	20250108	132500	16135920	4640	4640	4640	4640	0
374	20250108	132400	16135920	4640	4640	4640	4640	0
375	20250108	132300	16135920	4640	4640	4640	4640	0
376	20250108	132200	16135920	4640	4640	4640	4640	69
377	20250108	132100	15815760	4640	4640	4640	4640	0
378	20250108	132000	15815760	4640	4640	4640	4640	0
379	20250108	131900	15815760	4640	4640	4640	4640	0
380	20250108	131800	15815760	4640	4640	4640	4640	2
381	20250108	131700	15806480	4635	4635	4635	4635	92
382	20250108	131600	15380060	4635	4635	4635	4635	0
383	20250108	131500	15380060	4635	4635	4635	4635	0
384	20250108	131400	15380060	4635	4635	4635	4635	0
385	20250108	131300	15380060	4635	4635	4635	4635	0
386	20250108	131200	15380060	4635	4635	4635	4635	30
387	20250108	131100	15241010	4635	4635	4635	4635	0
388	20250108	131000	15241010	4635	4635	4635	4635	0
389	20250108	130900	15241010	4635	4635	4635	4635	80
390	20250108	130800	14870210	4635	4635	4635	4635	20
391	20250108	130700	14777510	4635	4635	4635	4635	10
392	20250108	130600	14731160	4635	4635	4635	4635	0
393	20250108	130500	14731160	4635	4635	4635	4635	10
394	20250108	130400	14684810	4635	4635	4635	4635	10
395	20250108	130300	14638460	4635	4635	4635	4635	0
396	20250108	130200	14638460	4635	4635	4635	4635	0
397	20250108	130100	14638460	4635	4635	4635	4635	0
398	20250108	130000	14638460	4635	4635	4635	4635	0
399	20250108	125900	14638460	4635	4635	4635	4635	0
400	20250108	125800	14638460	4635	4635	4635	4635	0
401	20250108	125700	14638460	4635	4635	4635	4635	0
402	20250108	125600	14638460	4635	4635	4635	4635	0
403	20250108	125500	14638460	4635	4635	4635	4635	0
404	20250108	125400	14638460	4635	4635	4635	4635	42
405	20250108	125300	14443790	4635	4635	4635	4635	0
406	20250108	125200	14443790	4635	4635	4635	4635	214
407	20250108	125100	13451900	4635	4635	4635	4635	0
408	20250108	125000	13451900	4635	4635	4635	4635	0
409	20250108	124900	13451900	4635	4635	4635	4635	0
410	20250108	124800	13451900	4635	4635	4635	4635	20
411	20250108	124700	13359200	4635	4635	4635	4635	21
412	20250108	124600	13261865	4635	4635	4635	4635	0
413	20250108	124500	13261865	4635	4635	4635	4635	0
414	20250108	124400	13261865	4635	4635	4635	4635	0
415	20250108	124300	13261865	4635	4635	4635	4635	0
416	20250108	124200	13261865	4635	4635	4635	4635	0
417	20250108	124100	13261865	4635	4635	4635	4635	0
418	20250108	124000	13261865	4635	4635	4635	4635	0
419	20250108	123900	13261865	4635	4635	4635	4635	0
420	20250108	123800	13261865	4635	4635	4635	4635	0
421	20250108	123700	13261865	4635	4635	4635	4635	0
422	20250108	123600	13261865	4635	4635	4635	4635	0
423	20250108	123500	13261865	4635	4635	4635	4635	0
424	20250108	123400	13261865	4635	4635	4635	4635	0
425	20250108	123300	13261865	4635	4635	4635	4635	0
426	20250108	123200	13261865	4635	4635	4635	4635	0
427	20250108	123100	13261865	4635	4635	4635	4635	0
428	20250108	123000	13261865	4635	4635	4635	4635	0
429	20250108	122900	13261865	4635	4635	4635	4635	0
430	20250108	122800	13261865	4635	4635	4635	4635	0
431	20250108	122700	13261865	4635	4635	4635	4635	0
432	20250108	122600	13261865	4635	4635	4635	4635	0
433	20250108	122500	13261865	4635	4635	4635	4635	0
434	20250108	122400	13261865	4635	4635	4635	4635	0
435	20250108	122300	13261865	4635	4635	4635	4635	0
436	20250108	122200	13261865	4635	4635	4635	4635	0
437	20250108	122100	13261865	4635	4635	4635	4635	3
438	20250108	122000	13247960	4635	4635	4635	4635	0
439	20250108	121900	13247960	4635	4635	4635	4635	0
440	20250108	121800	13247960	4635	4635	4635	4635	1
441	20250108	121700	13243325	4635	4635	4635	4635	0
442	20250108	121600	13243325	4635	4635	4635	4635	0
443	20250108	121500	13243325	4635	4635	4635	4635	0
444	20250108	121400	13243325	4635	4635	4635	4635	0
445	20250108	121300	13243325	4635	4635	4635	4635	0
446	20250108	121200	13243325	4635	4635	4635	4635	0
447	20250108	121100	13243325	4635	4635	4635	4635	0
448	20250108	121000	13243325	4635	4635	4635	4635	0
449	20250108	120900	13243325	4635	4635	4635	4635	0
450	20250108	120800	13243325	4635	4635	4635	4635	0
451	20250108	120700	13243325	4635	4635	4635	4635	0
452	20250108	120600	13243325	4635	4635	4635	4635	0
453	20250108	120500	13243325	4635	4635	4635	4635	0
454	20250108	120400	13243325	4635	4635	4635	4635	0
455	20250108	120300	13243325	4635	4635	4635	4635	1
456	20250108	120200	13238690	4635	4635	4635	4635	0
457	20250108	120100	13238690	4635	4635	4635	4635	0
458	20250108	120000	13238690	4635	4635	4635	4635	0
459	20250108	115900	13238690	4635	4635	4635	4635	0
460	20250108	115800	13238690	4635	4635	4635	4635	0
461	20250108	115700	13238690	4635	4635	4635	4635	0
462	20250108	115600	13238690	4635	4635	4635	4635	0
463	20250108	115500	13238690	4635	4635	4635	4635	0
464	20250108	115400	13238690	4635	4635	4635	4635	0
465	20250108	115300	13238690	4635	4635	4635	4635	0
466	20250108	115200	13238690	4635	4635	4635	4635	0
467	20250108	115100	13238690	4635	4635	4635	4635	0
468	20250108	115000	13238690	4635	4635	4635	4635	0
469	20250108	114900	13238690	4635	4635	4635	4635	3
470	20250108	114800	13224785	4630	4630	4630	4630	99
471	20250108	114700	12766415	4635	4630	4635	4630	163
472	20250108	114600	12011405	4625	4625	4625	4625	0
473	20250108	114500	12011405	4625	4625	4625	4625	198
474	20250108	114400	11095655	4625	4625	4625	4625	99
475	20250108	114300	10637780	4630	4630	4630	4630	0
476	20250108	114200	10637780	4630	4630	4630	4630	0
477	20250108	114100	10637780	4630	4630	4630	4630	0
478	20250108	114000	10637780	4630	4630	4630	4630	1
479	20250108	113900	10633150	4630	4630	4630	4630	99
480	20250108	113800	10174780	4630	4630	4630	4630	217
481	20250108	113700	9170070	4635	4635	4635	4635	28
482	20250108	113600	9040290	4635	4635	4635	4635	0
483	20250108	113500	9040290	4635	4635	4635	4635	0
484	20250108	113400	9040290	4635	4635	4635	4635	0
485	20250108	113300	9040290	4635	4635	4635	4635	0
486	20250108	113200	9040290	4635	4635	4635	4635	0
487	20250108	113100	9040290	4635	4635	4635	4635	0
488	20250108	113000	9040290	4635	4635	4635	4635	0
489	20250108	112900	9040290	4635	4635	4635	4635	0
490	20250108	112800	9040290	4635	4635	4635	4635	0
491	20250108	112700	9040290	4635	4635	4635	4635	0
492	20250108	112600	9040290	4635	4635	4635	4635	30
493	20250108	112500	8901240	4635	4635	4635	4635	0
494	20250108	112400	8901240	4635	4635	4635	4635	0
495	20250108	112300	8901240	4635	4635	4635	4635	0
496	20250108	112200	8901240	4635	4635	4635	4635	0
497	20250108	112100	8901240	4635	4635	4635	4635	0
498	20250108	112000	8901240	4635	4635	4635	4635	1
499	20250108	111900	8896605	4630	4630	4630	4630	0
500	20250108	111800	8896605	4630	4630	4630	4630	0
501	20250108	111700	8896605	4630	4630	4630	4630	0
502	20250108	111600	8896605	4630	4630	4630	4630	5
503	20250108	111500	8873455	4635	4635	4635	4635	0
504	20250108	111400	8873455	4635	4635	4635	4635	0
505	20250108	111300	8873455	4635	4635	4635	4635	1
506	20250108	111200	8868820	4635	4635	4635	4635	0
507	20250108	111100	8868820	4635	4635	4635	4635	7
508	20250108	111000	8836375	4630	4630	4630	4630	72
509	20250108	110900	8503015	4640	4640	4640	4640	1
510	20250108	110800	8498375	4635	4635	4635	4635	63
511	20250108	110700	8206370	4640	4640	4640	4640	0
512	20250108	110600	8206370	4640	4640	4640	4640	1
513	20250108	110500	8201730	4635	4635	4635	4635	0
514	20250108	110400	8201730	4635	4635	4635	4635	139
515	20250108	110300	7557465	4630	4630	4630	4630	1
516	20250108	110200	7552835	4635	4635	4635	4635	0
517	20250108	110100	7552835	4635	4635	4635	4635	0
518	20250108	110000	7552835	4635	4635	4635	4635	0
519	20250108	105900	7552835	4635	4635	4635	4635	0
520	20250108	105800	7552835	4635	4635	4635	4635	1
521	20250108	105700	7548200	4635	4635	4635	4635	0
522	20250108	105600	7548200	4635	4635	4635	4635	1
523	20250108	105500	7543565	4635	4635	4635	4635	0
524	20250108	105400	7543565	4635	4635	4635	4635	0
525	20250108	105300	7543565	4635	4635	4635	4635	0
526	20250108	105200	7543565	4635	4635	4635	4635	0
527	20250108	105100	7543565	4635	4635	4635	4635	1
528	20250108	105000	7538930	4635	4635	4635	4635	5
529	20250108	104900	7515755	4635	4635	4635	4635	0
530	20250108	104800	7515755	4635	4635	4635	4635	0
531	20250108	104700	7515755	4635	4635	4635	4635	0
532	20250108	104600	7515755	4635	4635	4635	4635	0
533	20250108	104500	7515755	4635	4635	4635	4635	0
534	20250108	104400	7515755	4635	4635	4635	4635	1
535	20250108	104300	7511120	4635	4635	4635	4635	0
536	20250108	104200	7511120	4635	4635	4635	4635	0
537	20250108	104100	7511120	4635	4635	4635	4635	0
538	20250108	104000	7511120	4635	4635	4635	4635	0
539	20250108	103900	7511120	4635	4635	4635	4635	0
540	20250108	103800	7511120	4635	4630	4635	4630	127
541	20250108	103700	6923010	4640	4635	4640	4635	2
542	20250108	103600	6913735	4635	4635	4635	4635	0
543	20250108	103500	6913735	4635	4635	4635	4635	16
544	20250108	103400	6839575	4625	4620	4625	4620	346
545	20250108	103300	5241050	4620	4620	4620	4620	10
546	20250108	103200	5194850	4620	4620	4620	4620	0
547	20250108	103100	5194850	4620	4620	4620	4620	0
548	20250108	103000	5194850	4620	4620	4620	4620	0
549	20250108	102900	5194850	4620	4620	4620	4620	1
550	20250108	102800	5190230	4620	4620	4620	4620	0
551	20250108	102700	5190230	4620	4620	4620	4620	0
552	20250108	102600	5190230	4620	4620	4620	4620	4
553	20250108	102500	5171750	4620	4620	4620	4620	0
554	20250108	102400	5171750	4620	4620	4620	4620	4
555	20250108	102300	5153270	4620	4620	4620	4620	0
556	20250108	102200	5153270	4620	4620	4620	4620	150
557	20250108	102100	4460270	4620	4620	4620	4620	1
558	20250108	102000	4455650	4620	4620	4620	4620	0
559	20250108	101900	4455650	4620	4620	4620	4620	0
560	20250108	101800	4455650	4620	4620	4620	4620	0
561	20250108	101700	4455650	4620	4620	4620	4620	0
562	20250108	101600	4455650	4620	4620	4620	4620	0
563	20250108	101500	4455650	4620	4620	4620	4620	0
564	20250108	101400	4455650	4620	4620	4620	4620	0
565	20250108	101300	4455650	4620	4620	4620	4620	25
566	20250108	101200	4340150	4620	4620	4620	4620	0
567	20250108	101100	4340150	4620	4620	4620	4620	0
568	20250108	101000	4340150	4620	4620	4620	4620	0
569	20250108	100900	4340150	4620	4620	4620	4620	0
570	20250108	100800	4340150	4620	4620	4620	4620	0
571	20250108	100700	4340150	4620	4620	4620	4620	0
572	20250108	100600	4340150	4620	4620	4620	4620	0
573	20250108	100500	4340150	4620	4620	4620	4620	0
574	20250108	100400	4340150	4620	4620	4620	4620	0
575	20250108	100300	4340150	4620	4620	4620	4620	1
576	20250108	100200	4335530	4620	4620	4620	4620	0
577	20250108	100100	4335530	4620	4620	4620	4620	10
578	20250108	100000	4289330	4615	4620	4620	4615	11
579	20250108	095900	4238560	4615	4615	4615	4615	0
580	20250108	095800	4238560	4615	4615	4615	4615	0
581	20250108	095700	4238560	4615	4615	4615	4615	0
582	20250108	095600	4238560	4615	4615	4615	4615	1
583	20250108	095500	4233945	4615	4615	4615	4615	24
584	20250108	095400	4123185	4620	4620	4620	4620	0
585	20250108	095300	4123185	4620	4620	4620	4620	0
586	20250108	095200	4123185	4620	4620	4620	4620	20
587	20250108	095100	4030785	4620	4620	4620	4620	0
588	20250108	095000	4030785	4620	4620	4620	4620	0
589	20250108	094900	4030785	4620	4620	4620	4620	0
590	20250108	094800	4030785	4620	4620	4620	4620	0
591	20250108	094700	4030785	4620	4620	4620	4620	0
592	20250108	094600	4030785	4620	4620	4620	4620	5
593	20250108	094500	4007685	4620	4620	4620	4620	0
594	20250108	094400	4007685	4620	4620	4620	4620	40
595	20250108	094300	3822885	4620	4620	4620	4620	0
596	20250108	094200	3822885	4620	4620	4620	4620	0
597	20250108	094100	3822885	4620	4620	4620	4620	4
598	20250108	094000	3804405	4620	4620	4620	4620	0
599	20250108	093900	3804405	4620	4620	4620	4620	0
600	20250108	093800	3804405	4620	4620	4620	4620	8
601	20250108	093700	3767445	4620	4620	4620	4620	0
602	20250108	093600	3767445	4620	4620	4620	4620	4
603	20250108	093500	3748965	4620	4620	4620	4620	4
604	20250108	093400	3730485	4620	4620	4620	4620	2
605	20250108	093300	3721245	4620	4620	4620	4620	1
606	20250108	093200	3716625	4620	4620	4620	4620	0
607	20250108	093100	3716625	4620	4620	4620	4620	0
608	20250108	093000	3716625	4620	4620	4620	4620	4
609	20250108	092900	3698145	4620	4620	4620	4620	0
610	20250108	092800	3698145	4620	4620	4620	4620	55
611	20250108	092700	3444045	4620	4620	4620	4620	0
612	20250108	092600	3444045	4620	4610	4620	4610	469
613	20250108	092500	1277335	4610	4610	4610	4610	0
614	20250108	092400	1277335	4610	4610	4610	4610	0
615	20250108	092300	1277335	4610	4610	4610	4610	8
616	20250108	092200	1240455	4605	4605	4605	4605	0
617	20250108	092100	1240455	4605	4610	4610	4605	36
618	20250108	092000	1074655	4610	4610	4610	4610	1
619	20250108	091900	1070045	4605	4605	4605	4605	0
620	20250108	091800	1070045	4605	4605	4605	4605	0
621	20250108	091700	1070045	4605	4605	4605	4605	0
622	20250108	091600	1070045	4605	4605	4605	4605	0
623	20250108	091500	1070045	4605	4605	4605	4605	0
624	20250108	091400	1070045	4605	4605	4605	4605	0
625	20250108	091300	1070045	4605	4605	4605	4605	0
626	20250108	091200	1070045	4605	4605	4605	4605	0
627	20250108	091100	1070045	4605	4605	4605	4605	0
628	20250108	091000	1070045	4605	4605	4605	4605	0
629	20250108	090900	1070045	4605	4605	4605	4605	21
630	20250108	090800	973340	4615	4620	4620	4615	112
631	20250108	090700	455955	4635	4635	4635	4635	2
632	20250108	090600	446685	4640	4640	4640	4640	0
633	20250108	090500	446685	4640	4640	4640	4640	0
634	20250108	090400	446685	4640	4640	4640	4640	11
635	20250108	090300	395645	4645	4645	4645	4645	0
636	20250108	090200	395645	4645	4645	4645	4645	1
637	20250108	090100	391000	4600	4600	4600	4600	0
638	20250108	090000	391000	4600	4600	4600	4600	85