KissMeData/376190/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	212800	43477525	4165	4165	4165	4165	808
3	20250122	212700	43477525	4165	4165	4165	4165	0
4	20250122	212600	43477525	4165	4165	4165	4165	0
5	20250122	212500	43477525	4165	4165	4165	4165	0
6	20250122	212400	43477525	4165	4165	4165	4165	0
7	20250122	212300	43477525	4165	4165	4165	4165	0
8	20250122	212200	43477525	4165	4165	4165	4165	0
9	20250122	212100	43477525	4165	4165	4165	4165	0
10	20250122	212000	43477525	4165	4165	4165	4165	0
11	20250122	211900	43477525	4165	4165	4165	4165	0
12	20250122	211800	43477525	4165	4165	4165	4165	0
13	20250122	211700	43477525	4165	4165	4165	4165	0
14	20250122	211600	43477525	4165	4165	4165	4165	0
15	20250122	211500	43477525	4165	4165	4165	4165	0
16	20250122	211400	43477525	4165	4165	4165	4165	0
17	20250122	211300	43477525	4165	4165	4165	4165	0
18	20250122	211200	43477525	4165	4165	4165	4165	0
19	20250122	211100	43477525	4165	4165	4165	4165	0
20	20250122	211000	43477525	4165	4165	4165	4165	0
21	20250122	210900	43477525	4165	4165	4165	4165	0
22	20250122	210800	43477525	4165	4165	4165	4165	0
23	20250122	210700	43477525	4165	4165	4165	4165	0
24	20250122	210600	43477525	4165	4165	4165	4165	0
25	20250122	210500	43477525	4165	4165	4165	4165	0
26	20250122	210400	43477525	4165	4165	4165	4165	0
27	20250122	210300	43477525	4165	4165	4165	4165	0
28	20250122	210200	43477525	4165	4165	4165	4165	0
29	20250122	210100	43477525	4165	4165	4165	4165	0
30	20250122	210000	43477525	4165	4165	4165	4165	0
31	20250122	205900	43477525	4165	4165	4165	4165	0
32	20250122	205800	43477525	4165	4165	4165	4165	808
33	20250122	205700	43477525	4165	4165	4165	4165	0
34	20250122	205600	43477525	4165	4165	4165	4165	0
35	20250122	205500	43477525	4165	4165	4165	4165	0
36	20250122	205400	43477525	4165	4165	4165	4165	0
37	20250122	205300	43477525	4165	4165	4165	4165	0
38	20250122	205200	43477525	4165	4165	4165	4165	0
39	20250122	205100	43477525	4165	4165	4165	4165	0
40	20250122	205000	43477525	4165	4165	4165	4165	0
41	20250122	204900	43477525	4165	4165	4165	4165	0
42	20250122	204800	43477525	4165	4165	4165	4165	0
43	20250122	204700	43477525	4165	4165	4165	4165	0
44	20250122	204600	43477525	4165	4165	4165	4165	0
45	20250122	204500	43477525	4165	4165	4165	4165	0
46	20250122	204400	43477525	4165	4165	4165	4165	0
47	20250122	204300	43477525	4165	4165	4165	4165	0
48	20250122	204200	43477525	4165	4165	4165	4165	0
49	20250122	204100	43477525	4165	4165	4165	4165	0
50	20250122	204000	43477525	4165	4165	4165	4165	0
51	20250122	203900	43477525	4165	4165	4165	4165	0
52	20250122	203800	43477525	4165	4165	4165	4165	0
53	20250122	203700	43477525	4165	4165	4165	4165	0
54	20250122	203600	43477525	4165	4165	4165	4165	0
55	20250122	203500	43477525	4165	4165	4165	4165	0
56	20250122	203400	43477525	4165	4165	4165	4165	0
57	20250122	203300	43477525	4165	4165	4165	4165	0
58	20250122	203200	43477525	4165	4165	4165	4165	0
59	20250122	203100	43477525	4165	4165	4165	4165	0
60	20250122	203000	43477525	4165	4165	4165	4165	0
61	20250122	202900	43477525	4165	4165	4165	4165	0
62	20250122	202800	43477525	4165	4165	4165	4165	808
63	20250122	202700	43477525	4165	4165	4165	4165	0
64	20250122	202600	43477525	4165	4165	4165	4165	0
65	20250122	202500	43477525	4165	4165	4165	4165	0
66	20250122	202400	43477525	4165	4165	4165	4165	0
67	20250122	202300	43477525	4165	4165	4165	4165	0
68	20250122	202200	43477525	4165	4165	4165	4165	0
69	20250122	202100	43477525	4165	4165	4165	4165	0
70	20250122	202000	43477525	4165	4165	4165	4165	0
71	20250122	201900	43477525	4165	4165	4165	4165	0
72	20250122	201800	43477525	4165	4165	4165	4165	0
73	20250122	201700	43477525	4165	4165	4165	4165	0
74	20250122	201600	43477525	4165	4165	4165	4165	0
75	20250122	201500	43477525	4165	4165	4165	4165	0
76	20250122	201400	43477525	4165	4165	4165	4165	0
77	20250122	201300	43477525	4165	4165	4165	4165	0
78	20250122	201200	43477525	4165	4165	4165	4165	0
79	20250122	201100	43477525	4165	4165	4165	4165	0
80	20250122	201000	43477525	4165	4165	4165	4165	0
81	20250122	200900	43477525	4165	4165	4165	4165	0
82	20250122	200800	43477525	4165	4165	4165	4165	0
83	20250122	200700	43477525	4165	4165	4165	4165	0
84	20250122	200600	43477525	4165	4165	4165	4165	0
85	20250122	200500	43477525	4165	4165	4165	4165	0
86	20250122	200400	43477525	4165	4165	4165	4165	0
87	20250122	200300	43477525	4165	4165	4165	4165	0
88	20250122	200200	43477525	4165	4165	4165	4165	0
89	20250122	200100	43477525	4165	4165	4165	4165	0
90	20250122	200000	43477525	4165	4165	4165	4165	0
91	20250122	195900	43477525	4165	4165	4165	4165	0
92	20250122	195800	43477525	4165	4165	4165	4165	808
93	20250122	195700	43477525	4165	4165	4165	4165	0
94	20250122	195600	43477525	4165	4165	4165	4165	0
95	20250122	195500	43477525	4165	4165	4165	4165	0
96	20250122	195400	43477525	4165	4165	4165	4165	0
97	20250122	195300	43477525	4165	4165	4165	4165	0
98	20250122	195200	43477525	4165	4165	4165	4165	0
99	20250122	195100	43477525	4165	4165	4165	4165	0
100	20250122	195000	43477525	4165	4165	4165	4165	0
101	20250122	194900	43477525	4165	4165	4165	4165	0
102	20250122	194800	43477525	4165	4165	4165	4165	0
103	20250122	194700	43477525	4165	4165	4165	4165	0
104	20250122	194600	43477525	4165	4165	4165	4165	0
105	20250122	194500	43477525	4165	4165	4165	4165	0
106	20250122	194400	43477525	4165	4165	4165	4165	0
107	20250122	194300	43477525	4165	4165	4165	4165	0
108	20250122	194200	43477525	4165	4165	4165	4165	0
109	20250122	194100	43477525	4165	4165	4165	4165	0
110	20250122	194000	43477525	4165	4165	4165	4165	0
111	20250122	193900	43477525	4165	4165	4165	4165	0
112	20250122	193800	43477525	4165	4165	4165	4165	0
113	20250122	193700	43477525	4165	4165	4165	4165	0
114	20250122	193600	43477525	4165	4165	4165	4165	0
115	20250122	193500	43477525	4165	4165	4165	4165	0
116	20250122	193400	43477525	4165	4165	4165	4165	0
117	20250122	193300	43477525	4165	4165	4165	4165	0
118	20250122	193200	43477525	4165	4165	4165	4165	0
119	20250122	193100	43477525	4165	4165	4165	4165	0
120	20250122	193000	43477525	4165	4165	4165	4165	0
121	20250122	192900	43477525	4165	4165	4165	4165	0
122	20250122	192800	43477525	4165	4165	4165	4165	808
123	20250122	192700	43477525	4165	4165	4165	4165	0
124	20250122	192600	43477525	4165	4165	4165	4165	0
125	20250122	192500	43477525	4165	4165	4165	4165	0
126	20250122	192400	43477525	4165	4165	4165	4165	0
127	20250122	192300	43477525	4165	4165	4165	4165	0
128	20250122	192200	43477525	4165	4165	4165	4165	0
129	20250122	192100	43477525	4165	4165	4165	4165	0
130	20250122	192000	43477525	4165	4165	4165	4165	0
131	20250122	191900	43477525	4165	4165	4165	4165	0
132	20250122	191800	43477525	4165	4165	4165	4165	0
133	20250122	191700	43477525	4165	4165	4165	4165	0
134	20250122	191600	43477525	4165	4165	4165	4165	0
135	20250122	191500	43477525	4165	4165	4165	4165	0
136	20250122	191400	43477525	4165	4165	4165	4165	0
137	20250122	191300	43477525	4165	4165	4165	4165	0
138	20250122	191200	43477525	4165	4165	4165	4165	0
139	20250122	191100	43477525	4165	4165	4165	4165	0
140	20250122	191000	43477525	4165	4165	4165	4165	0
141	20250122	190900	43477525	4165	4165	4165	4165	0
142	20250122	190800	43477525	4165	4165	4165	4165	0
143	20250122	190700	43477525	4165	4165	4165	4165	0
144	20250122	190600	43477525	4165	4165	4165	4165	0
145	20250122	190500	43477525	4165	4165	4165	4165	0
146	20250122	190400	43477525	4165	4165	4165	4165	0
147	20250122	190300	43477525	4165	4165	4165	4165	0
148	20250122	190200	43477525	4165	4165	4165	4165	0
149	20250122	190100	43477525	4165	4165	4165	4165	0
150	20250122	190000	43477525	4165	4165	4165	4165	0
151	20250122	185900	43477525	4165	4165	4165	4165	0
152	20250122	185800	43477525	4165	4165	4165	4165	808
153	20250122	185700	43477525	4165	4165	4165	4165	0
154	20250122	185600	43477525	4165	4165	4165	4165	0
155	20250122	185500	43477525	4165	4165	4165	4165	0
156	20250122	185400	43477525	4165	4165	4165	4165	0
157	20250122	185300	43477525	4165	4165	4165	4165	0
158	20250122	185200	43477525	4165	4165	4165	4165	0
159	20250122	185100	43477525	4165	4165	4165	4165	0
160	20250122	185000	43477525	4165	4165	4165	4165	0
161	20250122	184900	43477525	4165	4165	4165	4165	0
162	20250122	184800	43477525	4165	4165	4165	4165	0
163	20250122	184700	43477525	4165	4165	4165	4165	0
164	20250122	184600	43477525	4165	4165	4165	4165	0
165	20250122	184500	43477525	4165	4165	4165	4165	0
166	20250122	184400	43477525	4165	4165	4165	4165	0
167	20250122	184300	43477525	4165	4165	4165	4165	0
168	20250122	184200	43477525	4165	4165	4165	4165	0
169	20250122	184100	43477525	4165	4165	4165	4165	0
170	20250122	184000	43477525	4165	4165	4165	4165	0
171	20250122	183900	43477525	4165	4165	4165	4165	0
172	20250122	183800	43477525	4165	4165	4165	4165	0
173	20250122	183700	43477525	4165	4165	4165	4165	0
174	20250122	183600	43477525	4165	4165	4165	4165	0
175	20250122	183500	43477525	4165	4165	4165	4165	0
176	20250122	183400	43477525	4165	4165	4165	4165	0
177	20250122	183300	43477525	4165	4165	4165	4165	0
178	20250122	183200	43477525	4165	4165	4165	4165	0
179	20250122	183100	43477525	4165	4165	4165	4165	0
180	20250122	183000	43477525	4165	4165	4165	4165	0
181	20250122	182900	43477525	4165	4165	4165	4165	0
182	20250122	182800	43477525	4165	4165	4165	4165	808
183	20250122	182700	43477525	4165	4165	4165	4165	0
184	20250122	182600	43477525	4165	4165	4165	4165	0
185	20250122	182500	43477525	4165	4165	4165	4165	0
186	20250122	182400	43477525	4165	4165	4165	4165	0
187	20250122	182300	43477525	4165	4165	4165	4165	0
188	20250122	182200	43477525	4165	4165	4165	4165	0
189	20250122	182100	43477525	4165	4165	4165	4165	0
190	20250122	182000	43477525	4165	4165	4165	4165	0
191	20250122	181900	43477525	4165	4165	4165	4165	0
192	20250122	181800	43477525	4165	4165	4165	4165	0
193	20250122	181700	43477525	4165	4165	4165	4165	0
194	20250122	181600	43477525	4165	4165	4165	4165	0
195	20250122	181500	43477525	4165	4165	4165	4165	0
196	20250122	181400	43477525	4165	4165	4165	4165	0
197	20250122	181300	43477525	4165	4165	4165	4165	0
198	20250122	181200	43477525	4165	4165	4165	4165	0
199	20250122	181100	43477525	4165	4165	4165	4165	0
200	20250122	181000	43477525	4165	4165	4165	4165	0
201	20250122	180900	43477525	4165	4165	4165	4165	0
202	20250122	180800	43477525	4165	4165	4165	4165	0
203	20250122	180700	43477525	4165	4165	4165	4165	0
204	20250122	180600	43477525	4165	4165	4165	4165	0
205	20250122	180500	43477525	4165	4165	4165	4165	0
206	20250122	180400	43477525	4165	4165	4165	4165	0
207	20250122	180300	43477525	4165	4165	4165	4165	0
208	20250122	180200	43477525	4165	4165	4165	4165	0
209	20250122	180100	43477525	4165	4165	4165	4165	0
210	20250122	180000	43477525	4165	4165	4165	4165	0
211	20250122	175900	43477525	4165	4165	4165	4165	0
212	20250122	175800	43477525	4165	4165	4165	4165	808
213	20250122	175700	43477525	4165	4165	4165	4165	0
214	20250122	175600	43477525	4165	4165	4165	4165	0
215	20250122	175500	43477525	4165	4165	4165	4165	0
216	20250122	175400	43477525	4165	4165	4165	4165	0
217	20250122	175300	43477525	4165	4165	4165	4165	0
218	20250122	175200	43477525	4165	4165	4165	4165	0
219	20250122	175100	43477525	4165	4165	4165	4165	0
220	20250122	175000	43477525	4165	4165	4165	4165	0
221	20250122	174900	43477525	4165	4165	4165	4165	0
222	20250122	174800	43477525	4165	4165	4165	4165	0
223	20250122	174700	43477525	4165	4165	4165	4165	0
224	20250122	174600	43477525	4165	4165	4165	4165	0
225	20250122	174500	43477525	4165	4165	4165	4165	0
226	20250122	174400	43477525	4165	4165	4165	4165	0
227	20250122	174300	43477525	4165	4165	4165	4165	0
228	20250122	174200	43477525	4165	4165	4165	4165	0
229	20250122	174100	43477525	4165	4165	4165	4165	0
230	20250122	174000	43477525	4165	4165	4165	4165	0
231	20250122	173900	43477525	4165	4165	4165	4165	0
232	20250122	173800	43477525	4165	4165	4165	4165	0
233	20250122	173700	43477525	4165	4165	4165	4165	0
234	20250122	173600	43477525	4165	4165	4165	4165	0
235	20250122	173500	43477525	4165	4165	4165	4165	0
236	20250122	173400	43477525	4165	4165	4165	4165	0
237	20250122	173300	43477525	4165	4165	4165	4165	0
238	20250122	173200	43477525	4165	4165	4165	4165	0
239	20250122	173100	43477525	4165	4165	4165	4165	0
240	20250122	173000	43477525	4165	4165	4165	4165	0
241	20250122	172900	43477525	4165	4165	4165	4165	0
242	20250122	172800	43477525	4165	4165	4165	4165	808
243	20250122	172700	43477525	4165	4165	4165	4165	0
244	20250122	172600	43477525	4165	4165	4165	4165	0
245	20250122	172500	43477525	4165	4165	4165	4165	0
246	20250122	172400	43477525	4165	4165	4165	4165	0
247	20250122	172300	43477525	4165	4165	4165	4165	0
248	20250122	172200	43477525	4165	4165	4165	4165	0
249	20250122	172100	43477525	4165	4165	4165	4165	0
250	20250122	172000	43477525	4165	4165	4165	4165	0
251	20250122	171900	43477525	4165	4165	4165	4165	0
252	20250122	171800	43477525	4165	4165	4165	4165	0
253	20250122	171700	43477525	4165	4165	4165	4165	0
254	20250122	171600	43477525	4165	4165	4165	4165	0
255	20250122	171500	43477525	4165	4165	4165	4165	0
256	20250122	171400	43477525	4165	4165	4165	4165	0
257	20250122	171300	43477525	4165	4165	4165	4165	0
258	20250122	171200	43477525	4165	4165	4165	4165	0
259	20250122	171100	43477525	4165	4165	4165	4165	0
260	20250122	171000	43477525	4165	4165	4165	4165	0
261	20250122	170900	43477525	4165	4165	4165	4165	0
262	20250122	170800	43477525	4165	4165	4165	4165	0
263	20250122	170700	43477525	4165	4165	4165	4165	0
264	20250122	170600	43477525	4165	4165	4165	4165	0
265	20250122	170500	43477525	4165	4165	4165	4165	0
266	20250122	170400	43477525	4165	4165	4165	4165	0
267	20250122	170300	43477525	4165	4165	4165	4165	0
268	20250122	170200	43477525	4165	4165	4165	4165	0
269	20250122	170100	43477525	4165	4165	4165	4165	0
270	20250122	170000	43477525	4165	4165	4165	4165	0
271	20250122	165900	43477525	4165	4165	4165	4165	0
272	20250122	165800	43477525	4165	4165	4165	4165	808
273	20250122	165700	43477525	4165	4165	4165	4165	0
274	20250122	165600	43477525	4165	4165	4165	4165	0
275	20250122	165500	43477525	4165	4165	4165	4165	0
276	20250122	165400	43477525	4165	4165	4165	4165	0
277	20250122	165300	43477525	4165	4165	4165	4165	0
278	20250122	165200	43477525	4165	4165	4165	4165	0
279	20250122	165100	43477525	4165	4165	4165	4165	0
280	20250122	165000	43477525	4165	4165	4165	4165	0
281	20250122	164900	43477525	4165	4165	4165	4165	0
282	20250122	164800	43477525	4165	4165	4165	4165	0
283	20250122	164700	43477525	4165	4165	4165	4165	0
284	20250122	164600	43477525	4165	4165	4165	4165	0
285	20250122	164500	43477525	4165	4165	4165	4165	0
286	20250122	164400	43477525	4165	4165	4165	4165	0
287	20250122	164300	43477525	4165	4165	4165	4165	0
288	20250122	164200	43477525	4165	4165	4165	4165	0
289	20250122	164100	43477525	4165	4165	4165	4165	0
290	20250122	164000	43477525	4165	4165	4165	4165	0
291	20250122	163900	43477525	4165	4165	4165	4165	0
292	20250122	163800	43477525	4165	4165	4165	4165	0
293	20250122	163700	43477525	4165	4165	4165	4165	0
294	20250122	163600	43477525	4165	4165	4165	4165	0
295	20250122	163500	43477525	4165	4165	4165	4165	0
296	20250122	163400	43477525	4165	4165	4165	4165	0
297	20250122	163300	43477525	4165	4165	4165	4165	0
298	20250122	163200	43477525	4165	4165	4165	4165	0
299	20250122	163100	43477525	4165	4165	4165	4165	0
300	20250122	163000	43477525	4165	4165	4165	4165	0
301	20250122	162900	43477525	4165	4165	4165	4165	0
302	20250122	162800	43477525	4165	4165	4165	4165	808
303	20250122	162700	43477525	4165	4165	4165	4165	0
304	20250122	162600	43477525	4165	4165	4165	4165	0
305	20250122	162500	43477525	4165	4165	4165	4165	0
306	20250122	162400	43477525	4165	4165	4165	4165	0
307	20250122	162300	43477525	4165	4165	4165	4165	0
308	20250122	162200	43477525	4165	4165	4165	4165	0
309	20250122	162100	43477525	4165	4165	4165	4165	0
310	20250122	162000	43477525	4165	4165	4165	4165	0
311	20250122	161900	43477525	4165	4165	4165	4165	0
312	20250122	161800	43477525	4165	4165	4165	4165	0
313	20250122	161700	43477525	4165	4165	4165	4165	0
314	20250122	161600	43477525	4165	4165	4165	4165	0
315	20250122	161500	43477525	4165	4165	4165	4165	0
316	20250122	161400	43477525	4165	4165	4165	4165	0
317	20250122	161300	43477525	4165	4165	4165	4165	0
318	20250122	161200	43477525	4165	4165	4165	4165	0
319	20250122	161100	43477525	4165	4165	4165	4165	0
320	20250122	161000	43477525	4165	4165	4165	4165	0
321	20250122	160900	43477525	4165	4165	4165	4165	0
322	20250122	160800	43477525	4165	4165	4165	4165	0
323	20250122	160700	43477525	4165	4165	4165	4165	0
324	20250122	160600	43477525	4165	4165	4165	4165	0
325	20250122	160500	43477525	4165	4165	4165	4165	0
326	20250122	160400	43477525	4165	4165	4165	4165	0
327	20250122	160300	43477525	4165	4165	4165	4165	0
328	20250122	160200	43477525	4165	4165	4165	4165	0
329	20250122	160100	43477525	4165	4165	4165	4165	0
330	20250122	160000	43477525	4165	4165	4165	4165	0
331	20250122	155900	43477525	4165	4165	4165	4165	0
332	20250122	155800	43477525	4165	4165	4165	4165	808
333	20250122	155700	43477525	4165	4165	4165	4165	0
334	20250122	155600	43477525	4165	4165	4165	4165	0
335	20250122	155500	43477525	4165	4165	4165	4165	0
336	20250122	155400	43477525	4165	4165	4165	4165	0
337	20250122	155300	43477525	4165	4165	4165	4165	0
338	20250122	155200	43477525	4165	4165	4165	4165	0
339	20250122	155100	43477525	4165	4165	4165	4165	0
340	20250122	155000	43477525	4165	4165	4165	4165	0
341	20250122	154900	43477525	4165	4165	4165	4165	0
342	20250122	154800	43477525	4165	4165	4165	4165	0
343	20250122	154700	43477525	4165	4165	4165	4165	0
344	20250122	154600	43477525	4165	4165	4165	4165	0
345	20250122	154500	43477525	4165	4165	4165	4165	0
346	20250122	154400	43477525	4165	4165	4165	4165	0
347	20250122	154300	43477525	4165	4165	4165	4165	0
348	20250122	154200	43477525	4165	4165	4165	4165	0
349	20250122	154100	43477525	4165	4165	4165	4165	0
350	20250122	154000	43477525	4165	4165	4165	4165	0
351	20250122	153900	43477525	4165	4165	4165	4165	0
352	20250122	153800	43477525	4165	4165	4165	4165	0
353	20250122	153700	43477525	4165	4165	4165	4165	0
354	20250122	153600	43477525	4165	4165	4165	4165	0
355	20250122	153500	43477525	4165	4165	4165	4165	0
356	20250122	153400	43477525	4165	4165	4165	4165	0
357	20250122	153300	43477525	4165	4165	4165	4165	0
358	20250122	153200	43477525	4165	4165	4165	4165	0
359	20250122	153100	43477525	4165	4165	4165	4165	0
360	20250122	153000	43477525	4165	4165	4165	4165	808
361	20250122	152900	40112205	4175	4175	4175	4175	0
362	20250122	152800	40112205	4175	4175	4175	4175	0
363	20250122	152700	40112205	4175	4175	4175	4175	0
364	20250122	152600	40112205	4175	4175	4175	4175	0
365	20250122	152500	40112205	4175	4175	4175	4175	0
366	20250122	152400	40112205	4175	4175	4175	4175	0
367	20250122	152300	40112205	4175	4175	4175	4175	0
368	20250122	152200	40112205	4175	4175	4175	4175	0
369	20250122	152100	40112205	4175	4175	4175	4175	0
370	20250122	152000	40112205	4175	4175	4175	4175	0
371	20250122	151900	40112205	4175	4175	4175	4175	9
372	20250122	151800	40074630	4175	4175	4175	4175	0
373	20250122	151700	40074630	4175	4175	4175	4175	0
374	20250122	151600	40074630	4175	4175	4175	4175	0
375	20250122	151500	40074630	4175	4175	4175	4175	0
376	20250122	151400	40074630	4175	4175	4175	4175	0
377	20250122	151300	40074630	4175	4175	4175	4175	0
378	20250122	151200	40074630	4175	4175	4175	4175	0
379	20250122	151100	40074630	4175	4175	4175	4175	0
380	20250122	151000	40074630	4175	4175	4175	4175	0
381	20250122	150900	40074630	4175	4190	4190	4175	10
382	20250122	150800	40032865	4190	4190	4190	4190	280
383	20250122	150700	38859665	4190	4190	4190	4190	0
384	20250122	150600	38859665	4190	4190	4190	4190	0
385	20250122	150500	38859665	4190	4190	4190	4190	0
386	20250122	150400	38859665	4190	4190	4190	4190	0
387	20250122	150300	38859665	4190	4190	4190	4190	0
388	20250122	150200	38859665	4190	4190	4190	4190	0
389	20250122	150100	38859665	4190	4190	4190	4190	0
390	20250122	150000	38859665	4190	4190	4190	4190	0
391	20250122	145900	38859665	4190	4190	4190	4190	0
392	20250122	145800	38859665	4190	4190	4190	4190	195
393	20250122	145700	38042615	4210	4210	4210	4210	0
394	20250122	145600	38042615	4210	4190	4210	4190	2032
395	20250122	145500	29524605	4190	4190	4190	4190	0
396	20250122	145400	29524605	4190	4190	4190	4190	0
397	20250122	145300	29524605	4190	4190	4190	4190	0
398	20250122	145200	29524605	4190	4190	4190	4190	7
399	20250122	145100	29495275	4185	4190	4190	4185	109
400	20250122	145000	29038620	4190	4190	4190	4190	0
401	20250122	144900	29038620	4190	4190	4190	4190	391
402	20250122	144800	27400330	4190	4190	4190	4190	0
403	20250122	144700	27400330	4190	4190	4190	4190	0
404	20250122	144600	27400330	4190	4190	4190	4190	0
405	20250122	144500	27400330	4190	4190	4190	4190	0
406	20250122	144400	27400330	4190	4190	4190	4190	0
407	20250122	144300	27400330	4190	4190	4190	4190	0
408	20250122	144200	27400330	4190	4190	4190	4190	0
409	20250122	144100	27400330	4190	4190	4190	4190	0
410	20250122	144000	27400330	4190	4190	4190	4190	3
411	20250122	143900	27387760	4190	4190	4190	4190	0
412	20250122	143800	27387760	4190	4190	4190	4190	0
413	20250122	143700	27387760	4190	4190	4190	4190	0
414	20250122	143600	27387760	4190	4190	4190	4190	0
415	20250122	143500	27387760	4190	4190	4190	4190	0
416	20250122	143400	27387760	4190	4190	4190	4190	0
417	20250122	143300	27387760	4190	4190	4190	4190	0
418	20250122	143200	27387760	4190	4190	4190	4190	0
419	20250122	143100	27387760	4190	4190	4190	4190	0
420	20250122	143000	27387760	4190	4190	4190	4190	0
421	20250122	142900	27387760	4190	4190	4190	4190	0
422	20250122	142800	27387760	4190	4190	4190	4190	0
423	20250122	142700	27387760	4190	4190	4190	4190	0
424	20250122	142600	27387760	4190	4190	4190	4190	0
425	20250122	142500	27387760	4190	4190	4190	4190	0
426	20250122	142400	27387760	4190	4190	4190	4190	0
427	20250122	142300	27387760	4190	4190	4190	4190	0
428	20250122	142200	27387760	4190	4190	4190	4190	0
429	20250122	142100	27387760	4190	4190	4190	4190	1
430	20250122	142000	27383570	4165	4165	4165	4165	0
431	20250122	141900	27383570	4165	4165	4165	4165	2
432	20250122	141800	27375240	4165	4190	4190	4165	6
433	20250122	141700	27350125	4190	4190	4190	4190	0
434	20250122	141600	27350125	4190	4190	4190	4190	0
435	20250122	141500	27350125	4190	4190	4190	4190	0
436	20250122	141400	27350125	4190	4190	4190	4190	0
437	20250122	141300	27350125	4190	4190	4190	4190	0
438	20250122	141200	27350125	4190	4190	4190	4190	0
439	20250122	141100	27350125	4190	4190	4190	4190	0
440	20250122	141000	27350125	4190	4190	4190	4190	0
441	20250122	140900	27350125	4190	4190	4190	4190	0
442	20250122	140800	27350125	4190	4190	4190	4190	0
443	20250122	140700	27350125	4190	4190	4190	4190	0
444	20250122	140600	27350125	4190	4190	4190	4190	0
445	20250122	140500	27350125	4190	4190	4190	4190	0
446	20250122	140400	27350125	4190	4190	4190	4190	0
447	20250122	140300	27350125	4190	4190	4190	4190	0
448	20250122	140200	27350125	4190	4190	4190	4190	0
449	20250122	140100	27350125	4190	4190	4190	4190	0
450	20250122	140000	27350125	4190	4190	4190	4190	0
451	20250122	135900	27350125	4190	4190	4190	4190	0
452	20250122	135800	27350125	4190	4190	4190	4190	0
453	20250122	135700	27350125	4190	4190	4190	4190	0
454	20250122	135600	27350125	4190	4190	4190	4190	0
455	20250122	135500	27350125	4190	4190	4190	4190	0
456	20250122	135400	27350125	4190	4190	4190	4190	1
457	20250122	135300	27345935	4165	4165	4165	4165	0
458	20250122	135200	27345935	4165	4165	4165	4165	0
459	20250122	135100	27345935	4165	4165	4165	4165	0
460	20250122	135000	27345935	4165	4165	4165	4165	0
461	20250122	134900	27345935	4165	4165	4165	4165	0
462	20250122	134800	27345935	4165	4165	4165	4165	0
463	20250122	134700	27345935	4165	4165	4165	4165	0
464	20250122	134600	27345935	4165	4165	4165	4165	0
465	20250122	134500	27345935	4165	4165	4165	4165	77
466	20250122	134400	27025230	4165	4165	4165	4165	7
467	20250122	134300	26996075	4165	4165	4165	4160	296
468	20250122	134200	25763285	4165	4165	4165	4165	11
469	20250122	134100	25717470	4165	4165	4165	4165	0
470	20250122	134000	25717470	4165	4165	4165	4165	2
471	20250122	133900	25709140	4190	4190	4190	4190	0
472	20250122	133800	25709140	4190	4190	4190	4190	0
473	20250122	133700	25709140	4190	4190	4190	4190	0
474	20250122	133600	25709140	4190	4190	4190	4190	0
475	20250122	133500	25709140	4190	4190	4190	4190	0
476	20250122	133400	25709140	4190	4190	4190	4190	1
477	20250122	133300	25704950	4190	4190	4190	4190	0
478	20250122	133200	25704950	4190	4190	4190	4190	0
479	20250122	133100	25704950	4190	4190	4190	4190	0
480	20250122	133000	25704950	4190	4190	4190	4190	0
481	20250122	132900	25704950	4190	4190	4190	4190	0
482	20250122	132800	25704950	4190	4190	4190	4190	0
483	20250122	132700	25704950	4190	4190	4190	4190	0
484	20250122	132600	25704950	4190	4190	4190	4190	1
485	20250122	132500	25700760	4160	4160	4160	4160	0
486	20250122	132400	25700760	4160	4170	4170	4160	300
487	20250122	132300	24451910	4165	4165	4165	4165	0
488	20250122	132200	24451910	4165	4165	4165	4165	0
489	20250122	132100	24451910	4165	4165	4165	4165	0
490	20250122	132000	24451910	4165	4165	4165	4165	0
491	20250122	131900	24451910	4165	4170	4170	4165	300
492	20250122	131800	23202385	4165	4165	4165	4165	0
493	20250122	131700	23202385	4165	4165	4165	4165	0
494	20250122	131600	23202385	4165	4165	4165	4165	3
495	20250122	131500	23189890	4165	4165	4165	4165	0
496	20250122	131400	23189890	4165	4165	4165	4165	0
497	20250122	131300	23189890	4165	4165	4165	4165	0
498	20250122	131200	23189890	4165	4165	4165	4165	48
499	20250122	131100	22989970	4165	4185	4185	4165	1091
500	20250122	131000	18438395	4185	4185	4185	4185	0
501	20250122	130900	18438395	4185	4185	4185	4185	0
502	20250122	130800	18438395	4185	4185	4185	4185	0
503	20250122	130700	18438395	4185	4185	4185	4185	0
504	20250122	130600	18438395	4185	4185	4185	4185	0
505	20250122	130500	18438395	4185	4185	4185	4185	0
506	20250122	130400	18438395	4185	4185	4185	4185	0
507	20250122	130300	18438395	4185	4185	4185	4185	2
508	20250122	130200	18430025	4185	4185	4185	4185	0
509	20250122	130100	18430025	4185	4185	4185	4185	0
510	20250122	130000	18430025	4185	4185	4185	4185	0
511	20250122	125900	18430025	4185	4185	4185	4185	0
512	20250122	125800	18430025	4185	4185	4185	4185	0
513	20250122	125700	18430025	4185	4185	4185	4185	0
514	20250122	125600	18430025	4185	4185	4185	4185	0
515	20250122	125500	18430025	4185	4185	4185	4185	0
516	20250122	125400	18430025	4185	4185	4185	4185	0
517	20250122	125300	18430025	4185	4185	4185	4185	0
518	20250122	125200	18430025	4185	4185	4185	4185	0
519	20250122	125100	18430025	4185	4185	4185	4185	0
520	20250122	125000	18430025	4185	4185	4185	4185	0
521	20250122	124900	18430025	4185	4185	4185	4185	0
522	20250122	124800	18430025	4185	4185	4185	4185	0
523	20250122	124700	18430025	4185	4185	4185	4185	0
524	20250122	124600	18430025	4185	4185	4185	4185	0
525	20250122	124500	18430025	4185	4185	4185	4185	0
526	20250122	124400	18430025	4185	4185	4185	4185	0
527	20250122	124300	18430025	4185	4185	4185	4185	0
528	20250122	124200	18430025	4185	4185	4185	4185	0
529	20250122	124100	18430025	4185	4185	4185	4185	3
530	20250122	124000	18417470	4195	4195	4195	4195	0
531	20250122	123900	18417470	4195	4195	4195	4195	0
532	20250122	123800	18417470	4195	4195	4195	4195	0
533	20250122	123700	18417470	4195	4195	4195	4195	0
534	20250122	123600	18417470	4195	4195	4195	4195	0
535	20250122	123500	18417470	4195	4195	4195	4195	0
536	20250122	123400	18417470	4195	4195	4195	4195	0
537	20250122	123300	18417470	4195	4195	4195	4195	0
538	20250122	123200	18417470	4195	4195	4195	4195	0
539	20250122	123100	18417470	4195	4195	4195	4195	50
540	20250122	123000	18207720	4195	4195	4195	4195	0
541	20250122	122900	18207720	4195	4195	4195	4195	0
542	20250122	122800	18207720	4195	4195	4195	4195	0
543	20250122	122700	18207720	4195	4195	4195	4195	0
544	20250122	122600	18207720	4195	4195	4195	4195	0
545	20250122	122500	18207720	4195	4195	4195	4195	1
546	20250122	122400	18203525	4180	4180	4180	4180	0
547	20250122	122300	18203525	4180	4180	4180	4180	0
548	20250122	122200	18203525	4180	4195	4195	4180	110
549	20250122	122100	17742225	4195	4195	4195	4195	200
550	20250122	122000	16903225	4195	4195	4195	4195	0
551	20250122	121900	16903225	4195	4195	4195	4195	0
552	20250122	121800	16903225	4195	4195	4195	4195	0
553	20250122	121700	16903225	4195	4195	4195	4195	0
554	20250122	121600	16903225	4195	4195	4195	4195	240
555	20250122	121500	15896425	4195	4195	4195	4195	83
556	20250122	121400	15548240	4170	4170	4170	4170	0
557	20250122	121300	15548240	4170	4170	4170	4170	0
558	20250122	121200	15548240	4170	4170	4170	4170	0
559	20250122	121100	15548240	4170	4190	4190	4170	300
560	20250122	121000	14295905	4195	4195	4195	4195	0
561	20250122	120900	14295905	4195	4195	4195	4195	0
562	20250122	120800	14295905	4195	4195	4195	4195	0
563	20250122	120700	14295905	4195	4195	4195	4195	0
564	20250122	120600	14295905	4195	4195	4195	4195	0
565	20250122	120500	14295905	4195	4195	4195	4195	0
566	20250122	120400	14295905	4195	4195	4195	4195	0
567	20250122	120300	14295905	4195	4195	4195	4195	0
568	20250122	120200	14295905	4195	4195	4195	4195	0
569	20250122	120100	14295905	4195	4195	4195	4195	1
570	20250122	120000	14291710	4190	4190	4190	4190	6
571	20250122	115900	14266570	4190	4190	4190	4190	0
572	20250122	115800	14266570	4190	4190	4190	4190	0
573	20250122	115700	14266570	4190	4190	4190	4190	0
574	20250122	115600	14266570	4190	4190	4190	4190	5
575	20250122	115500	14245620	4190	4190	4190	4190	54
576	20250122	115400	14019360	4190	4190	4190	4190	0
577	20250122	115300	14019360	4190	4190	4190	4190	4
578	20250122	115200	14002600	4195	4195	4195	4195	0
579	20250122	115100	14002600	4195	4195	4195	4195	0
580	20250122	115000	14002600	4195	4195	4195	4195	13
581	20250122	114900	13948065	4195	4195	4195	4195	5
582	20250122	114800	13927090	4195	4195	4195	4195	0
583	20250122	114700	13927090	4195	4195	4195	4195	0
584	20250122	114600	13927090	4195	4195	4195	4195	0
585	20250122	114500	13927090	4195	4195	4195	4195	0
586	20250122	114400	13927090	4195	4195	4195	4195	0
587	20250122	114300	13927090	4195	4195	4195	4195	0
588	20250122	114200	13927090	4195	4195	4195	4195	0
589	20250122	114100	13927090	4195	4195	4195	4195	0
590	20250122	114000	13927090	4195	4195	4195	4195	0
591	20250122	113900	13927090	4195	4195	4195	4195	0
592	20250122	113800	13927090	4195	4195	4195	4195	3
593	20250122	113700	13914505	4200	4200	4200	4200	0
594	20250122	113600	13914505	4200	4200	4200	4200	0
595	20250122	113500	13914505	4200	4200	4200	4200	3
596	20250122	113400	13901905	4200	4200	4200	4200	0
597	20250122	113300	13901905	4200	4200	4200	4200	0
598	20250122	113200	13901905	4200	4200	4200	4200	0
599	20250122	113100	13901905	4200	4200	4200	4200	0
600	20250122	113000	13901905	4200	4200	4200	4200	0
601	20250122	112900	13901905	4200	4200	4200	4200	0
602	20250122	112800	13901905	4200	4200	4200	4200	0
603	20250122	112700	13901905	4200	4200	4200	4200	0
604	20250122	112600	13901905	4200	4200	4200	4200	0
605	20250122	112500	13901905	4200	4200	4200	4200	0
606	20250122	112400	13901905	4200	4200	4200	4200	10
607	20250122	112300	13859905	4200	4200	4200	4200	0
608	20250122	112200	13859905	4200	4200	4200	4200	0
609	20250122	112100	13859905	4200	4200	4200	4200	0
610	20250122	112000	13859905	4200	4200	4200	4200	0
611	20250122	111900	13859905	4200	4200	4200	4200	0
612	20250122	111800	13859905	4200	4200	4200	4200	0
613	20250122	111700	13859905	4200	4200	4200	4200	1
614	20250122	111600	13855705	4200	4200	4200	4200	0
615	20250122	111500	13855705	4200	4200	4200	4200	0
616	20250122	111400	13855705	4200	4200	4200	4200	36
617	20250122	111300	13704505	4200	4200	4200	4200	0
618	20250122	111200	13704505	4200	4200	4200	4200	21
619	20250122	111100	13616305	4200	4200	4200	4200	0
620	20250122	111000	13616305	4200	4200	4200	4200	120
621	20250122	110900	13112305	4200	4200	4200	4200	0
622	20250122	110800	13112305	4200	4200	4200	4200	0
623	20250122	110700	13112305	4200	4200	4200	4200	0
624	20250122	110600	13112305	4200	4200	4200	4200	0
625	20250122	110500	13112305	4200	4200	4200	4200	0
626	20250122	110400	13112305	4200	4200	4200	4200	0
627	20250122	110300	13112305	4200	4200	4200	4200	0
628	20250122	110200	13112305	4200	4200	4200	4200	0
629	20250122	110100	13112305	4200	4200	4200	4200	0
630	20250122	110000	13112305	4200	4200	4200	4200	0
631	20250122	105900	13112305	4200	4200	4200	4200	0
632	20250122	105800	13112305	4200	4200	4200	4200	0
633	20250122	105700	13112305	4200	4200	4200	4200	0
634	20250122	105600	13112305	4200	4200	4200	4200	0
635	20250122	105500	13112305	4200	4200	4200	4200	0
636	20250122	105400	13112305	4200	4200	4200	4200	0
637	20250122	105300	13112305	4200	4200	4200	4200	0
638	20250122	105200	13112305	4200	4200	4200	4200	0
639	20250122	105100	13112305	4200	4200	4200	4200	0
640	20250122	105000	13112305	4200	4200	4200	4200	60
641	20250122	104900	12860305	4200	4200	4200	4200	0
642	20250122	104800	12860305	4200	4200	4200	4200	0
643	20250122	104700	12860305	4200	4200	4200	4200	0
644	20250122	104600	12860305	4200	4200	4200	4200	0
645	20250122	104500	12860305	4200	4200	4200	4200	0
646	20250122	104400	12860305	4200	4200	4200	4200	0
647	20250122	104300	12860305	4200	4200	4200	4200	0
648	20250122	104200	12860305	4200	4200	4200	4200	50
649	20250122	104100	12650305	4205	4205	4205	4205	0
650	20250122	104000	12650305	4205	4205	4205	4205	0
651	20250122	103900	12650305	4205	4205	4205	4205	0
652	20250122	103800	12650305	4205	4205	4205	4205	0
653	20250122	103700	12650305	4205	4205	4205	4205	0
654	20250122	103600	12650305	4205	4205	4205	4205	0
655	20250122	103500	12650305	4205	4205	4205	4205	0
656	20250122	103400	12650305	4205	4205	4205	4205	0
657	20250122	103300	12650305	4205	4205	4205	4205	0
658	20250122	103200	12650305	4205	4205	4205	4205	0
659	20250122	103100	12650305	4205	4205	4205	4205	0
660	20250122	103000	12650305	4205	4205	4205	4205	0
661	20250122	102900	12650305	4205	4205	4205	4205	24
662	20250122	102800	12549385	4200	4200	4200	4200	0
663	20250122	102700	12549385	4200	4200	4200	4200	0
664	20250122	102600	12549385	4200	4200	4200	4200	1
665	20250122	102500	12545185	4205	4205	4205	4205	0
666	20250122	102400	12545185	4205	4205	4205	4205	0
667	20250122	102300	12545185	4205	4205	4205	4205	0
668	20250122	102200	12545185	4205	4205	4205	4205	0
669	20250122	102100	12545185	4205	4205	4205	4205	0
670	20250122	102000	12545185	4205	4205	4205	4205	0
671	20250122	101900	12545185	4205	4205	4205	4205	0
672	20250122	101800	12545185	4205	4205	4205	4205	0
673	20250122	101700	12545185	4205	4205	4205	4205	0
674	20250122	101600	12545185	4205	4205	4205	4205	0
675	20250122	101500	12545185	4205	4205	4205	4205	0
676	20250122	101400	12545185	4205	4205	4205	4205	0
677	20250122	101300	12545185	4205	4205	4205	4205	3
678	20250122	101200	12532570	4205	4205	4205	4205	0
679	20250122	101100	12532570	4205	4205	4205	4205	1
680	20250122	101000	12528365	4205	4205	4205	4205	0
681	20250122	100900	12528365	4205	4205	4205	4205	0
682	20250122	100800	12528365	4205	4205	4205	4205	0
683	20250122	100700	12528365	4205	4205	4205	4205	0
684	20250122	100600	12528365	4205	4205	4205	4205	0
685	20250122	100500	12528365	4205	4205	4205	4205	0
686	20250122	100400	12528365	4205	4205	4205	4205	0
687	20250122	100300	12528365	4205	4205	4205	4205	0
688	20250122	100200	12528365	4205	4205	4205	4205	0
689	20250122	100100	12528365	4205	4205	4205	4205	0
690	20250122	100000	12528365	4205	4205	4205	4205	0
691	20250122	095900	12528365	4205	4205	4205	4205	0
692	20250122	095800	12528365	4205	4205	4205	4205	0
693	20250122	095700	12528365	4205	4205	4205	4205	0
694	20250122	095600	12528365	4205	4205	4205	4205	0
695	20250122	095500	12528365	4205	4205	4205	4205	0
696	20250122	095400	12528365	4205	4205	4205	4205	50
697	20250122	095300	12318115	4205	4205	4205	4205	0
698	20250122	095200	12318115	4205	4205	4205	4205	0
699	20250122	095100	12318115	4205	4205	4205	4205	0
700	20250122	095000	12318115	4205	4205	4205	4205	0
701	20250122	094900	12318115	4205	4205	4205	4205	0
702	20250122	094800	12318115	4205	4205	4205	4205	0
703	20250122	094700	12318115	4205	4205	4205	4205	0
704	20250122	094600	12318115	4205	4205	4205	4205	0
705	20250122	094500	12318115	4205	4205	4205	4205	2
706	20250122	094400	12309705	4205	4200	4205	4200	85
707	20250122	094300	11952695	4150	4150	4150	4150	0
708	20250122	094200	11952695	4150	4155	4155	4150	256
709	20250122	094100	10890220	4160	4160	4160	4160	155
710	20250122	094000	10245420	4165	4170	4170	4165	16
711	20250122	093900	10178735	4200	4200	4200	4200	0
712	20250122	093800	10178735	4200	4200	4200	4200	0
713	20250122	093700	10178735	4200	4200	4200	4200	24
714	20250122	093600	10077935	4210	4210	4210	4210	0
715	20250122	093500	10077935	4210	4210	4210	4210	0
716	20250122	093400	10077935	4210	4210	4210	4210	0
717	20250122	093300	10077935	4210	4210	4210	4210	0
718	20250122	093200	10077935	4210	4210	4210	4210	0
719	20250122	093100	10077935	4210	4210	4210	4210	0
720	20250122	093000	10077935	4210	4210	4210	4210	0
721	20250122	092900	10077935	4210	4210	4210	4210	0
722	20250122	092800	10077935	4210	4210	4210	4210	1
723	20250122	092700	10073725	4150	4195	4195	4150	1402
724	20250122	092600	4241585	4225	4225	4225	4225	0
725	20250122	092500	4241585	4225	4225	4225	4225	0
726	20250122	092400	4241585	4225	4225	4225	4225	1
727	20250122	092300	4237360	4250	4250	4250	4250	0
728	20250122	092200	4237360	4250	4250	4250	4250	0
729	20250122	092100	4237360	4250	4250	4250	4250	0
730	20250122	092000	4237360	4250	4250	4250	4250	10
731	20250122	091900	4194860	4260	4260	4260	4260	0
732	20250122	091800	4194860	4260	4260	4260	4260	1
733	20250122	091700	4190600	4190	4190	4235	4190	281
734	20250122	091600	3013075	4190	4190	4190	4190	69
735	20250122	091500	2723965	4195	4195	4195	4195	1
736	20250122	091400	2719770	4195	4195	4195	4195	0
737	20250122	091300	2719770	4195	4195	4195	4195	0
738	20250122	091200	2719770	4195	4195	4195	4195	0
739	20250122	091100	2719770	4195	4195	4195	4195	9
740	20250122	091000	2682015	4200	4200	4200	4200	0
741	20250122	090900	2682015	4200	4200	4200	4200	0
742	20250122	090800	2682015	4200	4200	4200	4200	0
743	20250122	090700	2682015	4200	4190	4200	4190	6
744	20250122	090600	2656865	4190	4190	4190	4190	0
745	20250122	090500	2656865	4190	4195	4195	4190	110
746	20250122	090400	2195940	4190	4190	4190	4190	0
747	20250122	090300	2195940	4190	4190	4190	4190	0
748	20250122	090200	2195940	4190	4190	4190	4190	0
749	20250122	090100	2195940	4190	4200	4200	4190	131
750	20250122	090000	1646670	4190	4190	4190	4190	393