KissMeData/032560/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191500	22590890	4985	4985	4985	4985	166
3	20250116	191400	22590890	4985	4985	4985	4985	0
4	20250116	191300	22590890	4985	4985	4985	4985	0
5	20250116	191200	22590890	4985	4985	4985	4985	0
6	20250116	191100	22590890	4985	4985	4985	4985	0
7	20250116	191000	22590890	4985	4985	4985	4985	0
8	20250116	190900	22590890	4985	4985	4985	4985	0
9	20250116	190800	22590890	4985	4985	4985	4985	0
10	20250116	190700	22590890	4985	4985	4985	4985	0
11	20250116	190600	22590890	4985	4985	4985	4985	0
12	20250116	190500	22590890	4985	4985	4985	4985	0
13	20250116	190400	22590890	4985	4985	4985	4985	0
14	20250116	190300	22590890	4985	4985	4985	4985	0
15	20250116	190200	22590890	4985	4985	4985	4985	0
16	20250116	190100	22590890	4985	4985	4985	4985	0
17	20250116	190000	22590890	4985	4985	4985	4985	0
18	20250116	185900	22590890	4985	4985	4985	4985	0
19	20250116	185800	22590890	4985	4985	4985	4985	0
20	20250116	185700	22590890	4985	4985	4985	4985	0
21	20250116	185600	22590890	4985	4985	4985	4985	0
22	20250116	185500	22590890	4985	4985	4985	4985	0
23	20250116	185400	22590890	4985	4985	4985	4985	0
24	20250116	185300	22590890	4985	4985	4985	4985	0
25	20250116	185200	22590890	4985	4985	4985	4985	0
26	20250116	185100	22590890	4985	4985	4985	4985	0
27	20250116	185000	22590890	4985	4985	4985	4985	0
28	20250116	184900	22590890	4985	4985	4985	4985	0
29	20250116	184800	22590890	4985	4985	4985	4985	0
30	20250116	184700	22590890	4985	4985	4985	4985	0
31	20250116	184600	22590890	4985	4985	4985	4985	0
32	20250116	184500	22590890	4985	4985	4985	4985	166
33	20250116	184400	22590890	4985	4985	4985	4985	0
34	20250116	184300	22590890	4985	4985	4985	4985	0
35	20250116	184200	22590890	4985	4985	4985	4985	0
36	20250116	184100	22590890	4985	4985	4985	4985	0
37	20250116	184000	22590890	4985	4985	4985	4985	0
38	20250116	183900	22590890	4985	4985	4985	4985	0
39	20250116	183800	22590890	4985	4985	4985	4985	0
40	20250116	183700	22590890	4985	4985	4985	4985	0
41	20250116	183600	22590890	4985	4985	4985	4985	0
42	20250116	183500	22590890	4985	4985	4985	4985	0
43	20250116	183400	22590890	4985	4985	4985	4985	0
44	20250116	183300	22590890	4985	4985	4985	4985	0
45	20250116	183200	22590890	4985	4985	4985	4985	0
46	20250116	183100	22590890	4985	4985	4985	4985	0
47	20250116	183000	22590890	4985	4985	4985	4985	0
48	20250116	182900	22590890	4985	4985	4985	4985	0
49	20250116	182800	22590890	4985	4985	4985	4985	0
50	20250116	182700	22590890	4985	4985	4985	4985	0
51	20250116	182600	22590890	4985	4985	4985	4985	0
52	20250116	182500	22590890	4985	4985	4985	4985	0
53	20250116	182400	22590890	4985	4985	4985	4985	0
54	20250116	182300	22590890	4985	4985	4985	4985	0
55	20250116	182200	22590890	4985	4985	4985	4985	0
56	20250116	182100	22590890	4985	4985	4985	4985	0
57	20250116	182000	22590890	4985	4985	4985	4985	0
58	20250116	181900	22590890	4985	4985	4985	4985	0
59	20250116	181800	22590890	4985	4985	4985	4985	0
60	20250116	181700	22590890	4985	4985	4985	4985	0
61	20250116	181600	22590890	4985	4985	4985	4985	0
62	20250116	181500	22590890	4985	4985	4985	4985	166
63	20250116	181400	22590890	4985	4985	4985	4985	0
64	20250116	181300	22590890	4985	4985	4985	4985	0
65	20250116	181200	22590890	4985	4985	4985	4985	0
66	20250116	181100	22590890	4985	4985	4985	4985	0
67	20250116	181000	22590890	4985	4985	4985	4985	0
68	20250116	180900	22590890	4985	4985	4985	4985	0
69	20250116	180800	22590890	4985	4985	4985	4985	0
70	20250116	180700	22590890	4985	4985	4985	4985	0
71	20250116	180600	22590890	4985	4985	4985	4985	0
72	20250116	180500	22590890	4985	4985	4985	4985	0
73	20250116	180400	22590890	4985	4985	4985	4985	0
74	20250116	180300	22590890	4985	4985	4985	4985	0
75	20250116	180200	22590890	4985	4985	4985	4985	0
76	20250116	180100	22590890	4985	4985	4985	4985	0
77	20250116	180000	22590890	4985	4985	4985	4985	0
78	20250116	175900	22590890	4985	4985	4985	4985	0
79	20250116	175800	22590890	4985	4985	4985	4985	0
80	20250116	175700	22590890	4985	4985	4985	4985	0
81	20250116	175600	22590890	4985	4985	4985	4985	0
82	20250116	175500	22590890	4985	4985	4985	4985	0
83	20250116	175400	22590890	4985	4985	4985	4985	0
84	20250116	175300	22590890	4985	4985	4985	4985	0
85	20250116	175200	22590890	4985	4985	4985	4985	0
86	20250116	175100	22590890	4985	4985	4985	4985	0
87	20250116	175000	22590890	4985	4985	4985	4985	0
88	20250116	174900	22590890	4985	4985	4985	4985	0
89	20250116	174800	22590890	4985	4985	4985	4985	0
90	20250116	174700	22590890	4985	4985	4985	4985	0
91	20250116	174600	22590890	4985	4985	4985	4985	0
92	20250116	174500	22590890	4985	4985	4985	4985	166
93	20250116	174400	22590890	4985	4985	4985	4985	0
94	20250116	174300	22590890	4985	4985	4985	4985	0
95	20250116	174200	22590890	4985	4985	4985	4985	0
96	20250116	174100	22590890	4985	4985	4985	4985	0
97	20250116	174000	22590890	4985	4985	4985	4985	0
98	20250116	173900	22590890	4985	4985	4985	4985	0
99	20250116	173800	22590890	4985	4985	4985	4985	0
100	20250116	173700	22590890	4985	4985	4985	4985	0
101	20250116	173600	22590890	4985	4985	4985	4985	0
102	20250116	173500	22590890	4985	4985	4985	4985	0
103	20250116	173400	22590890	4985	4985	4985	4985	0
104	20250116	173300	22590890	4985	4985	4985	4985	0
105	20250116	173200	22590890	4985	4985	4985	4985	0
106	20250116	173100	22590890	4985	4985	4985	4985	0
107	20250116	173000	22590890	4985	4985	4985	4985	0
108	20250116	172900	22590890	4985	4985	4985	4985	0
109	20250116	172800	22590890	4985	4985	4985	4985	0
110	20250116	172700	22590890	4985	4985	4985	4985	0
111	20250116	172600	22590890	4985	4985	4985	4985	0
112	20250116	172500	22590890	4985	4985	4985	4985	0
113	20250116	172400	22590890	4985	4985	4985	4985	0
114	20250116	172300	22590890	4985	4985	4985	4985	0
115	20250116	172200	22590890	4985	4985	4985	4985	0
116	20250116	172100	22590890	4985	4985	4985	4985	0
117	20250116	172000	22590890	4985	4985	4985	4985	0
118	20250116	171900	22590890	4985	4985	4985	4985	0
119	20250116	171800	22590890	4985	4985	4985	4985	0
120	20250116	171700	22590890	4985	4985	4985	4985	0
121	20250116	171600	22590890	4985	4985	4985	4985	0
122	20250116	171500	22590890	4985	4985	4985	4985	166
123	20250116	171400	22590890	4985	4985	4985	4985	0
124	20250116	171300	22590890	4985	4985	4985	4985	0
125	20250116	171200	22590890	4985	4985	4985	4985	0
126	20250116	171100	22590890	4985	4985	4985	4985	0
127	20250116	171000	22590890	4985	4985	4985	4985	0
128	20250116	170900	22590890	4985	4985	4985	4985	0
129	20250116	170800	22590890	4985	4985	4985	4985	0
130	20250116	170700	22590890	4985	4985	4985	4985	0
131	20250116	170600	22590890	4985	4985	4985	4985	0
132	20250116	170500	22590890	4985	4985	4985	4985	0
133	20250116	170400	22590890	4985	4985	4985	4985	0
134	20250116	170300	22590890	4985	4985	4985	4985	0
135	20250116	170200	22590890	4985	4985	4985	4985	0
136	20250116	170100	22590890	4985	4985	4985	4985	0
137	20250116	170000	22590890	4985	4985	4985	4985	0
138	20250116	165900	22590890	4985	4985	4985	4985	0
139	20250116	165800	22590890	4985	4985	4985	4985	0
140	20250116	165700	22590890	4985	4985	4985	4985	0
141	20250116	165600	22590890	4985	4985	4985	4985	0
142	20250116	165500	22590890	4985	4985	4985	4985	0
143	20250116	165400	22590890	4985	4985	4985	4985	0
144	20250116	165300	22590890	4985	4985	4985	4985	0
145	20250116	165200	22590890	4985	4985	4985	4985	0
146	20250116	165100	22590890	4985	4985	4985	4985	0
147	20250116	165000	22590890	4985	4985	4985	4985	0
148	20250116	164900	22590890	4985	4985	4985	4985	0
149	20250116	164800	22590890	4985	4985	4985	4985	0
150	20250116	164700	22590890	4985	4985	4985	4985	0
151	20250116	164600	22590890	4985	4985	4985	4985	0
152	20250116	164500	22590890	4985	4985	4985	4985	166
153	20250116	164400	22590890	4985	4985	4985	4985	0
154	20250116	164300	22590890	4985	4985	4985	4985	0
155	20250116	164200	22590890	4985	4985	4985	4985	0
156	20250116	164100	22590890	4985	4985	4985	4985	0
157	20250116	164000	22590890	4985	4985	4985	4985	0
158	20250116	163900	22590890	4985	4985	4985	4985	0
159	20250116	163800	22590890	4985	4985	4985	4985	0
160	20250116	163700	22590890	4985	4985	4985	4985	0
161	20250116	163600	22590890	4985	4985	4985	4985	0
162	20250116	163500	22590890	4985	4985	4985	4985	0
163	20250116	163400	22590890	4985	4985	4985	4985	0
164	20250116	163300	22590890	4985	4985	4985	4985	0
165	20250116	163200	22590890	4985	4985	4985	4985	0
166	20250116	163100	22590890	4985	4985	4985	4985	0
167	20250116	163000	22590890	4985	4985	4985	4985	0
168	20250116	162900	22590890	4985	4985	4985	4985	0
169	20250116	162800	22590890	4985	4985	4985	4985	0
170	20250116	162700	22590890	4985	4985	4985	4985	0
171	20250116	162600	22590890	4985	4985	4985	4985	0
172	20250116	162500	22590890	4985	4985	4985	4985	0
173	20250116	162400	22590890	4985	4985	4985	4985	0
174	20250116	162300	22590890	4985	4985	4985	4985	0
175	20250116	162200	22590890	4985	4985	4985	4985	0
176	20250116	162100	22590890	4985	4985	4985	4985	0
177	20250116	162000	22590890	4985	4985	4985	4985	0
178	20250116	161900	22590890	4985	4985	4985	4985	0
179	20250116	161800	22590890	4985	4985	4985	4985	0
180	20250116	161700	22590890	4985	4985	4985	4985	0
181	20250116	161600	22590890	4985	4985	4985	4985	0
182	20250116	161500	22590890	4985	4985	4985	4985	166
183	20250116	161400	22590890	4985	4985	4985	4985	0
184	20250116	161300	22590890	4985	4985	4985	4985	0
185	20250116	161200	22590890	4985	4985	4985	4985	0
186	20250116	161100	22590890	4985	4985	4985	4985	0
187	20250116	161000	22590890	4985	4985	4985	4985	0
188	20250116	160900	22590890	4985	4985	4985	4985	0
189	20250116	160800	22590890	4985	4985	4985	4985	0
190	20250116	160700	22590890	4985	4985	4985	4985	0
191	20250116	160600	22590890	4985	4985	4985	4985	0
192	20250116	160500	22590890	4985	4985	4985	4985	0
193	20250116	160400	22590890	4985	4985	4985	4985	0
194	20250116	160300	22590890	4985	4985	4985	4985	0
195	20250116	160200	22590890	4985	4985	4985	4985	0
196	20250116	160100	22590890	4985	4985	4985	4985	0
197	20250116	160000	22590890	4985	4985	4985	4985	0
198	20250116	155900	22590890	4985	4985	4985	4985	0
199	20250116	155800	22590890	4985	4985	4985	4985	0
200	20250116	155700	22590890	4985	4985	4985	4985	0
201	20250116	155600	22590890	4985	4985	4985	4985	0
202	20250116	155500	22590890	4985	4985	4985	4985	0
203	20250116	155400	22590890	4985	4985	4985	4985	0
204	20250116	155300	22590890	4985	4985	4985	4985	0
205	20250116	155200	22590890	4985	4985	4985	4985	0
206	20250116	155100	22590890	4985	4985	4985	4985	0
207	20250116	155000	22590890	4985	4985	4985	4985	0
208	20250116	154900	22590890	4985	4985	4985	4985	0
209	20250116	154800	22590890	4985	4985	4985	4985	0
210	20250116	154700	22590890	4985	4985	4985	4985	0
211	20250116	154600	22590890	4985	4985	4985	4985	0
212	20250116	154500	22590890	4985	4985	4985	4985	166
213	20250116	154400	22590890	4985	4985	4985	4985	0
214	20250116	154300	22590890	4985	4985	4985	4985	0
215	20250116	154200	22590890	4985	4985	4985	4985	0
216	20250116	154100	22590890	4985	4985	4985	4985	0
217	20250116	154000	22590890	4985	4985	4985	4985	0
218	20250116	153900	22590890	4985	4985	4985	4985	0
219	20250116	153800	22590890	4985	4985	4985	4985	0
220	20250116	153700	22590890	4985	4985	4985	4985	0
221	20250116	153600	22590890	4985	4985	4985	4985	0
222	20250116	153500	22590890	4985	4985	4985	4985	0
223	20250116	153400	22590890	4985	4985	4985	4985	0
224	20250116	153300	22590890	4985	4985	4985	4985	0
225	20250116	153200	22590890	4985	4985	4985	4985	0
226	20250116	153100	22590890	4985	4985	4985	4985	0
227	20250116	153000	22590890	4985	4985	4985	4985	166
228	20250116	152900	21763380	4980	4980	4980	4980	0
229	20250116	152800	21763380	4980	4980	4980	4980	0
230	20250116	152700	21763380	4980	4980	4980	4980	0
231	20250116	152600	21763380	4980	4980	4980	4980	0
232	20250116	152500	21763380	4980	4980	4980	4980	0
233	20250116	152400	21763380	4980	4980	4980	4980	0
234	20250116	152300	21763380	4980	4980	4980	4980	0
235	20250116	152200	21763380	4980	4980	4980	4980	0
236	20250116	152100	21763380	4980	4980	4980	4980	0
237	20250116	152000	21763380	4980	4980	4980	4980	0
238	20250116	151900	21763380	4980	4980	4980	4980	0
239	20250116	151800	21763380	4980	4980	4980	4980	0
240	20250116	151700	21763380	4980	4980	4980	4980	0
241	20250116	151600	21763380	4980	4980	4980	4980	0
242	20250116	151500	21763380	4980	4980	4980	4980	0
243	20250116	151400	21763380	4980	4980	4980	4980	0
244	20250116	151300	21763380	4980	4980	4980	4980	0
245	20250116	151200	21763380	4980	4980	4980	4980	0
246	20250116	151100	21763380	4980	4980	4980	4980	0
247	20250116	151000	21763380	4980	4980	4980	4980	0
248	20250116	150900	21763380	4980	4980	4980	4980	0
249	20250116	150800	21763380	4980	4980	4980	4980	0
250	20250116	150700	21763380	4980	4980	4980	4980	0
251	20250116	150600	21763380	4980	4980	4980	4980	0
252	20250116	150500	21763380	4980	4980	4980	4980	0
253	20250116	150400	21763380	4980	4980	4980	4980	0
254	20250116	150300	21763380	4980	4980	4980	4980	161
255	20250116	150200	20961600	4975	4975	4975	4975	0
256	20250116	150100	20961600	4975	4975	4975	4975	0
257	20250116	150000	20961600	4975	4975	4975	4975	0
258	20250116	145900	20961600	4975	4975	4975	4975	0
259	20250116	145800	20961600	4975	4975	4975	4975	0
260	20250116	145700	20961600	4975	4975	4975	4975	0
261	20250116	145600	20961600	4975	4975	4975	4975	0
262	20250116	145500	20961600	4975	4975	4975	4975	0
263	20250116	145400	20961600	4975	4975	4975	4975	0
264	20250116	145300	20961600	4975	4975	4975	4975	0
265	20250116	145200	20961600	4975	4975	4975	4975	0
266	20250116	145100	20961600	4975	4975	4975	4975	0
267	20250116	145000	20961600	4975	4975	4975	4975	0
268	20250116	144900	20961600	4975	4975	4975	4975	0
269	20250116	144800	20961600	4975	4975	4975	4975	0
270	20250116	144700	20961600	4975	4975	4975	4975	20
271	20250116	144600	20862100	4975	4975	4975	4975	0
272	20250116	144500	20862100	4975	4975	4975	4975	0
273	20250116	144400	20862100	4975	4975	4975	4975	0
274	20250116	144300	20862100	4975	4975	4975	4975	0
275	20250116	144200	20862100	4975	4975	4975	4975	0
276	20250116	144100	20862100	4975	4975	4975	4975	0
277	20250116	144000	20862100	4975	4975	4975	4975	0
278	20250116	143900	20862100	4975	4975	4975	4975	0
279	20250116	143800	20862100	4975	4975	4975	4975	0
280	20250116	143700	20862100	4975	4975	4975	4975	0
281	20250116	143600	20862100	4975	4975	4975	4975	0
282	20250116	143500	20862100	4975	4975	4975	4975	36
283	20250116	143400	20683000	4975	4975	4975	4975	0
284	20250116	143300	20683000	4975	4975	4975	4975	0
285	20250116	143200	20683000	4975	4975	4975	4975	0
286	20250116	143100	20683000	4975	4975	4975	4975	0
287	20250116	143000	20683000	4975	4975	4975	4975	0
288	20250116	142900	20683000	4975	4975	4975	4975	0
289	20250116	142800	20683000	4975	4975	4975	4975	0
290	20250116	142700	20683000	4975	4975	4975	4975	0
291	20250116	142600	20683000	4975	4975	4975	4975	0
292	20250116	142500	20683000	4975	4975	4975	4975	0
293	20250116	142400	20683000	4975	4975	4975	4975	0
294	20250116	142300	20683000	4975	4975	4975	4975	2
295	20250116	142200	20673050	4975	4975	4975	4975	0
296	20250116	142100	20673050	4975	4975	4975	4975	0
297	20250116	142000	20673050	4975	4975	4975	4975	0
298	20250116	141900	20673050	4975	4975	4975	4975	100
299	20250116	141800	20175550	4975	4975	4975	4975	0
300	20250116	141700	20175550	4975	4975	4975	4975	3
301	20250116	141600	20160625	4980	4980	4980	4980	0
302	20250116	141500	20160625	4980	4980	4980	4980	0
303	20250116	141400	20160625	4980	4980	4980	4980	0
304	20250116	141300	20160625	4980	4980	4980	4980	0
305	20250116	141200	20160625	4980	4980	4980	4980	0
306	20250116	141100	20160625	4980	4980	4980	4980	0
307	20250116	141000	20160625	4980	4980	4980	4980	0
308	20250116	140900	20160625	4980	4980	4980	4980	0
309	20250116	140800	20160625	4980	4980	4980	4980	0
310	20250116	140700	20160625	4980	4980	4980	4980	0
311	20250116	140600	20160625	4980	4980	4980	4980	0
312	20250116	140500	20160625	4980	4980	4980	4980	0
313	20250116	140400	20160625	4980	4980	4980	4980	0
314	20250116	140300	20160625	4980	4980	4980	4980	0
315	20250116	140200	20160625	4980	4980	4980	4980	0
316	20250116	140100	20160625	4980	4980	4980	4980	0
317	20250116	140000	20160625	4980	4980	4980	4980	0
318	20250116	135900	20160625	4980	4980	4980	4980	0
319	20250116	135800	20160625	4980	4980	4980	4980	0
320	20250116	135700	20160625	4980	4980	4980	4980	0
321	20250116	135600	20160625	4980	4980	4980	4980	0
322	20250116	135500	20160625	4980	4980	4980	4980	0
323	20250116	135400	20160625	4980	4980	4980	4980	0
324	20250116	135300	20160625	4980	4980	4980	4980	0
325	20250116	135200	20160625	4980	4980	4980	4980	0
326	20250116	135100	20160625	4980	4980	4980	4980	0
327	20250116	135000	20160625	4980	4980	4980	4980	242
328	20250116	134900	18955465	4980	4980	4980	4980	0
329	20250116	134800	18955465	4980	4980	4980	4980	0
330	20250116	134700	18955465	4980	4980	4980	4980	0
331	20250116	134600	18955465	4980	4980	4980	4980	0
332	20250116	134500	18955465	4980	4980	4980	4980	0
333	20250116	134400	18955465	4980	4980	4980	4980	0
334	20250116	134300	18955465	4980	4980	4980	4980	0
335	20250116	134200	18955465	4980	4980	4980	4980	0
336	20250116	134100	18955465	4980	4980	4980	4980	0
337	20250116	134000	18955465	4980	4980	4980	4980	0
338	20250116	133900	18955465	4980	4980	4980	4980	0
339	20250116	133800	18955465	4980	4980	4980	4980	0
340	20250116	133700	18955465	4980	4980	4980	4980	1014
341	20250116	133600	13905745	4980	4980	4980	4980	0
342	20250116	133500	13905745	4980	4980	4980	4980	0
343	20250116	133400	13905745	4980	4980	4980	4980	0
344	20250116	133300	13905745	4980	4980	4980	4980	0
345	20250116	133200	13905745	4980	4980	4980	4980	0
346	20250116	133100	13905745	4980	4980	4980	4980	0
347	20250116	133000	13905745	4980	4980	4980	4980	0
348	20250116	132900	13905745	4980	4980	4980	4980	0
349	20250116	132800	13905745	4980	4980	4980	4980	100
350	20250116	132700	13407745	4975	4975	4975	4975	0
351	20250116	132600	13407745	4975	4975	4975	4975	0
352	20250116	132500	13407745	4975	4975	4975	4975	0
353	20250116	132400	13407745	4975	4975	4975	4975	0
354	20250116	132300	13407745	4975	4975	4975	4975	0
355	20250116	132200	13407745	4975	4975	4975	4975	0
356	20250116	132100	13407745	4975	4975	4975	4975	0
357	20250116	132000	13407745	4975	4975	4975	4975	0
358	20250116	131900	13407745	4975	4980	4980	4975	58
359	20250116	131800	13118920	4980	4980	4980	4980	5
360	20250116	131700	13094020	4980	4980	4980	4980	0
361	20250116	131600	13094020	4980	4980	4980	4980	0
362	20250116	131500	13094020	4980	4980	4980	4980	0
363	20250116	131400	13094020	4980	4980	4980	4980	0
364	20250116	131300	13094020	4980	4980	4980	4980	0
365	20250116	131200	13094020	4980	4980	4980	4980	0
366	20250116	131100	13094020	4980	4980	4980	4980	0
367	20250116	131000	13094020	4980	4980	4980	4980	0
368	20250116	130900	13094020	4980	4980	4980	4980	0
369	20250116	130800	13094020	4980	4980	4980	4980	0
370	20250116	130700	13094020	4980	4980	4980	4980	0
371	20250116	130600	13094020	4980	4980	4980	4980	0
372	20250116	130500	13094020	4980	4980	4980	4980	0
373	20250116	130400	13094020	4980	4980	4980	4980	0
374	20250116	130300	13094020	4980	4980	4980	4980	0
375	20250116	130200	13094020	4980	4980	4980	4980	0
376	20250116	130100	13094020	4980	4980	4980	4980	1
377	20250116	130000	13089040	4975	4975	4975	4975	0
378	20250116	125900	13089040	4975	4975	4975	4975	0
379	20250116	125800	13089040	4975	4975	4975	4975	0
380	20250116	125700	13089040	4975	4975	4975	4975	0
381	20250116	125600	13089040	4975	4975	4975	4975	5
382	20250116	125500	13064165	4975	4975	4975	4975	0
383	20250116	125400	13064165	4975	4975	4975	4975	12
384	20250116	125300	13004465	4975	4975	4975	4975	0
385	20250116	125200	13004465	4975	4975	4975	4975	0
386	20250116	125100	13004465	4975	4975	4975	4975	0
387	20250116	125000	13004465	4975	4975	4975	4975	0
388	20250116	124900	13004465	4975	4975	4975	4975	0
389	20250116	124800	13004465	4975	4975	4975	4975	0
390	20250116	124700	13004465	4975	4975	4975	4975	0
391	20250116	124600	13004465	4975	4975	4975	4975	0
392	20250116	124500	13004465	4975	4975	4975	4975	0
393	20250116	124400	13004465	4975	4975	4975	4975	0
394	20250116	124300	13004465	4975	4975	4975	4975	0
395	20250116	124200	13004465	4975	4975	4975	4975	0
396	20250116	124100	13004465	4975	4975	4975	4975	0
397	20250116	124000	13004465	4975	4975	4975	4975	0
398	20250116	123900	13004465	4975	4975	4975	4975	0
399	20250116	123800	13004465	4975	4975	4975	4975	1
400	20250116	123700	12999490	4975	4975	4975	4975	0
401	20250116	123600	12999490	4975	4975	4975	4975	0
402	20250116	123500	12999490	4975	4975	4975	4975	0
403	20250116	123400	12999490	4975	4975	4975	4975	0
404	20250116	123300	12999490	4975	4975	4975	4975	0
405	20250116	123200	12999490	4975	4975	4975	4975	0
406	20250116	123100	12999490	4975	4975	4975	4975	149
407	20250116	123000	12258215	4975	4975	4975	4975	0
408	20250116	122900	12258215	4975	4975	4975	4975	0
409	20250116	122800	12258215	4975	4975	4975	4975	0
410	20250116	122700	12258215	4975	4975	4975	4975	0
411	20250116	122600	12258215	4975	4975	4975	4975	0
412	20250116	122500	12258215	4975	4975	4975	4975	0
413	20250116	122400	12258215	4975	4975	4975	4975	0
414	20250116	122300	12258215	4975	4975	4975	4975	0
415	20250116	122200	12258215	4975	4975	4975	4975	0
416	20250116	122100	12258215	4975	4975	4975	4975	10
417	20250116	122000	12208465	4975	4975	4975	4975	1
418	20250116	121900	12203490	4970	4970	4970	4970	0
419	20250116	121800	12203490	4970	4970	4970	4970	0
420	20250116	121700	12203490	4970	4970	4970	4970	0
421	20250116	121600	12203490	4970	4970	4970	4970	0
422	20250116	121500	12203490	4970	4970	4970	4970	0
423	20250116	121400	12203490	4970	4970	4970	4970	0
424	20250116	121300	12203490	4970	4970	4970	4970	0
425	20250116	121200	12203490	4970	4970	4970	4970	0
426	20250116	121100	12203490	4970	4970	4970	4970	0
427	20250116	121000	12203490	4970	4970	4970	4970	0
428	20250116	120900	12203490	4970	4970	4970	4970	0
429	20250116	120800	12203490	4970	4970	4970	4970	0
430	20250116	120700	12203490	4970	4970	4970	4970	0
431	20250116	120600	12203490	4970	4970	4970	4970	0
432	20250116	120500	12203490	4970	4970	4970	4970	0
433	20250116	120400	12203490	4970	4970	4970	4970	0
434	20250116	120300	12203490	4970	4970	4970	4970	0
435	20250116	120200	12203490	4970	4970	4970	4970	0
436	20250116	120100	12203490	4970	4970	4970	4970	0
437	20250116	120000	12203490	4970	4970	4970	4970	0
438	20250116	115900	12203490	4970	4970	4970	4970	0
439	20250116	115800	12203490	4970	4970	4970	4970	0
440	20250116	115700	12203490	4970	4970	4970	4970	8
441	20250116	115600	12163730	4970	4970	4970	4970	0
442	20250116	115500	12163730	4970	4970	4970	4970	1
443	20250116	115400	12158760	4975	4975	4975	4975	0
444	20250116	115300	12158760	4975	4975	4975	4975	0
445	20250116	115200	12158760	4975	4975	4975	4975	0
446	20250116	115100	12158760	4975	4975	4975	4975	0
447	20250116	115000	12158760	4975	4975	4975	4975	0
448	20250116	114900	12158760	4975	4975	4975	4975	0
449	20250116	114800	12158760	4975	4975	4975	4975	1
450	20250116	114700	12153785	4965	4965	4965	4965	0
451	20250116	114600	12153785	4965	4965	4965	4965	0
452	20250116	114500	12153785	4965	4965	4965	4965	0
453	20250116	114400	12153785	4965	4965	4965	4965	0
454	20250116	114300	12153785	4965	4965	4965	4965	0
455	20250116	114200	12153785	4965	4965	4965	4965	0
456	20250116	114100	12153785	4965	4965	4965	4965	0
457	20250116	114000	12153785	4965	4965	4965	4965	0
458	20250116	113900	12153785	4965	4965	4965	4965	0
459	20250116	113800	12153785	4965	4965	4965	4965	0
460	20250116	113700	12153785	4965	4965	4965	4965	0
461	20250116	113600	12153785	4965	4965	4965	4965	0
462	20250116	113500	12153785	4965	4965	4965	4965	0
463	20250116	113400	12153785	4965	4965	4965	4965	0
464	20250116	113300	12153785	4965	4965	4965	4965	0
465	20250116	113200	12153785	4965	4965	4965	4965	10
466	20250116	113100	12104135	4965	4965	4965	4965	0
467	20250116	113000	12104135	4965	4965	4965	4965	0
468	20250116	112900	12104135	4965	4965	4965	4965	0
469	20250116	112800	12104135	4965	4965	4965	4965	0
470	20250116	112700	12104135	4965	4965	4965	4965	0
471	20250116	112600	12104135	4965	4965	4965	4965	15
472	20250116	112500	12029660	4965	4965	4965	4965	0
473	20250116	112400	12029660	4965	4965	4965	4965	65
474	20250116	112300	11706935	4970	4970	4970	4970	0
475	20250116	112200	11706935	4970	4970	4970	4970	0
476	20250116	112100	11706935	4970	4970	4970	4970	0
477	20250116	112000	11706935	4970	4970	4970	4970	0
478	20250116	111900	11706935	4970	4970	4970	4970	0
479	20250116	111800	11706935	4970	4970	4970	4970	0
480	20250116	111700	11706935	4970	4970	4970	4970	0
481	20250116	111600	11706935	4970	4970	4970	4970	0
482	20250116	111500	11706935	4970	4970	4970	4970	0
483	20250116	111400	11706935	4970	4970	4970	4970	0
484	20250116	111300	11706935	4970	4970	4970	4970	0
485	20250116	111200	11706935	4970	4970	4970	4970	0
486	20250116	111100	11706935	4970	4970	4970	4970	0
487	20250116	111000	11706935	4970	4970	4970	4970	13
488	20250116	110900	11642325	4970	4970	4970	4970	0
489	20250116	110800	11642325	4970	4970	4970	4970	0
490	20250116	110700	11642325	4970	4970	4970	4970	0
491	20250116	110600	11642325	4970	4970	4970	4970	0
492	20250116	110500	11642325	4970	4970	4970	4970	0
493	20250116	110400	11642325	4970	4970	4970	4970	38
494	20250116	110300	11453465	4970	4970	4970	4970	0
495	20250116	110200	11453465	4970	4970	4970	4970	0
496	20250116	110100	11453465	4970	4970	4970	4970	1
497	20250116	110000	11448495	4970	4970	4970	4970	0
498	20250116	105900	11448495	4970	4970	4970	4970	0
499	20250116	105800	11448495	4970	4970	4970	4970	0
500	20250116	105700	11448495	4970	4970	4970	4970	0
501	20250116	105600	11448495	4970	4970	4970	4970	0
502	20250116	105500	11448495	4970	4970	4970	4970	0
503	20250116	105400	11448495	4970	4970	4970	4970	0
504	20250116	105300	11448495	4970	4970	4970	4970	0
505	20250116	105200	11448495	4970	4970	4970	4970	0
506	20250116	105100	11448495	4970	4970	4970	4970	0
507	20250116	105000	11448495	4970	4970	4970	4970	0
508	20250116	104900	11448495	4970	4970	4970	4970	0
509	20250116	104800	11448495	4970	4970	4970	4970	0
510	20250116	104700	11448495	4970	4970	4970	4970	0
511	20250116	104600	11448495	4970	4970	4970	4970	0
512	20250116	104500	11448495	4970	4970	4970	4970	0
513	20250116	104400	11448495	4970	4970	4970	4970	0
514	20250116	104300	11448495	4970	4970	4970	4970	0
515	20250116	104200	11448495	4970	4970	4970	4970	0
516	20250116	104100	11448495	4970	4970	4970	4970	0
517	20250116	104000	11448495	4970	4970	4970	4970	0
518	20250116	103900	11448495	4970	4970	4970	4970	0
519	20250116	103800	11448495	4970	4970	4970	4970	0
520	20250116	103700	11448495	4970	4970	4970	4970	0
521	20250116	103600	11448495	4970	4970	4970	4970	0
522	20250116	103500	11448495	4970	4970	4970	4970	0
523	20250116	103400	11448495	4970	4970	4970	4970	0
524	20250116	103300	11448495	4970	4970	4970	4970	0
525	20250116	103200	11448495	4970	4970	4970	4970	2
526	20250116	103100	11438555	4965	4965	4965	4965	0
527	20250116	103000	11438555	4965	4965	4965	4965	0
528	20250116	102900	11438555	4965	4965	4965	4965	0
529	20250116	102800	11438555	4965	4965	4965	4965	0
530	20250116	102700	11438555	4965	4965	4965	4965	0
531	20250116	102600	11438555	4965	4965	4965	4965	0
532	20250116	102500	11438555	4965	4965	4965	4965	500
533	20250116	102400	8956055	4975	4975	4975	4975	0
534	20250116	102300	8956055	4975	4975	4975	4975	1
535	20250116	102200	8951080	4975	4975	4975	4975	0
536	20250116	102100	8951080	4975	4975	4975	4975	0
537	20250116	102000	8951080	4975	4975	4975	4975	0
538	20250116	101900	8951080	4975	4975	4975	4975	0
539	20250116	101800	8951080	4975	4975	4975	4975	1
540	20250116	101700	8946105	4970	4970	4970	4970	0
541	20250116	101600	8946105	4970	4970	4970	4970	0
542	20250116	101500	8946105	4970	4970	4970	4970	0
543	20250116	101400	8946105	4970	4970	4970	4970	119
544	20250116	101300	8354675	4970	4970	4970	4970	200
545	20250116	101200	7360675	4965	4965	4965	4965	31
546	20250116	101100	7206760	4970	4970	4970	4970	0
547	20250116	101000	7206760	4970	4970	4970	4970	0
548	20250116	100900	7206760	4970	4970	4970	4970	0
549	20250116	100800	7206760	4970	4970	4970	4970	0
550	20250116	100700	7206760	4970	4970	4970	4970	0
551	20250116	100600	7206760	4970	4970	4970	4970	0
552	20250116	100500	7206760	4970	4970	4970	4970	0
553	20250116	100400	7206760	4970	4970	4970	4970	5
554	20250116	100300	7181910	4970	4970	4970	4970	3
555	20250116	100200	7167000	4970	4970	4970	4970	0
556	20250116	100100	7167000	4970	4970	4970	4970	5
557	20250116	100000	7142150	4970	4970	4970	4965	118
558	20250116	095900	6556190	4970	4970	4970	4970	6
559	20250116	095800	6526370	4970	4970	4970	4970	110
560	20250116	095700	5979670	4965	4965	4965	4965	0
561	20250116	095600	5979670	4965	4970	4970	4965	26
562	20250116	095500	5850575	4965	4965	4965	4965	0
563	20250116	095400	5850575	4965	4965	4965	4965	0
564	20250116	095300	5850575	4965	4970	4970	4965	62
565	20250116	095200	5542495	4970	4970	4970	4970	0
566	20250116	095100	5542495	4970	4970	4970	4970	503
567	20250116	095000	3042585	4975	4975	4975	4975	1
568	20250116	094900	3037610	4975	4975	4975	4975	0
569	20250116	094800	3037610	4975	4975	4975	4975	0
570	20250116	094700	3037610	4975	4975	4975	4975	68
571	20250116	094600	2699310	4975	4975	4975	4975	0
572	20250116	094500	2699310	4975	4975	4975	4975	0
573	20250116	094400	2699310	4975	4975	4975	4975	0
574	20250116	094300	2699310	4975	4975	4975	4975	0
575	20250116	094200	2699310	4975	4975	4975	4975	0
576	20250116	094100	2699310	4975	4975	4975	4975	24
577	20250116	094000	2579910	4980	4980	4980	4980	159
578	20250116	093900	1788090	4980	4980	4980	4980	130
579	20250116	093800	1140690	4980	4980	4980	4980	0
580	20250116	093700	1140690	4980	4980	4980	4980	170
581	20250116	093600	294090	4990	4990	4990	4990	0
582	20250116	093500	294090	4990	4990	4990	4990	0
583	20250116	093400	294090	4990	4990	4990	4990	5
584	20250116	093300	269140	4980	4980	4990	4980	32
585	20250116	093200	109770	4990	4990	4990	4990	0
586	20250116	093100	109770	4990	4990	4990	4990	0
587	20250116	093000	109770	4990	4990	4990	4990	14
588	20250116	092900	39910	4980	4980	4980	4980	0
589	20250116	092800	39910	4980	4980	4980	4980	0
590	20250116	092700	39910	4980	4980	4980	4980	0
591	20250116	092600	39910	4980	4980	4980	4980	1
592	20250116	092500	34930	4990	4990	4990	4990	0
593	20250116	092400	34930	4990	4990	4990	4990	0
594	20250116	092300	34930	4990	4990	4990	4990	0
595	20250116	092200	34930	4990	4990	4990	4990	0
596	20250116	092100	34930	4990	4990	4990	4990	0
597	20250116	092000	34930	4990	4990	4990	4990	0
598	20250116	091900	34930	4990	4990	4990	4990	0
599	20250116	091800	34930	4990	4990	4990	4990	0
600	20250116	091700	34930	4990	4990	4990	4990	0
601	20250116	091600	34930	4990	4990	4990	4990	4
602	20250116	091500	14970	4990	4990	4990	4990	0
603	20250116	091400	14970	4990	4990	4990	4990	0
604	20250116	091300	14970	4990	4990	4990	4990	0
605	20250116	091200	14970	4990	4990	4990	4990	0
606	20250116	091100	14970	4990	4990	4990	4990	0
607	20250116	091000	14970	4990	4990	4990	4990	0
608	20250116	090900	14970	4990	4990	4990	4990	0
609	20250116	090800	14970	4990	4990	4990	4990	0
610	20250116	090700	14970	4990	4990	4990	4990	0
611	20250116	090600	14970	4990	4990	4990	4990	0
612	20250116	090500	14970	4990	4990	4990	4990	1
613	20250116	090400	9980	4990	4990	4990	4990	0
614	20250116	090300	9980	4990	4990	4990	4990	2
615	20250116	090200	0	4965	4965	4965	4965	0
616	20250116	090100	0	4965	4965	4965	4965	0
617	20250116	090000	0	4965	4965	4965	4965	0