KissMeData/130580/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202200	54376350	4745	4745	4745	4745	152
3	20250123	202100	54376350	4745	4745	4745	4745	0
4	20250123	202000	54376350	4745	4745	4745	4745	0
5	20250123	201900	54376350	4745	4745	4745	4745	0
6	20250123	201800	54376350	4745	4745	4745	4745	0
7	20250123	201700	54376350	4745	4745	4745	4745	0
8	20250123	201600	54376350	4745	4745	4745	4745	0
9	20250123	201500	54376350	4745	4745	4745	4745	0
10	20250123	201400	54376350	4745	4745	4745	4745	0
11	20250123	201300	54376350	4745	4745	4745	4745	0
12	20250123	201200	54376350	4745	4745	4745	4745	0
13	20250123	201100	54376350	4745	4745	4745	4745	0
14	20250123	201000	54376350	4745	4745	4745	4745	0
15	20250123	200900	54376350	4745	4745	4745	4745	0
16	20250123	200800	54376350	4745	4745	4745	4745	0
17	20250123	200700	54376350	4745	4745	4745	4745	0
18	20250123	200600	54376350	4745	4745	4745	4745	0
19	20250123	200500	54376350	4745	4745	4745	4745	0
20	20250123	200400	54376350	4745	4745	4745	4745	0
21	20250123	200300	54376350	4745	4745	4745	4745	0
22	20250123	200200	54376350	4745	4745	4745	4745	0
23	20250123	200100	54376350	4745	4745	4745	4745	0
24	20250123	200000	54376350	4745	4745	4745	4745	0
25	20250123	195900	54376350	4745	4745	4745	4745	0
26	20250123	195800	54376350	4745	4745	4745	4745	0
27	20250123	195700	54376350	4745	4745	4745	4745	0
28	20250123	195600	54376350	4745	4745	4745	4745	0
29	20250123	195500	54376350	4745	4745	4745	4745	0
30	20250123	195400	54376350	4745	4745	4745	4745	0
31	20250123	195300	54376350	4745	4745	4745	4745	0
32	20250123	195200	54376350	4745	4745	4745	4745	152
33	20250123	195100	54376350	4745	4745	4745	4745	0
34	20250123	195000	54376350	4745	4745	4745	4745	0
35	20250123	194900	54376350	4745	4745	4745	4745	0
36	20250123	194800	54376350	4745	4745	4745	4745	0
37	20250123	194700	54376350	4745	4745	4745	4745	0
38	20250123	194600	54376350	4745	4745	4745	4745	0
39	20250123	194500	54376350	4745	4745	4745	4745	0
40	20250123	194400	54376350	4745	4745	4745	4745	0
41	20250123	194300	54376350	4745	4745	4745	4745	0
42	20250123	194200	54376350	4745	4745	4745	4745	0
43	20250123	194100	54376350	4745	4745	4745	4745	0
44	20250123	194000	54376350	4745	4745	4745	4745	0
45	20250123	193900	54376350	4745	4745	4745	4745	0
46	20250123	193800	54376350	4745	4745	4745	4745	0
47	20250123	193700	54376350	4745	4745	4745	4745	0
48	20250123	193600	54376350	4745	4745	4745	4745	0
49	20250123	193500	54376350	4745	4745	4745	4745	0
50	20250123	193400	54376350	4745	4745	4745	4745	0
51	20250123	193300	54376350	4745	4745	4745	4745	0
52	20250123	193200	54376350	4745	4745	4745	4745	0
53	20250123	193100	54376350	4745	4745	4745	4745	0
54	20250123	193000	54376350	4745	4745	4745	4745	0
55	20250123	192900	54376350	4745	4745	4745	4745	0
56	20250123	192800	54376350	4745	4745	4745	4745	0
57	20250123	192700	54376350	4745	4745	4745	4745	0
58	20250123	192600	54376350	4745	4745	4745	4745	0
59	20250123	192500	54376350	4745	4745	4745	4745	0
60	20250123	192400	54376350	4745	4745	4745	4745	0
61	20250123	192300	54376350	4745	4745	4745	4745	0
62	20250123	192200	54376350	4745	4745	4745	4745	152
63	20250123	192100	54376350	4745	4745	4745	4745	0
64	20250123	192000	54376350	4745	4745	4745	4745	0
65	20250123	191900	54376350	4745	4745	4745	4745	0
66	20250123	191800	54376350	4745	4745	4745	4745	0
67	20250123	191700	54376350	4745	4745	4745	4745	0
68	20250123	191600	54376350	4745	4745	4745	4745	0
69	20250123	191500	54376350	4745	4745	4745	4745	0
70	20250123	191400	54376350	4745	4745	4745	4745	0
71	20250123	191300	54376350	4745	4745	4745	4745	0
72	20250123	191200	54376350	4745	4745	4745	4745	0
73	20250123	191100	54376350	4745	4745	4745	4745	0
74	20250123	191000	54376350	4745	4745	4745	4745	0
75	20250123	190900	54376350	4745	4745	4745	4745	0
76	20250123	190800	54376350	4745	4745	4745	4745	0
77	20250123	190700	54376350	4745	4745	4745	4745	0
78	20250123	190600	54376350	4745	4745	4745	4745	0
79	20250123	190500	54376350	4745	4745	4745	4745	0
80	20250123	190400	54376350	4745	4745	4745	4745	0
81	20250123	190300	54376350	4745	4745	4745	4745	0
82	20250123	190200	54376350	4745	4745	4745	4745	0
83	20250123	190100	54376350	4745	4745	4745	4745	0
84	20250123	190000	54376350	4745	4745	4745	4745	0
85	20250123	185900	54376350	4745	4745	4745	4745	0
86	20250123	185800	54376350	4745	4745	4745	4745	0
87	20250123	185700	54376350	4745	4745	4745	4745	0
88	20250123	185600	54376350	4745	4745	4745	4745	0
89	20250123	185500	54376350	4745	4745	4745	4745	0
90	20250123	185400	54376350	4745	4745	4745	4745	0
91	20250123	185300	54376350	4745	4745	4745	4745	0
92	20250123	185200	54376350	4745	4745	4745	4745	152
93	20250123	185100	54376350	4745	4745	4745	4745	0
94	20250123	185000	54376350	4745	4745	4745	4745	0
95	20250123	184900	54376350	4745	4745	4745	4745	0
96	20250123	184800	54376350	4745	4745	4745	4745	0
97	20250123	184700	54376350	4745	4745	4745	4745	0
98	20250123	184600	54376350	4745	4745	4745	4745	0
99	20250123	184500	54376350	4745	4745	4745	4745	0
100	20250123	184400	54376350	4745	4745	4745	4745	0
101	20250123	184300	54376350	4745	4745	4745	4745	0
102	20250123	184200	54376350	4745	4745	4745	4745	0
103	20250123	184100	54376350	4745	4745	4745	4745	0
104	20250123	184000	54376350	4745	4745	4745	4745	0
105	20250123	183900	54376350	4745	4745	4745	4745	0
106	20250123	183800	54376350	4745	4745	4745	4745	0
107	20250123	183700	54376350	4745	4745	4745	4745	0
108	20250123	183600	54376350	4745	4745	4745	4745	0
109	20250123	183500	54376350	4745	4745	4745	4745	0
110	20250123	183400	54376350	4745	4745	4745	4745	0
111	20250123	183300	54376350	4745	4745	4745	4745	0
112	20250123	183200	54376350	4745	4745	4745	4745	0
113	20250123	183100	54376350	4745	4745	4745	4745	0
114	20250123	183000	54376350	4745	4745	4745	4745	0
115	20250123	182900	54376350	4745	4745	4745	4745	0
116	20250123	182800	54376350	4745	4745	4745	4745	0
117	20250123	182700	54376350	4745	4745	4745	4745	0
118	20250123	182600	54376350	4745	4745	4745	4745	0
119	20250123	182500	54376350	4745	4745	4745	4745	0
120	20250123	182400	54376350	4745	4745	4745	4745	0
121	20250123	182300	54376350	4745	4745	4745	4745	0
122	20250123	182200	54376350	4745	4745	4745	4745	152
123	20250123	182100	54376350	4745	4745	4745	4745	0
124	20250123	182000	54376350	4745	4745	4745	4745	0
125	20250123	181900	54376350	4745	4745	4745	4745	0
126	20250123	181800	54376350	4745	4745	4745	4745	0
127	20250123	181700	54376350	4745	4745	4745	4745	0
128	20250123	181600	54376350	4745	4745	4745	4745	0
129	20250123	181500	54376350	4745	4745	4745	4745	0
130	20250123	181400	54376350	4745	4745	4745	4745	0
131	20250123	181300	54376350	4745	4745	4745	4745	0
132	20250123	181200	54376350	4745	4745	4745	4745	0
133	20250123	181100	54376350	4745	4745	4745	4745	0
134	20250123	181000	54376350	4745	4745	4745	4745	0
135	20250123	180900	54376350	4745	4745	4745	4745	0
136	20250123	180800	54376350	4745	4745	4745	4745	0
137	20250123	180700	54376350	4745	4745	4745	4745	0
138	20250123	180600	54376350	4745	4745	4745	4745	0
139	20250123	180500	54376350	4745	4745	4745	4745	0
140	20250123	180400	54376350	4745	4745	4745	4745	0
141	20250123	180300	54376350	4745	4745	4745	4745	0
142	20250123	180200	54376350	4745	4745	4745	4745	0
143	20250123	180100	54376350	4745	4745	4745	4745	0
144	20250123	180000	54376350	4745	4745	4745	4745	0
145	20250123	175900	54376350	4745	4745	4745	4745	0
146	20250123	175800	54376350	4745	4745	4745	4745	0
147	20250123	175700	54376350	4745	4745	4745	4745	0
148	20250123	175600	54376350	4745	4745	4745	4745	0
149	20250123	175500	54376350	4745	4745	4745	4745	0
150	20250123	175400	54376350	4745	4745	4745	4745	0
151	20250123	175300	54376350	4745	4745	4745	4745	0
152	20250123	175200	54376350	4745	4745	4745	4745	152
153	20250123	175100	54376350	4745	4745	4745	4745	0
154	20250123	175000	54376350	4745	4745	4745	4745	0
155	20250123	174900	54376350	4745	4745	4745	4745	0
156	20250123	174800	54376350	4745	4745	4745	4745	0
157	20250123	174700	54376350	4745	4745	4745	4745	0
158	20250123	174600	54376350	4745	4745	4745	4745	0
159	20250123	174500	54376350	4745	4745	4745	4745	0
160	20250123	174400	54376350	4745	4745	4745	4745	0
161	20250123	174300	54376350	4745	4745	4745	4745	0
162	20250123	174200	54376350	4745	4745	4745	4745	0
163	20250123	174100	54376350	4745	4745	4745	4745	0
164	20250123	174000	54376350	4745	4745	4745	4745	0
165	20250123	173900	54376350	4745	4745	4745	4745	0
166	20250123	173800	54376350	4745	4745	4745	4745	0
167	20250123	173700	54376350	4745	4745	4745	4745	0
168	20250123	173600	54376350	4745	4745	4745	4745	0
169	20250123	173500	54376350	4745	4745	4745	4745	0
170	20250123	173400	54376350	4745	4745	4745	4745	0
171	20250123	173300	54376350	4745	4745	4745	4745	0
172	20250123	173200	54376350	4745	4745	4745	4745	0
173	20250123	173100	54376350	4745	4745	4745	4745	0
174	20250123	173000	54376350	4745	4745	4745	4745	0
175	20250123	172900	54376350	4745	4745	4745	4745	0
176	20250123	172800	54376350	4745	4745	4745	4745	0
177	20250123	172700	54376350	4745	4745	4745	4745	0
178	20250123	172600	54376350	4745	4745	4745	4745	0
179	20250123	172500	54376350	4745	4745	4745	4745	0
180	20250123	172400	54376350	4745	4745	4745	4745	0
181	20250123	172300	54376350	4745	4745	4745	4745	0
182	20250123	172200	54376350	4745	4745	4745	4745	152
183	20250123	172100	54376350	4745	4745	4745	4745	0
184	20250123	172000	54376350	4745	4745	4745	4745	0
185	20250123	171900	54376350	4745	4745	4745	4745	0
186	20250123	171800	54376350	4745	4745	4745	4745	0
187	20250123	171700	54376350	4745	4745	4745	4745	0
188	20250123	171600	54376350	4745	4745	4745	4745	0
189	20250123	171500	54376350	4745	4745	4745	4745	0
190	20250123	171400	54376350	4745	4745	4745	4745	0
191	20250123	171300	54376350	4745	4745	4745	4745	0
192	20250123	171200	54376350	4745	4745	4745	4745	0
193	20250123	171100	54376350	4745	4745	4745	4745	0
194	20250123	171000	54376350	4745	4745	4745	4745	0
195	20250123	170900	54376350	4745	4745	4745	4745	0
196	20250123	170800	54376350	4745	4745	4745	4745	0
197	20250123	170700	54376350	4745	4745	4745	4745	0
198	20250123	170600	54376350	4745	4745	4745	4745	0
199	20250123	170500	54376350	4745	4745	4745	4745	0
200	20250123	170400	54376350	4745	4745	4745	4745	0
201	20250123	170300	54376350	4745	4745	4745	4745	0
202	20250123	170200	54376350	4745	4745	4745	4745	0
203	20250123	170100	54376350	4745	4745	4745	4745	0
204	20250123	170000	54376350	4745	4745	4745	4745	0
205	20250123	165900	54376350	4745	4745	4745	4745	0
206	20250123	165800	54376350	4745	4745	4745	4745	0
207	20250123	165700	54376350	4745	4745	4745	4745	0
208	20250123	165600	54376350	4745	4745	4745	4745	0
209	20250123	165500	54376350	4745	4745	4745	4745	0
210	20250123	165400	54376350	4745	4745	4745	4745	0
211	20250123	165300	54376350	4745	4745	4745	4745	0
212	20250123	165200	54376350	4745	4745	4745	4745	152
213	20250123	165100	54376350	4745	4745	4745	4745	0
214	20250123	165000	54376350	4745	4745	4745	4745	0
215	20250123	164900	54376350	4745	4745	4745	4745	0
216	20250123	164800	54376350	4745	4745	4745	4745	0
217	20250123	164700	54376350	4745	4745	4745	4745	0
218	20250123	164600	54376350	4745	4745	4745	4745	0
219	20250123	164500	54376350	4745	4745	4745	4745	0
220	20250123	164400	54376350	4745	4745	4745	4745	0
221	20250123	164300	54376350	4745	4745	4745	4745	0
222	20250123	164200	54376350	4745	4745	4745	4745	0
223	20250123	164100	54376350	4745	4745	4745	4745	0
224	20250123	164000	54376350	4745	4745	4745	4745	0
225	20250123	163900	54376350	4745	4745	4745	4745	0
226	20250123	163800	54376350	4745	4745	4745	4745	0
227	20250123	163700	54376350	4745	4745	4745	4745	0
228	20250123	163600	54376350	4745	4745	4745	4745	0
229	20250123	163500	54376350	4745	4745	4745	4745	0
230	20250123	163400	54376350	4745	4745	4745	4745	0
231	20250123	163300	54376350	4745	4745	4745	4745	0
232	20250123	163200	54376350	4745	4745	4745	4745	0
233	20250123	163100	54376350	4745	4745	4745	4745	0
234	20250123	163000	54376350	4745	4745	4745	4745	0
235	20250123	162900	54376350	4745	4745	4745	4745	0
236	20250123	162800	54376350	4745	4745	4745	4745	0
237	20250123	162700	54376350	4745	4745	4745	4745	0
238	20250123	162600	54376350	4745	4745	4745	4745	0
239	20250123	162500	54376350	4745	4745	4745	4745	0
240	20250123	162400	54376350	4745	4745	4745	4745	0
241	20250123	162300	54376350	4745	4745	4745	4745	0
242	20250123	162200	54376350	4745	4745	4745	4745	152
243	20250123	162100	54376350	4745	4745	4745	4745	0
244	20250123	162000	54376350	4745	4745	4745	4745	0
245	20250123	161900	54376350	4745	4745	4745	4745	0
246	20250123	161800	54376350	4745	4745	4745	4745	0
247	20250123	161700	54376350	4745	4745	4745	4745	0
248	20250123	161600	54376350	4745	4745	4745	4745	0
249	20250123	161500	54376350	4745	4745	4745	4745	0
250	20250123	161400	54376350	4745	4745	4745	4745	0
251	20250123	161300	54376350	4745	4745	4745	4745	0
252	20250123	161200	54376350	4745	4745	4745	4745	0
253	20250123	161100	54376350	4745	4745	4745	4745	0
254	20250123	161000	54376350	4745	4745	4745	4745	0
255	20250123	160900	54376350	4745	4745	4745	4745	0
256	20250123	160800	54376350	4745	4745	4745	4745	0
257	20250123	160700	54376350	4745	4745	4745	4745	0
258	20250123	160600	54376350	4745	4745	4745	4745	0
259	20250123	160500	54376350	4745	4745	4745	4745	0
260	20250123	160400	54376350	4745	4745	4745	4745	0
261	20250123	160300	54376350	4745	4745	4745	4745	0
262	20250123	160200	54376350	4745	4745	4745	4745	0
263	20250123	160100	54376350	4745	4745	4745	4745	0
264	20250123	160000	54376350	4745	4745	4745	4745	0
265	20250123	155900	54376350	4745	4745	4745	4745	0
266	20250123	155800	54376350	4745	4745	4745	4745	0
267	20250123	155700	54376350	4745	4745	4745	4745	0
268	20250123	155600	54376350	4745	4745	4745	4745	0
269	20250123	155500	54376350	4745	4745	4745	4745	0
270	20250123	155400	54376350	4745	4745	4745	4745	0
271	20250123	155300	54376350	4745	4745	4745	4745	0
272	20250123	155200	54376350	4745	4745	4745	4745	152
273	20250123	155100	54376350	4745	4745	4745	4745	0
274	20250123	155000	54376350	4745	4745	4745	4745	0
275	20250123	154900	54376350	4745	4745	4745	4745	0
276	20250123	154800	54376350	4745	4745	4745	4745	0
277	20250123	154700	54376350	4745	4745	4745	4745	0
278	20250123	154600	54376350	4745	4745	4745	4745	0
279	20250123	154500	54376350	4745	4745	4745	4745	0
280	20250123	154400	54376350	4745	4745	4745	4745	0
281	20250123	154300	54376350	4745	4745	4745	4745	0
282	20250123	154200	54376350	4745	4745	4745	4745	0
283	20250123	154100	54376350	4745	4745	4745	4745	0
284	20250123	154000	54376350	4745	4745	4745	4745	0
285	20250123	153900	54376350	4745	4745	4745	4745	0
286	20250123	153800	54376350	4745	4745	4745	4745	0
287	20250123	153700	54376350	4745	4745	4745	4745	0
288	20250123	153600	54376350	4745	4745	4745	4745	0
289	20250123	153500	54376350	4745	4745	4745	4745	0
290	20250123	153400	54376350	4745	4745	4745	4745	0
291	20250123	153300	54376350	4745	4745	4745	4745	0
292	20250123	153200	54376350	4745	4745	4745	4745	0
293	20250123	153100	54376350	4745	4745	4745	4745	0
294	20250123	153000	54376350	4745	4745	4745	4745	152
295	20250123	152900	53655110	4750	4750	4750	4750	0
296	20250123	152800	53655110	4750	4750	4750	4750	0
297	20250123	152700	53655110	4750	4750	4750	4750	0
298	20250123	152600	53655110	4750	4750	4750	4750	0
299	20250123	152500	53655110	4750	4750	4750	4750	0
300	20250123	152400	53655110	4750	4750	4750	4750	0
301	20250123	152300	53655110	4750	4750	4750	4750	0
302	20250123	152200	53655110	4750	4750	4750	4750	0
303	20250123	152100	53655110	4750	4750	4750	4750	0
304	20250123	152000	53655110	4750	4750	4750	4750	0
305	20250123	151900	53655110	4750	4750	4750	4750	0
306	20250123	151800	53655110	4750	4750	4750	4750	0
307	20250123	151700	53655110	4750	4750	4750	4750	0
308	20250123	151600	53655110	4750	4750	4750	4750	0
309	20250123	151500	53655110	4750	4750	4750	4750	0
310	20250123	151400	53655110	4750	4750	4750	4750	0
311	20250123	151300	53655110	4750	4750	4750	4750	18
312	20250123	151200	53569610	4750	4750	4750	4750	0
313	20250123	151100	53569610	4750	4750	4750	4750	0
314	20250123	151000	53569610	4750	4750	4750	4750	1
315	20250123	150900	53564860	4750	4750	4750	4750	0
316	20250123	150800	53564860	4750	4750	4750	4750	0
317	20250123	150700	53564860	4750	4750	4750	4750	0
318	20250123	150600	53564860	4750	4750	4750	4750	0
319	20250123	150500	53564860	4750	4750	4750	4750	0
320	20250123	150400	53564860	4750	4750	4750	4750	0
321	20250123	150300	53564860	4750	4750	4750	4750	0
322	20250123	150200	53564860	4750	4750	4750	4750	0
323	20250123	150100	53564860	4750	4750	4750	4750	0
324	20250123	150000	53564860	4750	4750	4750	4750	0
325	20250123	145900	53564860	4750	4750	4750	4750	0
326	20250123	145800	53564860	4750	4750	4750	4750	0
327	20250123	145700	53564860	4750	4750	4750	4750	0
328	20250123	145600	53564860	4750	4750	4750	4750	400
329	20250123	145500	51664860	4750	4750	4750	4750	0
330	20250123	145400	51664860	4750	4750	4750	4750	0
331	20250123	145300	51664860	4750	4750	4750	4750	0
332	20250123	145200	51664860	4750	4750	4750	4750	0
333	20250123	145100	51664860	4750	4750	4750	4750	100
334	20250123	145000	51189860	4740	4740	4740	4740	0
335	20250123	144900	51189860	4740	4740	4740	4740	0
336	20250123	144800	51189860	4740	4740	4740	4740	0
337	20250123	144700	51189860	4740	4740	4740	4740	0
338	20250123	144600	51189860	4740	4745	4750	4740	696
339	20250123	144500	47886400	4740	4740	4740	4740	0
340	20250123	144400	47886400	4740	4740	4740	4740	0
341	20250123	144300	47886400	4740	4740	4740	4740	0
342	20250123	144200	47886400	4740	4740	4740	4740	0
343	20250123	144100	47886400	4740	4740	4740	4740	0
344	20250123	144000	47886400	4740	4740	4740	4740	0
345	20250123	143900	47886400	4740	4740	4740	4740	0
346	20250123	143800	47886400	4740	4740	4740	4740	0
347	20250123	143700	47886400	4740	4740	4740	4740	0
348	20250123	143600	47886400	4740	4740	4740	4740	0
349	20250123	143500	47886400	4740	4740	4740	4740	0
350	20250123	143400	47886400	4740	4740	4740	4740	20
351	20250123	143300	47791600	4740	4740	4740	4740	0
352	20250123	143200	47791600	4740	4740	4740	4740	0
353	20250123	143100	47791600	4740	4740	4740	4740	0
354	20250123	143000	47791600	4740	4740	4740	4740	0
355	20250123	142900	47791600	4740	4740	4740	4740	0
356	20250123	142800	47791600	4740	4740	4740	4740	0
357	20250123	142700	47791600	4740	4740	4740	4740	251
358	20250123	142600	46601860	4750	4750	4750	4750	0
359	20250123	142500	46601860	4750	4750	4750	4750	0
360	20250123	142400	46601860	4750	4750	4750	4750	0
361	20250123	142300	46601860	4750	4750	4750	4750	0
362	20250123	142200	46601860	4750	4750	4750	4750	0
363	20250123	142100	46601860	4750	4750	4750	4750	0
364	20250123	142000	46601860	4750	4750	4750	4750	0
365	20250123	141900	46601860	4750	4750	4750	4750	0
366	20250123	141800	46601860	4750	4750	4750	4750	0
367	20250123	141700	46601860	4750	4750	4750	4750	0
368	20250123	141600	46601860	4750	4750	4750	4750	0
369	20250123	141500	46601860	4750	4750	4750	4750	0
370	20250123	141400	46601860	4750	4750	4750	4750	0
371	20250123	141300	46601860	4750	4750	4750	4750	0
372	20250123	141200	46601860	4750	4750	4750	4750	0
373	20250123	141100	46601860	4750	4750	4750	4750	0
374	20250123	141000	46601860	4750	4750	4750	4750	0
375	20250123	140900	46601860	4750	4750	4750	4750	0
376	20250123	140800	46601860	4750	4750	4750	4750	0
377	20250123	140700	46601860	4750	4750	4750	4750	0
378	20250123	140600	46601860	4750	4750	4750	4750	0
379	20250123	140500	46601860	4750	4750	4750	4750	0
380	20250123	140400	46601860	4750	4750	4750	4750	0
381	20250123	140300	46601860	4750	4750	4750	4750	1
382	20250123	140200	46597110	4745	4745	4745	4745	0
383	20250123	140100	46597110	4745	4745	4745	4745	0
384	20250123	140000	46597110	4745	4745	4745	4745	0
385	20250123	135900	46597110	4745	4745	4745	4745	0
386	20250123	135800	46597110	4745	4745	4745	4745	0
387	20250123	135700	46597110	4745	4745	4745	4745	0
388	20250123	135600	46597110	4745	4745	4745	4745	0
389	20250123	135500	46597110	4745	4745	4745	4745	0
390	20250123	135400	46597110	4745	4745	4745	4745	0
391	20250123	135300	46597110	4745	4745	4745	4745	0
392	20250123	135200	46597110	4745	4745	4745	4745	0
393	20250123	135100	46597110	4745	4745	4745	4745	0
394	20250123	135000	46597110	4745	4745	4745	4745	0
395	20250123	134900	46597110	4745	4745	4745	4745	0
396	20250123	134800	46597110	4745	4745	4745	4745	0
397	20250123	134700	46597110	4745	4745	4745	4745	0
398	20250123	134600	46597110	4745	4745	4745	4745	0
399	20250123	134500	46597110	4745	4745	4745	4745	0
400	20250123	134400	46597110	4745	4745	4745	4745	0
401	20250123	134300	46597110	4745	4745	4745	4745	0
402	20250123	134200	46597110	4745	4745	4745	4745	0
403	20250123	134100	46597110	4745	4745	4745	4745	0
404	20250123	134000	46597110	4745	4750	4750	4745	5
405	20250123	133900	46573375	4750	4750	4750	4750	0
406	20250123	133800	46573375	4750	4750	4750	4750	0
407	20250123	133700	46573375	4750	4750	4750	4750	0
408	20250123	133600	46573375	4750	4750	4750	4750	0
409	20250123	133500	46573375	4750	4750	4750	4750	0
410	20250123	133400	46573375	4750	4750	4750	4750	0
411	20250123	133300	46573375	4750	4750	4750	4750	0
412	20250123	133200	46573375	4750	4750	4750	4750	0
413	20250123	133100	46573375	4750	4750	4750	4750	0
414	20250123	133000	46573375	4750	4750	4750	4750	0
415	20250123	132900	46573375	4750	4750	4750	4750	0
416	20250123	132800	46573375	4750	4750	4750	4750	0
417	20250123	132700	46573375	4750	4750	4750	4750	0
418	20250123	132600	46573375	4750	4750	4750	4750	0
419	20250123	132500	46573375	4750	4750	4750	4750	0
420	20250123	132400	46573375	4750	4750	4750	4750	0
421	20250123	132300	46573375	4750	4750	4750	4750	100
422	20250123	132200	46098375	4755	4750	4755	4750	1527
423	20250123	132100	38843995	4755	4755	4755	4755	0
424	20250123	132000	38843995	4755	4755	4755	4755	45
425	20250123	131900	38630020	4750	4750	4750	4750	179
426	20250123	131800	37779770	4750	4750	4750	4750	0
427	20250123	131700	37779770	4750	4750	4750	4750	0
428	20250123	131600	37779770	4750	4750	4750	4750	0
429	20250123	131500	37779770	4750	4750	4750	4750	35
430	20250123	131400	37613520	4745	4745	4745	4745	0
431	20250123	131300	37613520	4745	4745	4745	4745	0
432	20250123	131200	37613520	4745	4745	4745	4745	0
433	20250123	131100	37613520	4745	4745	4745	4745	0
434	20250123	131000	37613520	4745	4745	4745	4745	10
435	20250123	130900	37566070	4745	4745	4745	4745	0
436	20250123	130800	37566070	4745	4745	4745	4745	20
437	20250123	130700	37471170	4750	4750	4750	4750	0
438	20250123	130600	37471170	4750	4750	4750	4750	0
439	20250123	130500	37471170	4750	4750	4750	4750	0
440	20250123	130400	37471170	4750	4750	4750	4750	0
441	20250123	130300	37471170	4750	4750	4750	4750	0
442	20250123	130200	37471170	4750	4750	4750	4750	0
443	20250123	130100	37471170	4750	4750	4750	4750	3
444	20250123	130000	37456920	4750	4750	4750	4750	0
445	20250123	125900	37456920	4750	4750	4750	4750	0
446	20250123	125800	37456920	4750	4750	4750	4750	0
447	20250123	125700	37456920	4750	4750	4750	4750	0
448	20250123	125600	37456920	4750	4750	4750	4750	0
449	20250123	125500	37456920	4750	4750	4750	4750	0
450	20250123	125400	37456920	4750	4750	4750	4750	7
451	20250123	125300	37423670	4750	4750	4750	4750	0
452	20250123	125200	37423670	4750	4750	4750	4750	0
453	20250123	125100	37423670	4750	4750	4750	4750	0
454	20250123	125000	37423670	4750	4750	4750	4750	0
455	20250123	124900	37423670	4750	4750	4750	4750	0
456	20250123	124800	37423670	4750	4750	4750	4750	0
457	20250123	124700	37423670	4750	4750	4750	4750	6
458	20250123	124600	37395170	4750	4750	4750	4750	0
459	20250123	124500	37395170	4750	4750	4750	4750	0
460	20250123	124400	37395170	4750	4750	4750	4750	0
461	20250123	124300	37395170	4750	4750	4750	4750	0
462	20250123	124200	37395170	4750	4750	4750	4750	0
463	20250123	124100	37395170	4750	4750	4750	4750	0
464	20250123	124000	37395170	4750	4750	4750	4750	0
465	20250123	123900	37395170	4750	4750	4750	4750	0
466	20250123	123800	37395170	4750	4750	4750	4750	0
467	20250123	123700	37395170	4750	4750	4750	4750	0
468	20250123	123600	37395170	4750	4750	4750	4750	0
469	20250123	123500	37395170	4750	4750	4750	4750	0
470	20250123	123400	37395170	4750	4750	4750	4750	0
471	20250123	123300	37395170	4750	4750	4750	4750	0
472	20250123	123200	37395170	4750	4750	4750	4750	0
473	20250123	123100	37395170	4750	4750	4750	4750	0
474	20250123	123000	37395170	4750	4750	4750	4750	0
475	20250123	122900	37395170	4750	4750	4750	4750	0
476	20250123	122800	37395170	4750	4750	4750	4750	0
477	20250123	122700	37395170	4750	4750	4750	4750	0
478	20250123	122600	37395170	4750	4750	4750	4750	0
479	20250123	122500	37395170	4750	4750	4750	4750	0
480	20250123	122400	37395170	4750	4750	4750	4750	0
481	20250123	122300	37395170	4750	4750	4750	4750	0
482	20250123	122200	37395170	4750	4750	4750	4750	0
483	20250123	122100	37395170	4750	4750	4750	4750	0
484	20250123	122000	37395170	4750	4750	4750	4750	0
485	20250123	121900	37395170	4750	4750	4750	4750	0
486	20250123	121800	37395170	4750	4750	4750	4750	0
487	20250123	121700	37395170	4750	4750	4750	4750	0
488	20250123	121600	37395170	4750	4750	4750	4750	0
489	20250123	121500	37395170	4750	4750	4750	4750	0
490	20250123	121400	37395170	4750	4750	4750	4750	0
491	20250123	121300	37395170	4750	4750	4750	4750	0
492	20250123	121200	37395170	4750	4750	4750	4750	0
493	20250123	121100	37395170	4750	4750	4750	4750	0
494	20250123	121000	37395170	4750	4750	4750	4750	0
495	20250123	120900	37395170	4750	4750	4750	4750	0
496	20250123	120800	37395170	4750	4750	4750	4750	0
497	20250123	120700	37395170	4750	4750	4750	4750	0
498	20250123	120600	37395170	4750	4750	4750	4750	1
499	20250123	120500	37390420	4750	4750	4750	4750	0
500	20250123	120400	37390420	4750	4750	4750	4750	0
501	20250123	120300	37390420	4750	4750	4750	4750	0
502	20250123	120200	37390420	4750	4750	4750	4750	0
503	20250123	120100	37390420	4750	4750	4750	4750	0
504	20250123	120000	37390420	4750	4750	4750	4750	0
505	20250123	115900	37390420	4750	4750	4750	4750	0
506	20250123	115800	37390420	4750	4750	4750	4750	0
507	20250123	115700	37390420	4750	4750	4750	4750	0
508	20250123	115600	37390420	4750	4750	4750	4750	0
509	20250123	115500	37390420	4750	4750	4750	4750	0
510	20250123	115400	37390420	4750	4750	4750	4750	0
511	20250123	115300	37390420	4750	4750	4750	4750	0
512	20250123	115200	37390420	4750	4750	4750	4750	0
513	20250123	115100	37390420	4750	4750	4750	4750	0
514	20250123	115000	37390420	4750	4750	4750	4750	0
515	20250123	114900	37390420	4750	4750	4750	4750	0
516	20250123	114800	37390420	4750	4750	4750	4750	0
517	20250123	114700	37390420	4750	4750	4750	4750	0
518	20250123	114600	37390420	4750	4750	4750	4750	0
519	20250123	114500	37390420	4750	4750	4750	4750	0
520	20250123	114400	37390420	4750	4750	4750	4750	0
521	20250123	114300	37390420	4750	4750	4750	4750	0
522	20250123	114200	37390420	4750	4750	4750	4750	0
523	20250123	114100	37390420	4750	4750	4750	4750	0
524	20250123	114000	37390420	4750	4750	4750	4750	0
525	20250123	113900	37390420	4750	4750	4750	4750	0
526	20250123	113800	37390420	4750	4750	4750	4750	0
527	20250123	113700	37390420	4750	4750	4750	4750	0
528	20250123	113600	37390420	4750	4750	4750	4750	0
529	20250123	113500	37390420	4750	4750	4750	4750	0
530	20250123	113400	37390420	4750	4750	4750	4750	0
531	20250123	113300	37390420	4750	4750	4750	4750	0
532	20250123	113200	37390420	4750	4750	4750	4745	139
533	20250123	113100	36730220	4755	4755	4755	4755	0
534	20250123	113000	36730220	4755	4755	4755	4755	0
535	20250123	112900	36730220	4755	4755	4755	4755	0
536	20250123	112800	36730220	4755	4755	4755	4755	0
537	20250123	112700	36730220	4755	4755	4755	4755	0
538	20250123	112600	36730220	4755	4755	4755	4755	0
539	20250123	112500	36730220	4755	4755	4755	4755	0
540	20250123	112400	36730220	4755	4755	4755	4755	0
541	20250123	112300	36730220	4755	4755	4755	4755	0
542	20250123	112200	36730220	4755	4755	4755	4755	0
543	20250123	112100	36730220	4755	4755	4755	4755	0
544	20250123	112000	36730220	4755	4755	4755	4755	0
545	20250123	111900	36730220	4755	4755	4755	4755	0
546	20250123	111800	36730220	4755	4755	4755	4755	0
547	20250123	111700	36730220	4755	4755	4755	4755	46
548	20250123	111600	36511490	4755	4755	4755	4755	0
549	20250123	111500	36511490	4755	4755	4755	4755	0
550	20250123	111400	36511490	4755	4755	4755	4755	0
551	20250123	111300	36511490	4755	4755	4755	4755	0
552	20250123	111200	36511490	4755	4755	4755	4755	79
553	20250123	111100	36135845	4755	4755	4755	4755	1
554	20250123	111000	36131090	4755	4755	4755	4755	0
555	20250123	110900	36131090	4755	4755	4755	4755	0
556	20250123	110800	36131090	4755	4755	4755	4755	0
557	20250123	110700	36131090	4755	4755	4755	4755	26
558	20250123	110600	36007460	4755	4755	4755	4755	0
559	20250123	110500	36007460	4755	4755	4755	4755	0
560	20250123	110400	36007460	4755	4755	4755	4755	0
561	20250123	110300	36007460	4755	4755	4755	4755	0
562	20250123	110200	36007460	4755	4755	4755	4755	0
563	20250123	110100	36007460	4755	4755	4755	4755	0
564	20250123	110000	36007460	4755	4755	4755	4755	0
565	20250123	105900	36007460	4755	4755	4755	4755	0
566	20250123	105800	36007460	4755	4755	4755	4755	0
567	20250123	105700	36007460	4755	4755	4755	4755	0
568	20250123	105600	36007460	4755	4755	4755	4755	0
569	20250123	105500	36007460	4755	4755	4755	4755	0
570	20250123	105400	36007460	4755	4755	4755	4755	0
571	20250123	105300	36007460	4755	4755	4755	4755	0
572	20250123	105200	36007460	4755	4755	4755	4755	0
573	20250123	105100	36007460	4755	4755	4755	4755	0
574	20250123	105000	36007460	4755	4755	4755	4755	0
575	20250123	104900	36007460	4755	4755	4755	4755	0
576	20250123	104800	36007460	4755	4755	4755	4755	0
577	20250123	104700	36007460	4755	4755	4755	4755	0
578	20250123	104600	36007460	4755	4755	4755	4755	0
579	20250123	104500	36007460	4755	4755	4755	4755	805
580	20250123	104400	32179685	4770	4770	4770	4770	0
581	20250123	104300	32179685	4770	4770	4770	4770	0
582	20250123	104200	32179685	4770	4770	4770	4770	0
583	20250123	104100	32179685	4770	4750	4770	4750	1580
584	20250123	104000	24672460	4750	4750	4750	4750	0
585	20250123	103900	24672460	4750	4750	4750	4750	0
586	20250123	103800	24672460	4750	4750	4750	4750	0
587	20250123	103700	24672460	4750	4750	4750	4750	0
588	20250123	103600	24672460	4750	4750	4750	4750	0
589	20250123	103500	24672460	4750	4750	4750	4750	0
590	20250123	103400	24672460	4750	4750	4750	4750	32
591	20250123	103300	24520460	4745	4745	4745	4745	0
592	20250123	103200	24520460	4745	4745	4745	4745	3
593	20250123	103100	24506225	4750	4750	4750	4750	0
594	20250123	103000	24506225	4750	4750	4750	4750	0
595	20250123	102900	24506225	4750	4745	4750	4745	2
596	20250123	102800	24496730	4750	4750	4750	4750	0
597	20250123	102700	24496730	4750	4750	4750	4750	0
598	20250123	102600	24496730	4750	4750	4750	4750	0
599	20250123	102500	24496730	4750	4750	4750	4750	0
600	20250123	102400	24496730	4750	4750	4750	4750	0
601	20250123	102300	24496730	4750	4750	4750	4750	0
602	20250123	102200	24496730	4750	4750	4750	4750	0
603	20250123	102100	24496730	4750	4750	4750	4750	2
604	20250123	102000	24487230	4750	4750	4750	4750	0
605	20250123	101900	24487230	4750	4750	4750	4750	0
606	20250123	101800	24487230	4750	4750	4750	4750	0
607	20250123	101700	24487230	4750	4750	4750	4750	0
608	20250123	101600	24487230	4750	4750	4750	4750	0
609	20250123	101500	24487230	4750	4750	4750	4750	0
610	20250123	101400	24487230	4750	4750	4750	4750	0
611	20250123	101300	24487230	4750	4750	4750	4750	0
612	20250123	101200	24487230	4750	4750	4750	4750	0
613	20250123	101100	24487230	4750	4750	4750	4750	0
614	20250123	101000	24487230	4750	4750	4750	4750	0
615	20250123	100900	24487230	4750	4750	4750	4750	0
616	20250123	100800	24487230	4750	4750	4750	4750	0
617	20250123	100700	24487230	4750	4750	4750	4750	0
618	20250123	100600	24487230	4750	4750	4750	4750	0
619	20250123	100500	24487230	4750	4750	4750	4750	0
620	20250123	100400	24487230	4750	4750	4750	4750	0
621	20250123	100300	24487230	4750	4750	4750	4750	0
622	20250123	100200	24487230	4750	4750	4750	4750	0
623	20250123	100100	24487230	4750	4750	4750	4750	0
624	20250123	100000	24487230	4750	4740	4750	4740	3
625	20250123	095900	24473000	4750	4745	4750	4740	751
626	20250123	095800	20912465	4750	4750	4750	4750	0
627	20250123	095700	20912465	4750	4750	4750	4750	0
628	20250123	095600	20912465	4750	4750	4750	4750	0
629	20250123	095500	20912465	4750	4750	4750	4750	0
630	20250123	095400	20912465	4750	4750	4750	4750	0
631	20250123	095300	20912465	4750	4750	4750	4750	0
632	20250123	095200	20912465	4750	4750	4750	4750	0
633	20250123	095100	20912465	4750	4750	4750	4750	0
634	20250123	095000	20912465	4750	4750	4750	4750	0
635	20250123	094900	20912465	4750	4750	4750	4750	0
636	20250123	094800	20912465	4750	4750	4750	4750	129
637	20250123	094700	20299715	4750	4750	4750	4750	0
638	20250123	094600	20299715	4750	4750	4750	4750	0
639	20250123	094500	20299715	4750	4750	4750	4750	697
640	20250123	094400	16988965	4760	4755	4760	4755	541
641	20250123	094300	14416365	4775	4775	4775	4775	10
642	20250123	094200	14368615	4780	4775	4780	4775	313
643	20250123	094100	12873720	4795	4750	4795	4750	2271
644	20250123	094000	2067900	4750	4750	4750	4750	0
645	20250123	093900	2067900	4750	4750	4750	4750	0
646	20250123	093800	2067900	4750	4750	4750	4750	13
647	20250123	093700	2006150	4750	4750	4750	4750	7
648	20250123	093600	1972900	4750	4750	4750	4750	0
649	20250123	093500	1972900	4750	4750	4750	4750	0
650	20250123	093400	1972900	4750	4750	4750	4750	0
651	20250123	093300	1972900	4750	4750	4750	4750	0
652	20250123	093200	1972900	4750	4750	4750	4750	0
653	20250123	093100	1972900	4750	4750	4750	4750	0
654	20250123	093000	1972900	4750	4750	4750	4750	1
655	20250123	092900	1968150	4750	4750	4750	4750	0
656	20250123	092800	1968150	4750	4750	4750	4750	0
657	20250123	092700	1968150	4750	4750	4750	4750	0
658	20250123	092600	1968150	4750	4750	4750	4750	0
659	20250123	092500	1968150	4750	4750	4750	4750	0
660	20250123	092400	1968150	4750	4750	4750	4750	0
661	20250123	092300	1968150	4750	4750	4750	4740	60
662	20250123	092200	1683240	4750	4750	4750	4750	2
663	20250123	092100	1673740	4750	4750	4750	4750	1
664	20250123	092000	1668990	4750	4750	4750	4750	0
665	20250123	091900	1668990	4750	4740	4750	4740	87
666	20250123	091800	1256500	4750	4750	4750	4750	0
667	20250123	091700	1256500	4750	4740	4750	4740	155
668	20250123	091600	521490	4750	4750	4750	4750	0
669	20250123	091500	521490	4750	4750	4750	4750	0
670	20250123	091400	521490	4750	4750	4750	4750	0
671	20250123	091300	521490	4750	4750	4750	4750	0
672	20250123	091200	521490	4750	4750	4750	4750	0
673	20250123	091100	521490	4750	4750	4750	4750	0
674	20250123	091000	521490	4750	4750	4750	4750	0
675	20250123	090900	521490	4750	4750	4750	4750	0
676	20250123	090800	521490	4750	4750	4750	4750	0
677	20250123	090700	521490	4750	4750	4750	4750	0
678	20250123	090600	521490	4750	4740	4750	4740	21
679	20250123	090500	421900	4750	4750	4750	4750	0
680	20250123	090400	421900	4750	4750	4750	4750	0
681	20250123	090300	421900	4750	4750	4750	4750	0
682	20250123	090200	421900	4750	4750	4750	4750	0
683	20250123	090100	421900	4750	4750	4750	4750	4
684	20250123	090000	402900	4740	4740	4740	4740	85