KissMeData/377330/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212800	20165585	4460	4460	4460	4460	115
3	20250124	212700	20165585	4460	4460	4460	4460	0
4	20250124	212600	20165585	4460	4460	4460	4460	0
5	20250124	212500	20165585	4460	4460	4460	4460	0
6	20250124	212400	20165585	4460	4460	4460	4460	0
7	20250124	212300	20165585	4460	4460	4460	4460	0
8	20250124	212200	20165585	4460	4460	4460	4460	0
9	20250124	212100	20165585	4460	4460	4460	4460	0
10	20250124	212000	20165585	4460	4460	4460	4460	0
11	20250124	211900	20165585	4460	4460	4460	4460	0
12	20250124	211800	20165585	4460	4460	4460	4460	0
13	20250124	211700	20165585	4460	4460	4460	4460	0
14	20250124	211600	20165585	4460	4460	4460	4460	0
15	20250124	211500	20165585	4460	4460	4460	4460	0
16	20250124	211400	20165585	4460	4460	4460	4460	0
17	20250124	211300	20165585	4460	4460	4460	4460	0
18	20250124	211200	20165585	4460	4460	4460	4460	0
19	20250124	211100	20165585	4460	4460	4460	4460	0
20	20250124	211000	20165585	4460	4460	4460	4460	0
21	20250124	210900	20165585	4460	4460	4460	4460	0
22	20250124	210800	20165585	4460	4460	4460	4460	0
23	20250124	210700	20165585	4460	4460	4460	4460	0
24	20250124	210600	20165585	4460	4460	4460	4460	0
25	20250124	210500	20165585	4460	4460	4460	4460	0
26	20250124	210400	20165585	4460	4460	4460	4460	0
27	20250124	210300	20165585	4460	4460	4460	4460	0
28	20250124	210200	20165585	4460	4460	4460	4460	0
29	20250124	210100	20165585	4460	4460	4460	4460	0
30	20250124	210000	20165585	4460	4460	4460	4460	0
31	20250124	205900	20165585	4460	4460	4460	4460	0
32	20250124	205800	20165585	4460	4460	4460	4460	115
33	20250124	205700	20165585	4460	4460	4460	4460	0
34	20250124	205600	20165585	4460	4460	4460	4460	0
35	20250124	205500	20165585	4460	4460	4460	4460	0
36	20250124	205400	20165585	4460	4460	4460	4460	0
37	20250124	205300	20165585	4460	4460	4460	4460	0
38	20250124	205200	20165585	4460	4460	4460	4460	0
39	20250124	205100	20165585	4460	4460	4460	4460	0
40	20250124	205000	20165585	4460	4460	4460	4460	0
41	20250124	204900	20165585	4460	4460	4460	4460	0
42	20250124	204800	20165585	4460	4460	4460	4460	0
43	20250124	204700	20165585	4460	4460	4460	4460	0
44	20250124	204600	20165585	4460	4460	4460	4460	0
45	20250124	204500	20165585	4460	4460	4460	4460	0
46	20250124	204400	20165585	4460	4460	4460	4460	0
47	20250124	204300	20165585	4460	4460	4460	4460	0
48	20250124	204200	20165585	4460	4460	4460	4460	0
49	20250124	204100	20165585	4460	4460	4460	4460	0
50	20250124	204000	20165585	4460	4460	4460	4460	0
51	20250124	203900	20165585	4460	4460	4460	4460	0
52	20250124	203800	20165585	4460	4460	4460	4460	0
53	20250124	203700	20165585	4460	4460	4460	4460	0
54	20250124	203600	20165585	4460	4460	4460	4460	0
55	20250124	203500	20165585	4460	4460	4460	4460	0
56	20250124	203400	20165585	4460	4460	4460	4460	0
57	20250124	203300	20165585	4460	4460	4460	4460	0
58	20250124	203200	20165585	4460	4460	4460	4460	0
59	20250124	203100	20165585	4460	4460	4460	4460	0
60	20250124	203000	20165585	4460	4460	4460	4460	0
61	20250124	202900	20165585	4460	4460	4460	4460	0
62	20250124	202800	20165585	4460	4460	4460	4460	115
63	20250124	202700	20165585	4460	4460	4460	4460	0
64	20250124	202600	20165585	4460	4460	4460	4460	0
65	20250124	202500	20165585	4460	4460	4460	4460	0
66	20250124	202400	20165585	4460	4460	4460	4460	0
67	20250124	202300	20165585	4460	4460	4460	4460	0
68	20250124	202200	20165585	4460	4460	4460	4460	0
69	20250124	202100	20165585	4460	4460	4460	4460	0
70	20250124	202000	20165585	4460	4460	4460	4460	0
71	20250124	201900	20165585	4460	4460	4460	4460	0
72	20250124	201800	20165585	4460	4460	4460	4460	0
73	20250124	201700	20165585	4460	4460	4460	4460	0
74	20250124	201600	20165585	4460	4460	4460	4460	0
75	20250124	201500	20165585	4460	4460	4460	4460	0
76	20250124	201400	20165585	4460	4460	4460	4460	0
77	20250124	201300	20165585	4460	4460	4460	4460	0
78	20250124	201200	20165585	4460	4460	4460	4460	0
79	20250124	201100	20165585	4460	4460	4460	4460	0
80	20250124	201000	20165585	4460	4460	4460	4460	0
81	20250124	200900	20165585	4460	4460	4460	4460	0
82	20250124	200800	20165585	4460	4460	4460	4460	0
83	20250124	200700	20165585	4460	4460	4460	4460	0
84	20250124	200600	20165585	4460	4460	4460	4460	0
85	20250124	200500	20165585	4460	4460	4460	4460	0
86	20250124	200400	20165585	4460	4460	4460	4460	0
87	20250124	200300	20165585	4460	4460	4460	4460	0
88	20250124	200200	20165585	4460	4460	4460	4460	0
89	20250124	200100	20165585	4460	4460	4460	4460	0
90	20250124	200000	20165585	4460	4460	4460	4460	0
91	20250124	195900	20165585	4460	4460	4460	4460	0
92	20250124	195800	20165585	4460	4460	4460	4460	115
93	20250124	195700	20165585	4460	4460	4460	4460	0
94	20250124	195600	20165585	4460	4460	4460	4460	0
95	20250124	195500	20165585	4460	4460	4460	4460	0
96	20250124	195400	20165585	4460	4460	4460	4460	0
97	20250124	195300	20165585	4460	4460	4460	4460	0
98	20250124	195200	20165585	4460	4460	4460	4460	0
99	20250124	195100	20165585	4460	4460	4460	4460	0
100	20250124	195000	20165585	4460	4460	4460	4460	0
101	20250124	194900	20165585	4460	4460	4460	4460	0
102	20250124	194800	20165585	4460	4460	4460	4460	0
103	20250124	194700	20165585	4460	4460	4460	4460	0
104	20250124	194600	20165585	4460	4460	4460	4460	0
105	20250124	194500	20165585	4460	4460	4460	4460	0
106	20250124	194400	20165585	4460	4460	4460	4460	0
107	20250124	194300	20165585	4460	4460	4460	4460	0
108	20250124	194200	20165585	4460	4460	4460	4460	0
109	20250124	194100	20165585	4460	4460	4460	4460	0
110	20250124	194000	20165585	4460	4460	4460	4460	0
111	20250124	193900	20165585	4460	4460	4460	4460	0
112	20250124	193800	20165585	4460	4460	4460	4460	0
113	20250124	193700	20165585	4460	4460	4460	4460	0
114	20250124	193600	20165585	4460	4460	4460	4460	0
115	20250124	193500	20165585	4460	4460	4460	4460	0
116	20250124	193400	20165585	4460	4460	4460	4460	0
117	20250124	193300	20165585	4460	4460	4460	4460	0
118	20250124	193200	20165585	4460	4460	4460	4460	0
119	20250124	193100	20165585	4460	4460	4460	4460	0
120	20250124	193000	20165585	4460	4460	4460	4460	0
121	20250124	192900	20165585	4460	4460	4460	4460	0
122	20250124	192800	20165585	4460	4460	4460	4460	115
123	20250124	192700	20165585	4460	4460	4460	4460	0
124	20250124	192600	20165585	4460	4460	4460	4460	0
125	20250124	192500	20165585	4460	4460	4460	4460	0
126	20250124	192400	20165585	4460	4460	4460	4460	0
127	20250124	192300	20165585	4460	4460	4460	4460	0
128	20250124	192200	20165585	4460	4460	4460	4460	0
129	20250124	192100	20165585	4460	4460	4460	4460	0
130	20250124	192000	20165585	4460	4460	4460	4460	0
131	20250124	191900	20165585	4460	4460	4460	4460	0
132	20250124	191800	20165585	4460	4460	4460	4460	0
133	20250124	191700	20165585	4460	4460	4460	4460	0
134	20250124	191600	20165585	4460	4460	4460	4460	0
135	20250124	191500	20165585	4460	4460	4460	4460	0
136	20250124	191400	20165585	4460	4460	4460	4460	0
137	20250124	191300	20165585	4460	4460	4460	4460	0
138	20250124	191200	20165585	4460	4460	4460	4460	0
139	20250124	191100	20165585	4460	4460	4460	4460	0
140	20250124	191000	20165585	4460	4460	4460	4460	0
141	20250124	190900	20165585	4460	4460	4460	4460	0
142	20250124	190800	20165585	4460	4460	4460	4460	0
143	20250124	190700	20165585	4460	4460	4460	4460	0
144	20250124	190600	20165585	4460	4460	4460	4460	0
145	20250124	190500	20165585	4460	4460	4460	4460	0
146	20250124	190400	20165585	4460	4460	4460	4460	0
147	20250124	190300	20165585	4460	4460	4460	4460	0
148	20250124	190200	20165585	4460	4460	4460	4460	0
149	20250124	190100	20165585	4460	4460	4460	4460	0
150	20250124	190000	20165585	4460	4460	4460	4460	0
151	20250124	185900	20165585	4460	4460	4460	4460	0
152	20250124	185800	20165585	4460	4460	4460	4460	115
153	20250124	185700	20165585	4460	4460	4460	4460	0
154	20250124	185600	20165585	4460	4460	4460	4460	0
155	20250124	185500	20165585	4460	4460	4460	4460	0
156	20250124	185400	20165585	4460	4460	4460	4460	0
157	20250124	185300	20165585	4460	4460	4460	4460	0
158	20250124	185200	20165585	4460	4460	4460	4460	0
159	20250124	185100	20165585	4460	4460	4460	4460	0
160	20250124	185000	20165585	4460	4460	4460	4460	0
161	20250124	184900	20165585	4460	4460	4460	4460	0
162	20250124	184800	20165585	4460	4460	4460	4460	0
163	20250124	184700	20165585	4460	4460	4460	4460	0
164	20250124	184600	20165585	4460	4460	4460	4460	0
165	20250124	184500	20165585	4460	4460	4460	4460	0
166	20250124	184400	20165585	4460	4460	4460	4460	0
167	20250124	184300	20165585	4460	4460	4460	4460	0
168	20250124	184200	20165585	4460	4460	4460	4460	0
169	20250124	184100	20165585	4460	4460	4460	4460	0
170	20250124	184000	20165585	4460	4460	4460	4460	0
171	20250124	183900	20165585	4460	4460	4460	4460	0
172	20250124	183800	20165585	4460	4460	4460	4460	0
173	20250124	183700	20165585	4460	4460	4460	4460	0
174	20250124	183600	20165585	4460	4460	4460	4460	0
175	20250124	183500	20165585	4460	4460	4460	4460	0
176	20250124	183400	20165585	4460	4460	4460	4460	0
177	20250124	183300	20165585	4460	4460	4460	4460	0
178	20250124	183200	20165585	4460	4460	4460	4460	0
179	20250124	183100	20165585	4460	4460	4460	4460	0
180	20250124	183000	20165585	4460	4460	4460	4460	0
181	20250124	182900	20165585	4460	4460	4460	4460	0
182	20250124	182800	20165585	4460	4460	4460	4460	115
183	20250124	182700	20165585	4460	4460	4460	4460	0
184	20250124	182600	20165585	4460	4460	4460	4460	0
185	20250124	182500	20165585	4460	4460	4460	4460	0
186	20250124	182400	20165585	4460	4460	4460	4460	0
187	20250124	182300	20165585	4460	4460	4460	4460	0
188	20250124	182200	20165585	4460	4460	4460	4460	0
189	20250124	182100	20165585	4460	4460	4460	4460	0
190	20250124	182000	20165585	4460	4460	4460	4460	0
191	20250124	181900	20165585	4460	4460	4460	4460	0
192	20250124	181800	20165585	4460	4460	4460	4460	0
193	20250124	181700	20165585	4460	4460	4460	4460	0
194	20250124	181600	20165585	4460	4460	4460	4460	0
195	20250124	181500	20165585	4460	4460	4460	4460	0
196	20250124	181400	20165585	4460	4460	4460	4460	0
197	20250124	181300	20165585	4460	4460	4460	4460	0
198	20250124	181200	20165585	4460	4460	4460	4460	0
199	20250124	181100	20165585	4460	4460	4460	4460	0
200	20250124	181000	20165585	4460	4460	4460	4460	0
201	20250124	180900	20165585	4460	4460	4460	4460	0
202	20250124	180800	20165585	4460	4460	4460	4460	0
203	20250124	180700	20165585	4460	4460	4460	4460	0
204	20250124	180600	20165585	4460	4460	4460	4460	0
205	20250124	180500	20165585	4460	4460	4460	4460	0
206	20250124	180400	20165585	4460	4460	4460	4460	0
207	20250124	180300	20165585	4460	4460	4460	4460	0
208	20250124	180200	20165585	4460	4460	4460	4460	0
209	20250124	180100	20165585	4460	4460	4460	4460	0
210	20250124	180000	20165585	4460	4460	4460	4460	0
211	20250124	175900	20165585	4460	4460	4460	4460	0
212	20250124	175800	20165585	4460	4460	4460	4460	115
213	20250124	175700	20165585	4460	4460	4460	4460	0
214	20250124	175600	20165585	4460	4460	4460	4460	0
215	20250124	175500	20165585	4460	4460	4460	4460	0
216	20250124	175400	20165585	4460	4460	4460	4460	0
217	20250124	175300	20165585	4460	4460	4460	4460	0
218	20250124	175200	20165585	4460	4460	4460	4460	0
219	20250124	175100	20165585	4460	4460	4460	4460	0
220	20250124	175000	20165585	4460	4460	4460	4460	0
221	20250124	174900	20165585	4460	4460	4460	4460	0
222	20250124	174800	20165585	4460	4460	4460	4460	0
223	20250124	174700	20165585	4460	4460	4460	4460	0
224	20250124	174600	20165585	4460	4460	4460	4460	0
225	20250124	174500	20165585	4460	4460	4460	4460	0
226	20250124	174400	20165585	4460	4460	4460	4460	0
227	20250124	174300	20165585	4460	4460	4460	4460	0
228	20250124	174200	20165585	4460	4460	4460	4460	0
229	20250124	174100	20165585	4460	4460	4460	4460	0
230	20250124	174000	20165585	4460	4460	4460	4460	0
231	20250124	173900	20165585	4460	4460	4460	4460	0
232	20250124	173800	20165585	4460	4460	4460	4460	0
233	20250124	173700	20165585	4460	4460	4460	4460	0
234	20250124	173600	20165585	4460	4460	4460	4460	0
235	20250124	173500	20165585	4460	4460	4460	4460	0
236	20250124	173400	20165585	4460	4460	4460	4460	0
237	20250124	173300	20165585	4460	4460	4460	4460	0
238	20250124	173200	20165585	4460	4460	4460	4460	0
239	20250124	173100	20165585	4460	4460	4460	4460	0
240	20250124	173000	20165585	4460	4460	4460	4460	0
241	20250124	172900	20165585	4460	4460	4460	4460	0
242	20250124	172800	20165585	4460	4460	4460	4460	115
243	20250124	172700	20165585	4460	4460	4460	4460	0
244	20250124	172600	20165585	4460	4460	4460	4460	0
245	20250124	172500	20165585	4460	4460	4460	4460	0
246	20250124	172400	20165585	4460	4460	4460	4460	0
247	20250124	172300	20165585	4460	4460	4460	4460	0
248	20250124	172200	20165585	4460	4460	4460	4460	0
249	20250124	172100	20165585	4460	4460	4460	4460	0
250	20250124	172000	20165585	4460	4460	4460	4460	0
251	20250124	171900	20165585	4460	4460	4460	4460	0
252	20250124	171800	20165585	4460	4460	4460	4460	0
253	20250124	171700	20165585	4460	4460	4460	4460	0
254	20250124	171600	20165585	4460	4460	4460	4460	0
255	20250124	171500	20165585	4460	4460	4460	4460	0
256	20250124	171400	20165585	4460	4460	4460	4460	0
257	20250124	171300	20165585	4460	4460	4460	4460	0
258	20250124	171200	20165585	4460	4460	4460	4460	0
259	20250124	171100	20165585	4460	4460	4460	4460	0
260	20250124	171000	20165585	4460	4460	4460	4460	0
261	20250124	170900	20165585	4460	4460	4460	4460	0
262	20250124	170800	20165585	4460	4460	4460	4460	0
263	20250124	170700	20165585	4460	4460	4460	4460	0
264	20250124	170600	20165585	4460	4460	4460	4460	0
265	20250124	170500	20165585	4460	4460	4460	4460	0
266	20250124	170400	20165585	4460	4460	4460	4460	0
267	20250124	170300	20165585	4460	4460	4460	4460	0
268	20250124	170200	20165585	4460	4460	4460	4460	0
269	20250124	170100	20165585	4460	4460	4460	4460	0
270	20250124	170000	20165585	4460	4460	4460	4460	0
271	20250124	165900	20165585	4460	4460	4460	4460	0
272	20250124	165800	20165585	4460	4460	4460	4460	115
273	20250124	165700	20165585	4460	4460	4460	4460	0
274	20250124	165600	20165585	4460	4460	4460	4460	0
275	20250124	165500	20165585	4460	4460	4460	4460	0
276	20250124	165400	20165585	4460	4460	4460	4460	0
277	20250124	165300	20165585	4460	4460	4460	4460	0
278	20250124	165200	20165585	4460	4460	4460	4460	0
279	20250124	165100	20165585	4460	4460	4460	4460	0
280	20250124	165000	20165585	4460	4460	4460	4460	0
281	20250124	164900	20165585	4460	4460	4460	4460	0
282	20250124	164800	20165585	4460	4460	4460	4460	0
283	20250124	164700	20165585	4460	4460	4460	4460	0
284	20250124	164600	20165585	4460	4460	4460	4460	0
285	20250124	164500	20165585	4460	4460	4460	4460	0
286	20250124	164400	20165585	4460	4460	4460	4460	0
287	20250124	164300	20165585	4460	4460	4460	4460	0
288	20250124	164200	20165585	4460	4460	4460	4460	0
289	20250124	164100	20165585	4460	4460	4460	4460	0
290	20250124	164000	20165585	4460	4460	4460	4460	0
291	20250124	163900	20165585	4460	4460	4460	4460	0
292	20250124	163800	20165585	4460	4460	4460	4460	0
293	20250124	163700	20165585	4460	4460	4460	4460	0
294	20250124	163600	20165585	4460	4460	4460	4460	0
295	20250124	163500	20165585	4460	4460	4460	4460	0
296	20250124	163400	20165585	4460	4460	4460	4460	0
297	20250124	163300	20165585	4460	4460	4460	4460	0
298	20250124	163200	20165585	4460	4460	4460	4460	0
299	20250124	163100	20165585	4460	4460	4460	4460	0
300	20250124	163000	20165585	4460	4460	4460	4460	0
301	20250124	162900	20165585	4460	4460	4460	4460	0
302	20250124	162800	20165585	4460	4460	4460	4460	115
303	20250124	162700	20165585	4460	4460	4460	4460	0
304	20250124	162600	20165585	4460	4460	4460	4460	0
305	20250124	162500	20165585	4460	4460	4460	4460	0
306	20250124	162400	20165585	4460	4460	4460	4460	0
307	20250124	162300	20165585	4460	4460	4460	4460	0
308	20250124	162200	20165585	4460	4460	4460	4460	0
309	20250124	162100	20165585	4460	4460	4460	4460	0
310	20250124	162000	20165585	4460	4460	4460	4460	0
311	20250124	161900	20165585	4460	4460	4460	4460	0
312	20250124	161800	20165585	4460	4460	4460	4460	0
313	20250124	161700	20165585	4460	4460	4460	4460	0
314	20250124	161600	20165585	4460	4460	4460	4460	0
315	20250124	161500	20165585	4460	4460	4460	4460	0
316	20250124	161400	20165585	4460	4460	4460	4460	0
317	20250124	161300	20165585	4460	4460	4460	4460	0
318	20250124	161200	20165585	4460	4460	4460	4460	0
319	20250124	161100	20165585	4460	4460	4460	4460	0
320	20250124	161000	20165585	4460	4460	4460	4460	0
321	20250124	160900	20165585	4460	4460	4460	4460	0
322	20250124	160800	20165585	4460	4460	4460	4460	0
323	20250124	160700	20165585	4460	4460	4460	4460	0
324	20250124	160600	20165585	4460	4460	4460	4460	0
325	20250124	160500	20165585	4460	4460	4460	4460	0
326	20250124	160400	20165585	4460	4460	4460	4460	0
327	20250124	160300	20165585	4460	4460	4460	4460	0
328	20250124	160200	20165585	4460	4460	4460	4460	0
329	20250124	160100	20165585	4460	4460	4460	4460	0
330	20250124	160000	20165585	4460	4460	4460	4460	0
331	20250124	155900	20165585	4460	4460	4460	4460	0
332	20250124	155800	20165585	4460	4460	4460	4460	115
333	20250124	155700	20165585	4460	4460	4460	4460	0
334	20250124	155600	20165585	4460	4460	4460	4460	0
335	20250124	155500	20165585	4460	4460	4460	4460	0
336	20250124	155400	20165585	4460	4460	4460	4460	0
337	20250124	155300	20165585	4460	4460	4460	4460	0
338	20250124	155200	20165585	4460	4460	4460	4460	0
339	20250124	155100	20165585	4460	4460	4460	4460	0
340	20250124	155000	20165585	4460	4460	4460	4460	0
341	20250124	154900	20165585	4460	4460	4460	4460	0
342	20250124	154800	20165585	4460	4460	4460	4460	0
343	20250124	154700	20165585	4460	4460	4460	4460	0
344	20250124	154600	20165585	4460	4460	4460	4460	0
345	20250124	154500	20165585	4460	4460	4460	4460	0
346	20250124	154400	20165585	4460	4460	4460	4460	0
347	20250124	154300	20165585	4460	4460	4460	4460	0
348	20250124	154200	20165585	4460	4460	4460	4460	0
349	20250124	154100	20165585	4460	4460	4460	4460	0
350	20250124	154000	20165585	4460	4460	4460	4460	0
351	20250124	153900	20165585	4460	4460	4460	4460	0
352	20250124	153800	20165585	4460	4460	4460	4460	0
353	20250124	153700	20165585	4460	4460	4460	4460	0
354	20250124	153600	20165585	4460	4460	4460	4460	0
355	20250124	153500	20165585	4460	4460	4460	4460	0
356	20250124	153400	20165585	4460	4460	4460	4460	0
357	20250124	153300	20165585	4460	4460	4460	4460	0
358	20250124	153200	20165585	4460	4460	4460	4460	0
359	20250124	153100	20165585	4460	4460	4460	4460	0
360	20250124	153000	20165585	4460	4460	4460	4460	115
361	20250124	152900	19652685	4425	4425	4425	4425	0
362	20250124	152800	19652685	4425	4425	4425	4425	0
363	20250124	152700	19652685	4425	4425	4425	4425	0
364	20250124	152600	19652685	4425	4425	4425	4425	0
365	20250124	152500	19652685	4425	4425	4425	4425	0
366	20250124	152400	19652685	4425	4425	4425	4425	0
367	20250124	152300	19652685	4425	4425	4425	4425	0
368	20250124	152200	19652685	4425	4425	4425	4425	0
369	20250124	152100	19652685	4425	4425	4425	4425	0
370	20250124	152000	19652685	4425	4425	4425	4425	0
371	20250124	151900	19652685	4425	4425	4425	4425	9
372	20250124	151800	19612860	4425	4425	4425	4425	0
373	20250124	151700	19612860	4425	4425	4425	4425	0
374	20250124	151600	19612860	4425	4425	4425	4425	0
375	20250124	151500	19612860	4425	4425	4425	4425	0
376	20250124	151400	19612860	4425	4425	4425	4425	0
377	20250124	151300	19612860	4425	4425	4425	4425	0
378	20250124	151200	19612860	4425	4425	4425	4425	0
379	20250124	151100	19612860	4425	4425	4425	4425	0
380	20250124	151000	19612860	4425	4425	4425	4425	0
381	20250124	150900	19612860	4425	4425	4425	4425	0
382	20250124	150800	19612860	4425	4425	4425	4425	0
383	20250124	150700	19612860	4425	4425	4425	4425	0
384	20250124	150600	19612860	4425	4425	4425	4425	0
385	20250124	150500	19612860	4425	4425	4425	4425	0
386	20250124	150400	19612860	4425	4425	4425	4420	312
387	20250124	150300	18232385	4425	4425	4425	4425	152
388	20250124	150200	17559785	4430	4430	4430	4430	0
389	20250124	150100	17559785	4430	4430	4430	4430	0
390	20250124	150000	17559785	4430	4430	4430	4430	0
391	20250124	145900	17559785	4430	4430	4430	4430	0
392	20250124	145800	17559785	4430	4430	4430	4430	0
393	20250124	145700	17559785	4430	4430	4430	4430	0
394	20250124	145600	17559785	4430	4430	4430	4430	0
395	20250124	145500	17559785	4430	4430	4430	4430	0
396	20250124	145400	17559785	4430	4430	4430	4430	0
397	20250124	145300	17559785	4430	4430	4430	4430	3
398	20250124	145200	17546495	4425	4425	4425	4425	0
399	20250124	145100	17546495	4425	4425	4425	4425	0
400	20250124	145000	17546495	4425	4425	4425	4425	0
401	20250124	144900	17546495	4425	4425	4425	4425	22
402	20250124	144800	17449145	4425	4425	4425	4425	0
403	20250124	144700	17449145	4425	4425	4425	4425	0
404	20250124	144600	17449145	4425	4425	4425	4425	0
405	20250124	144500	17449145	4425	4425	4425	4425	0
406	20250124	144400	17449145	4425	4425	4425	4425	0
407	20250124	144300	17449145	4425	4425	4425	4425	0
408	20250124	144200	17449145	4425	4425	4425	4425	0
409	20250124	144100	17449145	4425	4425	4425	4425	0
410	20250124	144000	17449145	4425	4425	4425	4425	0
411	20250124	143900	17449145	4425	4425	4425	4425	0
412	20250124	143800	17449145	4425	4425	4425	4425	0
413	20250124	143700	17449145	4425	4425	4425	4425	0
414	20250124	143600	17449145	4425	4425	4425	4425	0
415	20250124	143500	17449145	4425	4425	4425	4425	0
416	20250124	143400	17449145	4425	4425	4425	4425	49
417	20250124	143300	17232320	4430	4430	4430	4430	0
418	20250124	143200	17232320	4430	4430	4430	4430	0
419	20250124	143100	17232320	4430	4430	4430	4430	0
420	20250124	143000	17232320	4430	4430	4430	4430	0
421	20250124	142900	17232320	4430	4430	4430	4430	0
422	20250124	142800	17232320	4430	4430	4430	4430	0
423	20250124	142700	17232320	4430	4430	4430	4430	0
424	20250124	142600	17232320	4430	4430	4430	4430	0
425	20250124	142500	17232320	4430	4430	4430	4430	0
426	20250124	142400	17232320	4430	4430	4430	4430	0
427	20250124	142300	17232320	4430	4430	4430	4430	0
428	20250124	142200	17232320	4430	4430	4430	4430	0
429	20250124	142100	17232320	4430	4430	4430	4430	0
430	20250124	142000	17232320	4430	4430	4430	4430	0
431	20250124	141900	17232320	4430	4430	4430	4430	0
432	20250124	141800	17232320	4430	4430	4430	4430	0
433	20250124	141700	17232320	4430	4430	4430	4430	0
434	20250124	141600	17232320	4430	4430	4430	4430	0
435	20250124	141500	17232320	4430	4430	4430	4430	0
436	20250124	141400	17232320	4430	4430	4430	4430	0
437	20250124	141300	17232320	4430	4430	4430	4430	0
438	20250124	141200	17232320	4430	4430	4430	4430	0
439	20250124	141100	17232320	4430	4430	4430	4430	0
440	20250124	141000	17232320	4430	4430	4430	4430	0
441	20250124	140900	17232320	4430	4430	4430	4430	0
442	20250124	140800	17232320	4430	4430	4430	4430	0
443	20250124	140700	17232320	4430	4430	4430	4430	132
444	20250124	140600	16647560	4435	4435	4435	4435	0
445	20250124	140500	16647560	4435	4435	4435	4435	4
446	20250124	140400	16629820	4435	4435	4435	4435	0
447	20250124	140300	16629820	4435	4435	4435	4435	0
448	20250124	140200	16629820	4435	4435	4435	4435	0
449	20250124	140100	16629820	4435	4435	4435	4435	0
450	20250124	140000	16629820	4435	4435	4435	4435	0
451	20250124	135900	16629820	4435	4435	4435	4435	0
452	20250124	135800	16629820	4435	4435	4435	4435	0
453	20250124	135700	16629820	4435	4435	4435	4435	0
454	20250124	135600	16629820	4435	4435	4435	4435	0
455	20250124	135500	16629820	4435	4435	4435	4435	0
456	20250124	135400	16629820	4435	4435	4435	4435	0
457	20250124	135300	16629820	4435	4435	4435	4435	100
458	20250124	135200	16186320	4430	4430	4430	4430	0
459	20250124	135100	16186320	4430	4430	4430	4430	0
460	20250124	135000	16186320	4430	4430	4430	4430	0
461	20250124	134900	16186320	4430	4430	4430	4430	0
462	20250124	134800	16186320	4430	4430	4430	4430	0
463	20250124	134700	16186320	4430	4430	4430	4430	0
464	20250124	134600	16186320	4430	4430	4430	4430	0
465	20250124	134500	16186320	4430	4430	4430	4430	0
466	20250124	134400	16186320	4430	4430	4430	4430	0
467	20250124	134300	16186320	4430	4430	4430	4430	2
468	20250124	134200	16177460	4430	4430	4430	4430	0
469	20250124	134100	16177460	4430	4430	4430	4430	0
470	20250124	134000	16177460	4430	4430	4430	4430	0
471	20250124	133900	16177460	4430	4430	4430	4430	0
472	20250124	133800	16177460	4430	4430	4430	4430	0
473	20250124	133700	16177460	4430	4430	4430	4430	0
474	20250124	133600	16177460	4430	4430	4430	4430	0
475	20250124	133500	16177460	4430	4430	4430	4430	0
476	20250124	133400	16177460	4430	4430	4430	4430	1
477	20250124	133300	16173030	4430	4435	4435	4430	307
478	20250124	133200	14812970	4435	4435	4435	4435	0
479	20250124	133100	14812970	4435	4435	4435	4435	0
480	20250124	133000	14812970	4435	4435	4435	4435	3
481	20250124	132900	14799665	4435	4435	4435	4435	0
482	20250124	132800	14799665	4435	4435	4435	4435	10
483	20250124	132700	14755315	4430	4430	4430	4430	0
484	20250124	132600	14755315	4430	4430	4430	4430	0
485	20250124	132500	14755315	4430	4430	4430	4430	0
486	20250124	132400	14755315	4430	4430	4430	4430	0
487	20250124	132300	14755315	4430	4430	4430	4430	0
488	20250124	132200	14755315	4430	4430	4430	4430	0
489	20250124	132100	14755315	4430	4430	4430	4430	0
490	20250124	132000	14755315	4430	4430	4430	4430	0
491	20250124	131900	14755315	4430	4430	4430	4430	0
492	20250124	131800	14755315	4430	4430	4430	4430	0
493	20250124	131700	14755315	4430	4430	4430	4430	0
494	20250124	131600	14755315	4430	4430	4430	4430	0
495	20250124	131500	14755315	4430	4430	4430	4430	0
496	20250124	131400	14755315	4430	4430	4430	4430	0
497	20250124	131300	14755315	4430	4430	4430	4430	0
498	20250124	131200	14755315	4430	4430	4430	4430	0
499	20250124	131100	14755315	4430	4430	4430	4430	0
500	20250124	131000	14755315	4430	4430	4430	4430	0
501	20250124	130900	14755315	4430	4430	4430	4430	0
502	20250124	130800	14755315	4430	4430	4430	4430	0
503	20250124	130700	14755315	4430	4430	4430	4430	0
504	20250124	130600	14755315	4430	4430	4430	4430	0
505	20250124	130500	14755315	4430	4430	4430	4430	0
506	20250124	130400	14755315	4430	4430	4430	4430	120
507	20250124	130300	14223715	4435	4435	4435	4435	0
508	20250124	130200	14223715	4435	4435	4435	4435	0
509	20250124	130100	14223715	4435	4435	4435	4435	0
510	20250124	130000	14223715	4435	4435	4435	4435	67
511	20250124	125900	13926570	4435	4435	4435	4435	0
512	20250124	125800	13926570	4435	4435	4435	4435	0
513	20250124	125700	13926570	4435	4435	4435	4435	0
514	20250124	125600	13926570	4435	4435	4435	4435	0
515	20250124	125500	13926570	4435	4435	4435	4435	0
516	20250124	125400	13926570	4435	4435	4435	4435	0
517	20250124	125300	13926570	4435	4435	4435	4435	0
518	20250124	125200	13926570	4435	4435	4435	4435	0
519	20250124	125100	13926570	4435	4435	4435	4435	0
520	20250124	125000	13926570	4435	4435	4435	4435	0
521	20250124	124900	13926570	4435	4435	4435	4435	0
522	20250124	124800	13926570	4435	4435	4435	4435	0
523	20250124	124700	13926570	4435	4435	4435	4435	0
524	20250124	124600	13926570	4435	4435	4435	4435	0
525	20250124	124500	13926570	4435	4435	4435	4435	0
526	20250124	124400	13926570	4435	4435	4435	4435	0
527	20250124	124300	13926570	4435	4435	4435	4435	0
528	20250124	124200	13926570	4435	4435	4435	4435	0
529	20250124	124100	13926570	4435	4435	4435	4435	0
530	20250124	124000	13926570	4435	4435	4435	4435	0
531	20250124	123900	13926570	4435	4435	4435	4435	0
532	20250124	123800	13926570	4435	4435	4435	4435	0
533	20250124	123700	13926570	4435	4435	4435	4435	0
534	20250124	123600	13926570	4435	4435	4435	4435	0
535	20250124	123500	13926570	4435	4435	4435	4435	0
536	20250124	123400	13926570	4435	4435	4435	4435	0
537	20250124	123300	13926570	4435	4435	4435	4435	0
538	20250124	123200	13926570	4435	4435	4435	4435	0
539	20250124	123100	13926570	4435	4435	4435	4435	0
540	20250124	123000	13926570	4435	4435	4435	4435	0
541	20250124	122900	13926570	4435	4435	4435	4435	0
542	20250124	122800	13926570	4435	4435	4435	4435	0
543	20250124	122700	13926570	4435	4435	4435	4435	33
544	20250124	122600	13780215	4475	4475	4475	4475	0
545	20250124	122500	13780215	4475	4475	4475	4475	0
546	20250124	122400	13780215	4475	4475	4475	4475	0
547	20250124	122300	13780215	4475	4475	4475	4475	0
548	20250124	122200	13780215	4475	4475	4475	4475	0
549	20250124	122100	13780215	4475	4475	4475	4475	0
550	20250124	122000	13780215	4475	4475	4475	4475	0
551	20250124	121900	13780215	4475	4475	4475	4475	0
552	20250124	121800	13780215	4475	4475	4475	4475	0
553	20250124	121700	13780215	4475	4475	4475	4475	0
554	20250124	121600	13780215	4475	4475	4475	4475	0
555	20250124	121500	13780215	4475	4475	4475	4475	0
556	20250124	121400	13780215	4475	4475	4475	4475	0
557	20250124	121300	13780215	4475	4475	4475	4475	0
558	20250124	121200	13780215	4475	4475	4475	4475	0
559	20250124	121100	13780215	4475	4475	4475	4475	0
560	20250124	121000	13780215	4475	4475	4475	4475	0
561	20250124	120900	13780215	4475	4475	4475	4475	0
562	20250124	120800	13780215	4475	4475	4475	4475	0
563	20250124	120700	13780215	4475	4475	4475	4475	0
564	20250124	120600	13780215	4475	4475	4475	4475	0
565	20250124	120500	13780215	4475	4475	4475	4475	0
566	20250124	120400	13780215	4475	4475	4475	4475	0
567	20250124	120300	13780215	4475	4475	4475	4475	0
568	20250124	120200	13780215	4475	4475	4475	4475	0
569	20250124	120100	13780215	4475	4475	4475	4475	0
570	20250124	120000	13780215	4475	4475	4475	4475	0
571	20250124	115900	13780215	4475	4475	4475	4475	0
572	20250124	115800	13780215	4475	4475	4475	4475	0
573	20250124	115700	13780215	4475	4475	4475	4475	0
574	20250124	115600	13780215	4475	4475	4475	4475	0
575	20250124	115500	13780215	4475	4475	4475	4475	0
576	20250124	115400	13780215	4475	4475	4475	4475	0
577	20250124	115300	13780215	4475	4475	4475	4475	5
578	20250124	115200	13757840	4430	4430	4430	4430	0
579	20250124	115100	13757840	4430	4430	4430	4430	0
580	20250124	115000	13757840	4430	4430	4430	4430	0
581	20250124	114900	13757840	4430	4430	4430	4430	0
582	20250124	114800	13757840	4430	4430	4430	4430	0
583	20250124	114700	13757840	4430	4430	4430	4430	0
584	20250124	114600	13757840	4430	4430	4430	4430	0
585	20250124	114500	13757840	4430	4430	4430	4430	0
586	20250124	114400	13757840	4430	4430	4430	4430	0
587	20250124	114300	13757840	4430	4430	4430	4430	0
588	20250124	114200	13757840	4430	4430	4430	4430	0
589	20250124	114100	13757840	4430	4430	4430	4430	0
590	20250124	114000	13757840	4430	4430	4430	4430	0
591	20250124	113900	13757840	4430	4430	4430	4430	0
592	20250124	113800	13757840	4430	4430	4430	4430	0
593	20250124	113700	13757840	4430	4430	4430	4430	0
594	20250124	113600	13757840	4430	4430	4430	4430	0
595	20250124	113500	13757840	4430	4430	4430	4430	0
596	20250124	113400	13757840	4430	4450	4450	4430	239
597	20250124	113300	12697305	4450	4450	4450	4450	0
598	20250124	113200	12697305	4450	4450	4450	4450	0
599	20250124	113100	12697305	4450	4450	4450	4450	0
600	20250124	113000	12697305	4450	4450	4450	4450	0
601	20250124	112900	12697305	4450	4450	4450	4450	0
602	20250124	112800	12697305	4450	4450	4450	4450	0
603	20250124	112700	12697305	4450	4450	4450	4450	0
604	20250124	112600	12697305	4450	4450	4450	4450	0
605	20250124	112500	12697305	4450	4450	4450	4450	0
606	20250124	112400	12697305	4450	4450	4450	4450	0
607	20250124	112300	12697305	4450	4450	4450	4450	2
608	20250124	112200	12688405	4450	4450	4450	4450	0
609	20250124	112100	12688405	4450	4450	4450	4450	0
610	20250124	112000	12688405	4450	4450	4450	4450	0
611	20250124	111900	12688405	4450	4450	4450	4450	0
612	20250124	111800	12688405	4450	4450	4450	4450	0
613	20250124	111700	12688405	4450	4450	4450	4450	0
614	20250124	111600	12688405	4450	4450	4450	4450	0
615	20250124	111500	12688405	4450	4450	4450	4450	0
616	20250124	111400	12688405	4450	4450	4450	4450	0
617	20250124	111300	12688405	4450	4450	4450	4450	0
618	20250124	111200	12688405	4450	4450	4450	4450	0
619	20250124	111100	12688405	4450	4450	4450	4450	0
620	20250124	111000	12688405	4450	4450	4450	4450	0
621	20250124	110900	12688405	4450	4450	4450	4450	1
622	20250124	110800	12683955	4450	4450	4450	4450	0
623	20250124	110700	12683955	4450	4450	4450	4450	0
624	20250124	110600	12683955	4450	4450	4450	4450	0
625	20250124	110500	12683955	4450	4450	4450	4450	0
626	20250124	110400	12683955	4450	4450	4450	4450	0
627	20250124	110300	12683955	4450	4450	4450	4450	1
628	20250124	110200	12679505	4455	4455	4455	4455	132
629	20250124	110100	12091445	4490	4490	4490	4490	0
630	20250124	110000	12091445	4490	4490	4490	4490	0
631	20250124	105900	12091445	4490	4490	4490	4490	0
632	20250124	105800	12091445	4490	4490	4490	4490	0
633	20250124	105700	12091445	4490	4490	4490	4490	0
634	20250124	105600	12091445	4490	4490	4490	4490	0
635	20250124	105500	12091445	4490	4490	4490	4490	0
636	20250124	105400	12091445	4490	4490	4490	4490	0
637	20250124	105300	12091445	4490	4490	4490	4490	0
638	20250124	105200	12091445	4490	4490	4490	4490	13
639	20250124	105100	12033075	4455	4455	4455	4450	92
640	20250124	105000	11623385	4455	4455	4455	4455	0
641	20250124	104900	11623385	4455	4455	4455	4455	0
642	20250124	104800	11623385	4455	4455	4455	4455	6
643	20250124	104700	11596655	4455	4455	4455	4455	14
644	20250124	104600	11534285	4455	4500	4500	4455	43
645	20250124	104500	11341150	4535	4535	4535	4535	0
646	20250124	104400	11341150	4535	4535	4535	4535	0
647	20250124	104300	11341150	4535	4535	4535	4535	0
648	20250124	104200	11341150	4535	4535	4535	4535	0
649	20250124	104100	11341150	4535	4535	4535	4535	0
650	20250124	104000	11341150	4535	4535	4535	4535	0
651	20250124	103900	11341150	4535	4535	4535	4535	0
652	20250124	103800	11341150	4535	4535	4535	4535	0
653	20250124	103700	11341150	4535	4535	4535	4535	0
654	20250124	103600	11341150	4535	4535	4535	4535	0
655	20250124	103500	11341150	4535	4535	4535	4535	0
656	20250124	103400	11341150	4535	4535	4535	4535	0
657	20250124	103300	11341150	4535	4535	4535	4535	0
658	20250124	103200	11341150	4535	4535	4535	4535	0
659	20250124	103100	11341150	4535	4535	4535	4535	10
660	20250124	103000	11295800	4495	4495	4495	4495	0
661	20250124	102900	11295800	4495	4495	4495	4495	0
662	20250124	102800	11295800	4495	4495	4495	4495	0
663	20250124	102700	11295800	4495	4495	4495	4495	0
664	20250124	102600	11295800	4495	4495	4495	4495	0
665	20250124	102500	11295800	4495	4495	4495	4495	10
666	20250124	102400	11250850	4495	4495	4495	4495	0
667	20250124	102300	11250850	4495	4495	4495	4495	0
668	20250124	102200	11250850	4495	4495	4495	4495	0
669	20250124	102100	11250850	4495	4495	4495	4495	1
670	20250124	102000	11246355	4540	4540	4540	4540	0
671	20250124	101900	11246355	4540	4540	4540	4540	1
672	20250124	101800	11241815	4550	4550	4550	4550	0
673	20250124	101700	11241815	4550	4550	4550	4550	0
674	20250124	101600	11241815	4550	4550	4550	4550	0
675	20250124	101500	11241815	4550	4550	4550	4550	0
676	20250124	101400	11241815	4550	4550	4550	4550	0
677	20250124	101300	11241815	4550	4550	4550	4550	0
678	20250124	101200	11241815	4550	4550	4550	4550	0
679	20250124	101100	11241815	4550	4550	4550	4550	0
680	20250124	101000	11241815	4550	4550	4550	4550	0
681	20250124	100900	11241815	4550	4550	4550	4550	0
682	20250124	100800	11241815	4550	4550	4550	4550	0
683	20250124	100700	11241815	4550	4550	4550	4550	0
684	20250124	100600	11241815	4550	4525	4550	4525	164
685	20250124	100500	10498010	4495	4495	4495	4495	1
686	20250124	100400	10493515	4530	4530	4530	4530	5
687	20250124	100300	10470865	4495	4495	4495	4495	0
688	20250124	100200	10470865	4495	4495	4495	4495	1
689	20250124	100100	10466370	4550	4550	4550	4550	0
690	20250124	100000	10466370	4550	4550	4550	4550	0
691	20250124	095900	10466370	4550	4550	4550	4550	0
692	20250124	095800	10466370	4550	4550	4550	4550	0
693	20250124	095700	10466370	4550	4530	4550	4530	600
694	20250124	095600	7743590	4510	4510	4510	4510	0
695	20250124	095500	7743590	4510	4510	4510	4510	1
696	20250124	095400	7739080	4510	4480	4510	4480	297
697	20250124	095300	6404810	4480	4465	4480	4465	100
698	20250124	095200	5957315	4460	4460	4460	4460	1
699	20250124	095100	5952855	4460	4460	4460	4460	40
700	20250124	095000	5774455	4460	4460	4460	4460	449
701	20250124	094900	3771915	4460	4460	4460	4460	0
702	20250124	094800	3771915	4460	4460	4460	4460	0
703	20250124	094700	3771915	4460	4460	4460	4460	1
704	20250124	094600	3767455	4460	4440	4460	4440	235
705	20250124	094500	2721395	4425	4425	4425	4425	9
706	20250124	094400	2681570	4425	4435	4435	4425	2
707	20250124	094300	2672710	4420	4420	4420	4420	145
708	20250124	094200	2031810	4420	4420	4420	4420	0
709	20250124	094100	2031810	4420	4420	4420	4420	0
710	20250124	094000	2031810	4420	4420	4420	4420	0
711	20250124	093900	2031810	4420	4420	4420	4420	0
712	20250124	093800	2031810	4420	4420	4420	4420	0
713	20250124	093700	2031810	4420	4420	4420	4420	0
714	20250124	093600	2031810	4420	4420	4420	4420	0
715	20250124	093500	2031810	4420	4420	4420	4420	0
716	20250124	093400	2031810	4420	4420	4420	4420	10
717	20250124	093300	1987610	4420	4420	4420	4420	0
718	20250124	093200	1987610	4420	4420	4420	4420	0
719	20250124	093100	1987610	4420	4420	4420	4420	0
720	20250124	093000	1987610	4420	4415	4420	4415	100
721	20250124	092900	1545675	4420	4420	4420	4420	0
722	20250124	092800	1545675	4420	4420	4420	4420	0
723	20250124	092700	1545675	4420	4420	4420	4420	0
724	20250124	092600	1545675	4420	4420	4420	4420	0
725	20250124	092500	1545675	4420	4420	4420	4420	0
726	20250124	092400	1545675	4420	4420	4420	4420	0
727	20250124	092300	1545675	4420	4420	4420	4420	0
728	20250124	092200	1545675	4420	4420	4420	4420	0
729	20250124	092100	1545675	4420	4420	4420	4420	0
730	20250124	092000	1545675	4420	4420	4420	4420	50
731	20250124	091900	1324675	4400	4420	4420	4400	110
732	20250124	091800	838675	4420	4420	4420	4420	0
733	20250124	091700	838675	4420	4420	4420	4420	0
734	20250124	091600	838675	4420	4420	4420	4420	50
735	20250124	091500	617675	4420	4415	4420	4415	9
736	20250124	091400	577900	4415	4415	4415	4415	0
737	20250124	091300	577900	4415	4415	4415	4415	50
738	20250124	091200	357150	4405	4405	4405	4405	0
739	20250124	091100	357150	4405	4405	4405	4405	0
740	20250124	091000	357150	4405	4405	4405	4405	0
741	20250124	090900	357150	4405	4405	4405	4405	43
742	20250124	090800	167735	4405	4405	4405	4405	0
743	20250124	090700	167735	4405	4405	4405	4405	0
744	20250124	090600	167735	4405	4405	4405	4405	0
745	20250124	090500	167735	4405	4405	4405	4405	0
746	20250124	090400	167735	4405	4405	4405	4405	1
747	20250124	090300	163330	4405	4405	4405	4405	0
748	20250124	090200	163330	4405	4405	4405	4405	0
749	20250124	090100	163330	4405	4405	4405	4405	0
750	20250124	090000	163330	4405	4410	4420	4405	37