KissMeData/318000/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211400	43593245	4725	4725	4725	4725	198
3	20250124	211300	43593245	4725	4725	4725	4725	0
4	20250124	211200	43593245	4725	4725	4725	4725	0
5	20250124	211100	43593245	4725	4725	4725	4725	0
6	20250124	211000	43593245	4725	4725	4725	4725	0
7	20250124	210900	43593245	4725	4725	4725	4725	0
8	20250124	210800	43593245	4725	4725	4725	4725	0
9	20250124	210700	43593245	4725	4725	4725	4725	0
10	20250124	210600	43593245	4725	4725	4725	4725	0
11	20250124	210500	43593245	4725	4725	4725	4725	0
12	20250124	210400	43593245	4725	4725	4725	4725	0
13	20250124	210300	43593245	4725	4725	4725	4725	0
14	20250124	210200	43593245	4725	4725	4725	4725	0
15	20250124	210100	43593245	4725	4725	4725	4725	0
16	20250124	210000	43593245	4725	4725	4725	4725	0
17	20250124	205900	43593245	4725	4725	4725	4725	0
18	20250124	205800	43593245	4725	4725	4725	4725	0
19	20250124	205700	43593245	4725	4725	4725	4725	0
20	20250124	205600	43593245	4725	4725	4725	4725	0
21	20250124	205500	43593245	4725	4725	4725	4725	0
22	20250124	205400	43593245	4725	4725	4725	4725	0
23	20250124	205300	43593245	4725	4725	4725	4725	0
24	20250124	205200	43593245	4725	4725	4725	4725	0
25	20250124	205100	43593245	4725	4725	4725	4725	0
26	20250124	205000	43593245	4725	4725	4725	4725	0
27	20250124	204900	43593245	4725	4725	4725	4725	0
28	20250124	204800	43593245	4725	4725	4725	4725	0
29	20250124	204700	43593245	4725	4725	4725	4725	0
30	20250124	204600	43593245	4725	4725	4725	4725	0
31	20250124	204500	43593245	4725	4725	4725	4725	0
32	20250124	204400	43593245	4725	4725	4725	4725	198
33	20250124	204300	43593245	4725	4725	4725	4725	0
34	20250124	204200	43593245	4725	4725	4725	4725	0
35	20250124	204100	43593245	4725	4725	4725	4725	0
36	20250124	204000	43593245	4725	4725	4725	4725	0
37	20250124	203900	43593245	4725	4725	4725	4725	0
38	20250124	203800	43593245	4725	4725	4725	4725	0
39	20250124	203700	43593245	4725	4725	4725	4725	0
40	20250124	203600	43593245	4725	4725	4725	4725	0
41	20250124	203500	43593245	4725	4725	4725	4725	0
42	20250124	203400	43593245	4725	4725	4725	4725	0
43	20250124	203300	43593245	4725	4725	4725	4725	0
44	20250124	203200	43593245	4725	4725	4725	4725	0
45	20250124	203100	43593245	4725	4725	4725	4725	0
46	20250124	203000	43593245	4725	4725	4725	4725	0
47	20250124	202900	43593245	4725	4725	4725	4725	0
48	20250124	202800	43593245	4725	4725	4725	4725	0
49	20250124	202700	43593245	4725	4725	4725	4725	0
50	20250124	202600	43593245	4725	4725	4725	4725	0
51	20250124	202500	43593245	4725	4725	4725	4725	0
52	20250124	202400	43593245	4725	4725	4725	4725	0
53	20250124	202300	43593245	4725	4725	4725	4725	0
54	20250124	202200	43593245	4725	4725	4725	4725	0
55	20250124	202100	43593245	4725	4725	4725	4725	0
56	20250124	202000	43593245	4725	4725	4725	4725	0
57	20250124	201900	43593245	4725	4725	4725	4725	0
58	20250124	201800	43593245	4725	4725	4725	4725	0
59	20250124	201700	43593245	4725	4725	4725	4725	0
60	20250124	201600	43593245	4725	4725	4725	4725	0
61	20250124	201500	43593245	4725	4725	4725	4725	0
62	20250124	201400	43593245	4725	4725	4725	4725	198
63	20250124	201300	43593245	4725	4725	4725	4725	0
64	20250124	201200	43593245	4725	4725	4725	4725	0
65	20250124	201100	43593245	4725	4725	4725	4725	0
66	20250124	201000	43593245	4725	4725	4725	4725	0
67	20250124	200900	43593245	4725	4725	4725	4725	0
68	20250124	200800	43593245	4725	4725	4725	4725	0
69	20250124	200700	43593245	4725	4725	4725	4725	0
70	20250124	200600	43593245	4725	4725	4725	4725	0
71	20250124	200500	43593245	4725	4725	4725	4725	0
72	20250124	200400	43593245	4725	4725	4725	4725	0
73	20250124	200300	43593245	4725	4725	4725	4725	0
74	20250124	200200	43593245	4725	4725	4725	4725	0
75	20250124	200100	43593245	4725	4725	4725	4725	0
76	20250124	200000	43593245	4725	4725	4725	4725	0
77	20250124	195900	43593245	4725	4725	4725	4725	0
78	20250124	195800	43593245	4725	4725	4725	4725	0
79	20250124	195700	43593245	4725	4725	4725	4725	0
80	20250124	195600	43593245	4725	4725	4725	4725	0
81	20250124	195500	43593245	4725	4725	4725	4725	0
82	20250124	195400	43593245	4725	4725	4725	4725	0
83	20250124	195300	43593245	4725	4725	4725	4725	0
84	20250124	195200	43593245	4725	4725	4725	4725	0
85	20250124	195100	43593245	4725	4725	4725	4725	0
86	20250124	195000	43593245	4725	4725	4725	4725	0
87	20250124	194900	43593245	4725	4725	4725	4725	0
88	20250124	194800	43593245	4725	4725	4725	4725	0
89	20250124	194700	43593245	4725	4725	4725	4725	0
90	20250124	194600	43593245	4725	4725	4725	4725	0
91	20250124	194500	43593245	4725	4725	4725	4725	0
92	20250124	194400	43593245	4725	4725	4725	4725	198
93	20250124	194300	43593245	4725	4725	4725	4725	0
94	20250124	194200	43593245	4725	4725	4725	4725	0
95	20250124	194100	43593245	4725	4725	4725	4725	0
96	20250124	194000	43593245	4725	4725	4725	4725	0
97	20250124	193900	43593245	4725	4725	4725	4725	0
98	20250124	193800	43593245	4725	4725	4725	4725	0
99	20250124	193700	43593245	4725	4725	4725	4725	0
100	20250124	193600	43593245	4725	4725	4725	4725	0
101	20250124	193500	43593245	4725	4725	4725	4725	0
102	20250124	193400	43593245	4725	4725	4725	4725	0
103	20250124	193300	43593245	4725	4725	4725	4725	0
104	20250124	193200	43593245	4725	4725	4725	4725	0
105	20250124	193100	43593245	4725	4725	4725	4725	0
106	20250124	193000	43593245	4725	4725	4725	4725	0
107	20250124	192900	43593245	4725	4725	4725	4725	0
108	20250124	192800	43593245	4725	4725	4725	4725	0
109	20250124	192700	43593245	4725	4725	4725	4725	0
110	20250124	192600	43593245	4725	4725	4725	4725	0
111	20250124	192500	43593245	4725	4725	4725	4725	0
112	20250124	192400	43593245	4725	4725	4725	4725	0
113	20250124	192300	43593245	4725	4725	4725	4725	0
114	20250124	192200	43593245	4725	4725	4725	4725	0
115	20250124	192100	43593245	4725	4725	4725	4725	0
116	20250124	192000	43593245	4725	4725	4725	4725	0
117	20250124	191900	43593245	4725	4725	4725	4725	0
118	20250124	191800	43593245	4725	4725	4725	4725	0
119	20250124	191700	43593245	4725	4725	4725	4725	0
120	20250124	191600	43593245	4725	4725	4725	4725	0
121	20250124	191500	43593245	4725	4725	4725	4725	0
122	20250124	191400	43593245	4725	4725	4725	4725	198
123	20250124	191300	43593245	4725	4725	4725	4725	0
124	20250124	191200	43593245	4725	4725	4725	4725	0
125	20250124	191100	43593245	4725	4725	4725	4725	0
126	20250124	191000	43593245	4725	4725	4725	4725	0
127	20250124	190900	43593245	4725	4725	4725	4725	0
128	20250124	190800	43593245	4725	4725	4725	4725	0
129	20250124	190700	43593245	4725	4725	4725	4725	0
130	20250124	190600	43593245	4725	4725	4725	4725	0
131	20250124	190500	43593245	4725	4725	4725	4725	0
132	20250124	190400	43593245	4725	4725	4725	4725	0
133	20250124	190300	43593245	4725	4725	4725	4725	0
134	20250124	190200	43593245	4725	4725	4725	4725	0
135	20250124	190100	43593245	4725	4725	4725	4725	0
136	20250124	190000	43593245	4725	4725	4725	4725	0
137	20250124	185900	43593245	4725	4725	4725	4725	0
138	20250124	185800	43593245	4725	4725	4725	4725	0
139	20250124	185700	43593245	4725	4725	4725	4725	0
140	20250124	185600	43593245	4725	4725	4725	4725	0
141	20250124	185500	43593245	4725	4725	4725	4725	0
142	20250124	185400	43593245	4725	4725	4725	4725	0
143	20250124	185300	43593245	4725	4725	4725	4725	0
144	20250124	185200	43593245	4725	4725	4725	4725	0
145	20250124	185100	43593245	4725	4725	4725	4725	0
146	20250124	185000	43593245	4725	4725	4725	4725	0
147	20250124	184900	43593245	4725	4725	4725	4725	0
148	20250124	184800	43593245	4725	4725	4725	4725	0
149	20250124	184700	43593245	4725	4725	4725	4725	0
150	20250124	184600	43593245	4725	4725	4725	4725	0
151	20250124	184500	43593245	4725	4725	4725	4725	0
152	20250124	184400	43593245	4725	4725	4725	4725	198
153	20250124	184300	43593245	4725	4725	4725	4725	0
154	20250124	184200	43593245	4725	4725	4725	4725	0
155	20250124	184100	43593245	4725	4725	4725	4725	0
156	20250124	184000	43593245	4725	4725	4725	4725	0
157	20250124	183900	43593245	4725	4725	4725	4725	0
158	20250124	183800	43593245	4725	4725	4725	4725	0
159	20250124	183700	43593245	4725	4725	4725	4725	0
160	20250124	183600	43593245	4725	4725	4725	4725	0
161	20250124	183500	43593245	4725	4725	4725	4725	0
162	20250124	183400	43593245	4725	4725	4725	4725	0
163	20250124	183300	43593245	4725	4725	4725	4725	0
164	20250124	183200	43593245	4725	4725	4725	4725	0
165	20250124	183100	43593245	4725	4725	4725	4725	0
166	20250124	183000	43593245	4725	4725	4725	4725	0
167	20250124	182900	43593245	4725	4725	4725	4725	0
168	20250124	182800	43593245	4725	4725	4725	4725	0
169	20250124	182700	43593245	4725	4725	4725	4725	0
170	20250124	182600	43593245	4725	4725	4725	4725	0
171	20250124	182500	43593245	4725	4725	4725	4725	0
172	20250124	182400	43593245	4725	4725	4725	4725	0
173	20250124	182300	43593245	4725	4725	4725	4725	0
174	20250124	182200	43593245	4725	4725	4725	4725	0
175	20250124	182100	43593245	4725	4725	4725	4725	0
176	20250124	182000	43593245	4725	4725	4725	4725	0
177	20250124	181900	43593245	4725	4725	4725	4725	0
178	20250124	181800	43593245	4725	4725	4725	4725	0
179	20250124	181700	43593245	4725	4725	4725	4725	0
180	20250124	181600	43593245	4725	4725	4725	4725	0
181	20250124	181500	43593245	4725	4725	4725	4725	0
182	20250124	181400	43593245	4725	4725	4725	4725	198
183	20250124	181300	43593245	4725	4725	4725	4725	0
184	20250124	181200	43593245	4725	4725	4725	4725	0
185	20250124	181100	43593245	4725	4725	4725	4725	0
186	20250124	181000	43593245	4725	4725	4725	4725	0
187	20250124	180900	43593245	4725	4725	4725	4725	0
188	20250124	180800	43593245	4725	4725	4725	4725	0
189	20250124	180700	43593245	4725	4725	4725	4725	0
190	20250124	180600	43593245	4725	4725	4725	4725	0
191	20250124	180500	43593245	4725	4725	4725	4725	0
192	20250124	180400	43593245	4725	4725	4725	4725	0
193	20250124	180300	43593245	4725	4725	4725	4725	0
194	20250124	180200	43593245	4725	4725	4725	4725	0
195	20250124	180100	43593245	4725	4725	4725	4725	0
196	20250124	180000	43593245	4725	4725	4725	4725	0
197	20250124	175900	43593245	4725	4725	4725	4725	0
198	20250124	175800	43593245	4725	4725	4725	4725	0
199	20250124	175700	43593245	4725	4725	4725	4725	0
200	20250124	175600	43593245	4725	4725	4725	4725	0
201	20250124	175500	43593245	4725	4725	4725	4725	0
202	20250124	175400	43593245	4725	4725	4725	4725	0
203	20250124	175300	43593245	4725	4725	4725	4725	0
204	20250124	175200	43593245	4725	4725	4725	4725	0
205	20250124	175100	43593245	4725	4725	4725	4725	0
206	20250124	175000	43593245	4725	4725	4725	4725	0
207	20250124	174900	43593245	4725	4725	4725	4725	0
208	20250124	174800	43593245	4725	4725	4725	4725	0
209	20250124	174700	43593245	4725	4725	4725	4725	0
210	20250124	174600	43593245	4725	4725	4725	4725	0
211	20250124	174500	43593245	4725	4725	4725	4725	0
212	20250124	174400	43593245	4725	4725	4725	4725	198
213	20250124	174300	43593245	4725	4725	4725	4725	0
214	20250124	174200	43593245	4725	4725	4725	4725	0
215	20250124	174100	43593245	4725	4725	4725	4725	0
216	20250124	174000	43593245	4725	4725	4725	4725	0
217	20250124	173900	43593245	4725	4725	4725	4725	0
218	20250124	173800	43593245	4725	4725	4725	4725	0
219	20250124	173700	43593245	4725	4725	4725	4725	0
220	20250124	173600	43593245	4725	4725	4725	4725	0
221	20250124	173500	43593245	4725	4725	4725	4725	0
222	20250124	173400	43593245	4725	4725	4725	4725	0
223	20250124	173300	43593245	4725	4725	4725	4725	0
224	20250124	173200	43593245	4725	4725	4725	4725	0
225	20250124	173100	43593245	4725	4725	4725	4725	0
226	20250124	173000	43593245	4725	4725	4725	4725	0
227	20250124	172900	43593245	4725	4725	4725	4725	0
228	20250124	172800	43593245	4725	4725	4725	4725	0
229	20250124	172700	43593245	4725	4725	4725	4725	0
230	20250124	172600	43593245	4725	4725	4725	4725	0
231	20250124	172500	43593245	4725	4725	4725	4725	0
232	20250124	172400	43593245	4725	4725	4725	4725	0
233	20250124	172300	43593245	4725	4725	4725	4725	0
234	20250124	172200	43593245	4725	4725	4725	4725	0
235	20250124	172100	43593245	4725	4725	4725	4725	0
236	20250124	172000	43593245	4725	4725	4725	4725	0
237	20250124	171900	43593245	4725	4725	4725	4725	0
238	20250124	171800	43593245	4725	4725	4725	4725	0
239	20250124	171700	43593245	4725	4725	4725	4725	0
240	20250124	171600	43593245	4725	4725	4725	4725	0
241	20250124	171500	43593245	4725	4725	4725	4725	0
242	20250124	171400	43593245	4725	4725	4725	4725	198
243	20250124	171300	43593245	4725	4725	4725	4725	0
244	20250124	171200	43593245	4725	4725	4725	4725	0
245	20250124	171100	43593245	4725	4725	4725	4725	0
246	20250124	171000	43593245	4725	4725	4725	4725	0
247	20250124	170900	43593245	4725	4725	4725	4725	0
248	20250124	170800	43593245	4725	4725	4725	4725	0
249	20250124	170700	43593245	4725	4725	4725	4725	0
250	20250124	170600	43593245	4725	4725	4725	4725	0
251	20250124	170500	43593245	4725	4725	4725	4725	0
252	20250124	170400	43593245	4725	4725	4725	4725	0
253	20250124	170300	43593245	4725	4725	4725	4725	0
254	20250124	170200	43593245	4725	4725	4725	4725	0
255	20250124	170100	43593245	4725	4725	4725	4725	0
256	20250124	170000	43593245	4725	4725	4725	4725	0
257	20250124	165900	43593245	4725	4725	4725	4725	0
258	20250124	165800	43593245	4725	4725	4725	4725	0
259	20250124	165700	43593245	4725	4725	4725	4725	0
260	20250124	165600	43593245	4725	4725	4725	4725	0
261	20250124	165500	43593245	4725	4725	4725	4725	0
262	20250124	165400	43593245	4725	4725	4725	4725	0
263	20250124	165300	43593245	4725	4725	4725	4725	0
264	20250124	165200	43593245	4725	4725	4725	4725	0
265	20250124	165100	43593245	4725	4725	4725	4725	0
266	20250124	165000	43593245	4725	4725	4725	4725	0
267	20250124	164900	43593245	4725	4725	4725	4725	0
268	20250124	164800	43593245	4725	4725	4725	4725	0
269	20250124	164700	43593245	4725	4725	4725	4725	0
270	20250124	164600	43593245	4725	4725	4725	4725	0
271	20250124	164500	43593245	4725	4725	4725	4725	0
272	20250124	164400	43593245	4725	4725	4725	4725	198
273	20250124	164300	43593245	4725	4725	4725	4725	0
274	20250124	164200	43593245	4725	4725	4725	4725	0
275	20250124	164100	43593245	4725	4725	4725	4725	0
276	20250124	164000	43593245	4725	4725	4725	4725	0
277	20250124	163900	43593245	4725	4725	4725	4725	0
278	20250124	163800	43593245	4725	4725	4725	4725	0
279	20250124	163700	43593245	4725	4725	4725	4725	0
280	20250124	163600	43593245	4725	4725	4725	4725	0
281	20250124	163500	43593245	4725	4725	4725	4725	0
282	20250124	163400	43593245	4725	4725	4725	4725	0
283	20250124	163300	43593245	4725	4725	4725	4725	0
284	20250124	163200	43593245	4725	4725	4725	4725	0
285	20250124	163100	43593245	4725	4725	4725	4725	0
286	20250124	163000	43593245	4725	4725	4725	4725	0
287	20250124	162900	43593245	4725	4725	4725	4725	0
288	20250124	162800	43593245	4725	4725	4725	4725	0
289	20250124	162700	43593245	4725	4725	4725	4725	0
290	20250124	162600	43593245	4725	4725	4725	4725	0
291	20250124	162500	43593245	4725	4725	4725	4725	0
292	20250124	162400	43593245	4725	4725	4725	4725	0
293	20250124	162300	43593245	4725	4725	4725	4725	0
294	20250124	162200	43593245	4725	4725	4725	4725	0
295	20250124	162100	43593245	4725	4725	4725	4725	0
296	20250124	162000	43593245	4725	4725	4725	4725	0
297	20250124	161900	43593245	4725	4725	4725	4725	0
298	20250124	161800	43593245	4725	4725	4725	4725	0
299	20250124	161700	43593245	4725	4725	4725	4725	0
300	20250124	161600	43593245	4725	4725	4725	4725	0
301	20250124	161500	43593245	4725	4725	4725	4725	0
302	20250124	161400	43593245	4725	4725	4725	4725	198
303	20250124	161300	43593245	4725	4725	4725	4725	0
304	20250124	161200	43593245	4725	4725	4725	4725	0
305	20250124	161100	43593245	4725	4725	4725	4725	0
306	20250124	161000	43593245	4725	4725	4725	4725	0
307	20250124	160900	43593245	4725	4725	4725	4725	0
308	20250124	160800	43593245	4725	4725	4725	4725	0
309	20250124	160700	43593245	4725	4725	4725	4725	0
310	20250124	160600	43593245	4725	4725	4725	4725	0
311	20250124	160500	43593245	4725	4725	4725	4725	0
312	20250124	160400	43593245	4725	4725	4725	4725	0
313	20250124	160300	43593245	4725	4725	4725	4725	0
314	20250124	160200	43593245	4725	4725	4725	4725	0
315	20250124	160100	43593245	4725	4725	4725	4725	0
316	20250124	160000	43593245	4725	4725	4725	4725	0
317	20250124	155900	43593245	4725	4725	4725	4725	0
318	20250124	155800	43593245	4725	4725	4725	4725	0
319	20250124	155700	43593245	4725	4725	4725	4725	0
320	20250124	155600	43593245	4725	4725	4725	4725	0
321	20250124	155500	43593245	4725	4725	4725	4725	0
322	20250124	155400	43593245	4725	4725	4725	4725	0
323	20250124	155300	43593245	4725	4725	4725	4725	0
324	20250124	155200	43593245	4725	4725	4725	4725	0
325	20250124	155100	43593245	4725	4725	4725	4725	0
326	20250124	155000	43593245	4725	4725	4725	4725	0
327	20250124	154900	43593245	4725	4725	4725	4725	0
328	20250124	154800	43593245	4725	4725	4725	4725	0
329	20250124	154700	43593245	4725	4725	4725	4725	0
330	20250124	154600	43593245	4725	4725	4725	4725	0
331	20250124	154500	43593245	4725	4725	4725	4725	0
332	20250124	154400	43593245	4725	4725	4725	4725	198
333	20250124	154300	43593245	4725	4725	4725	4725	0
334	20250124	154200	43593245	4725	4725	4725	4725	0
335	20250124	154100	43593245	4725	4725	4725	4725	0
336	20250124	154000	43593245	4725	4725	4725	4725	0
337	20250124	153900	43593245	4725	4725	4725	4725	0
338	20250124	153800	43593245	4725	4725	4725	4725	0
339	20250124	153700	43593245	4725	4725	4725	4725	0
340	20250124	153600	43593245	4725	4725	4725	4725	0
341	20250124	153500	43593245	4725	4725	4725	4725	0
342	20250124	153400	43593245	4725	4725	4725	4725	0
343	20250124	153300	43593245	4725	4725	4725	4725	0
344	20250124	153200	43593245	4725	4725	4725	4725	0
345	20250124	153100	43593245	4725	4725	4725	4725	0
346	20250124	153000	43593245	4725	4725	4725	4725	198
347	20250124	152900	42657695	4730	4730	4730	4730	0
348	20250124	152800	42657695	4730	4730	4730	4730	0
349	20250124	152700	42657695	4730	4730	4730	4730	0
350	20250124	152600	42657695	4730	4730	4730	4730	0
351	20250124	152500	42657695	4730	4730	4730	4730	0
352	20250124	152400	42657695	4730	4730	4730	4730	0
353	20250124	152300	42657695	4730	4730	4730	4730	0
354	20250124	152200	42657695	4730	4730	4730	4730	0
355	20250124	152100	42657695	4730	4730	4730	4730	0
356	20250124	152000	42657695	4730	4730	4730	4730	0
357	20250124	151900	42657695	4730	4730	4730	4730	31
358	20250124	151800	42511065	4730	4730	4730	4730	1
359	20250124	151700	42506335	4725	4725	4725	4725	1178
360	20250124	151600	36940285	4725	4725	4725	4725	0
361	20250124	151500	36940285	4725	4725	4725	4725	0
362	20250124	151400	36940285	4725	4725	4725	4725	1
363	20250124	151300	36935560	4720	4720	4720	4720	4
364	20250124	151200	36916680	4720	4720	4720	4720	0
365	20250124	151100	36916680	4720	4720	4720	4720	0
366	20250124	151000	36916680	4720	4720	4720	4720	0
367	20250124	150900	36916680	4720	4720	4720	4720	0
368	20250124	150800	36916680	4720	4720	4720	4720	0
369	20250124	150700	36916680	4720	4720	4720	4720	1
370	20250124	150600	36911960	4720	4720	4720	4720	1
371	20250124	150500	36907240	4720	4720	4720	4720	1
372	20250124	150400	36902520	4725	4725	4730	4725	12
373	20250124	150300	36845810	4725	4725	4725	4725	1
374	20250124	150200	36841085	4730	4730	4730	4730	0
375	20250124	150100	36841085	4730	4730	4730	4730	0
376	20250124	150000	36841085	4730	4720	4730	4720	586
377	20250124	145900	34075035	4715	4715	4715	4715	1
378	20250124	145800	34070320	4720	4720	4720	4720	0
379	20250124	145700	34070320	4720	4720	4720	4720	0
380	20250124	145600	34070320	4720	4720	4720	4720	0
381	20250124	145500	34070320	4720	4720	4720	4720	0
382	20250124	145400	34070320	4720	4720	4720	4720	0
383	20250124	145300	34070320	4720	4720	4720	4720	0
384	20250124	145200	34070320	4720	4720	4720	4720	0
385	20250124	145100	34070320	4720	4720	4720	4720	0
386	20250124	145000	34070320	4720	4720	4720	4720	0
387	20250124	144900	34070320	4720	4720	4720	4720	0
388	20250124	144800	34070320	4720	4720	4720	4720	0
389	20250124	144700	34070320	4720	4720	4720	4720	0
390	20250124	144600	34070320	4720	4720	4720	4720	0
391	20250124	144500	34070320	4720	4720	4720	4720	0
392	20250124	144400	34070320	4720	4720	4720	4720	0
393	20250124	144300	34070320	4720	4720	4720	4720	0
394	20250124	144200	34070320	4720	4720	4720	4720	0
395	20250124	144100	34070320	4720	4720	4720	4720	0
396	20250124	144000	34070320	4720	4720	4720	4720	0
397	20250124	143900	34070320	4720	4720	4720	4720	0
398	20250124	143800	34070320	4720	4720	4720	4720	0
399	20250124	143700	34070320	4720	4720	4720	4720	0
400	20250124	143600	34070320	4720	4720	4720	4720	10
401	20250124	143500	34023120	4720	4720	4720	4720	0
402	20250124	143400	34023120	4720	4720	4720	4720	0
403	20250124	143300	34023120	4720	4720	4720	4720	1
404	20250124	143200	34018400	4715	4715	4715	4715	1
405	20250124	143100	34013685	4720	4720	4720	4720	0
406	20250124	143000	34013685	4720	4720	4720	4720	1
407	20250124	142900	34008965	4715	4715	4715	4715	0
408	20250124	142800	34008965	4715	4715	4715	4715	0
409	20250124	142700	34008965	4715	4715	4715	4715	1
410	20250124	142600	34004250	4715	4715	4715	4715	0
411	20250124	142500	34004250	4715	4715	4715	4715	0
412	20250124	142400	34004250	4715	4715	4715	4715	0
413	20250124	142300	34004250	4715	4715	4715	4715	0
414	20250124	142200	34004250	4715	4715	4715	4715	0
415	20250124	142100	34004250	4715	4715	4715	4715	0
416	20250124	142000	34004250	4715	4715	4715	4715	0
417	20250124	141900	34004250	4715	4715	4715	4715	0
418	20250124	141800	34004250	4715	4715	4715	4715	0
419	20250124	141700	34004250	4715	4715	4715	4715	0
420	20250124	141600	34004250	4715	4715	4715	4715	2
421	20250124	141500	33994820	4715	4715	4715	4715	3
422	20250124	141400	33980675	4715	4715	4715	4715	0
423	20250124	141300	33980675	4715	4715	4715	4715	0
424	20250124	141200	33980675	4715	4715	4715	4715	0
425	20250124	141100	33980675	4715	4715	4715	4715	0
426	20250124	141000	33980675	4715	4715	4715	4715	0
427	20250124	140900	33980675	4715	4715	4715	4715	33
428	20250124	140800	33825080	4715	4715	4715	4715	5
429	20250124	140700	33801505	4715	4715	4715	4715	314
430	20250124	140600	32320995	4715	4715	4715	4715	0
431	20250124	140500	32320995	4715	4715	4715	4715	0
432	20250124	140400	32320995	4715	4715	4715	4715	0
433	20250124	140300	32320995	4715	4715	4715	4715	0
434	20250124	140200	32320995	4715	4715	4715	4715	0
435	20250124	140100	32320995	4715	4715	4715	4715	0
436	20250124	140000	32320995	4715	4715	4715	4715	0
437	20250124	135900	32320995	4715	4715	4715	4715	0
438	20250124	135800	32320995	4715	4715	4715	4715	0
439	20250124	135700	32320995	4715	4715	4715	4715	0
440	20250124	135600	32320995	4715	4715	4715	4715	0
441	20250124	135500	32320995	4715	4715	4715	4715	0
442	20250124	135400	32320995	4715	4715	4715	4715	0
443	20250124	135300	32320995	4715	4715	4715	4715	0
444	20250124	135200	32320995	4715	4715	4715	4715	0
445	20250124	135100	32320995	4715	4715	4715	4715	0
446	20250124	135000	32320995	4715	4715	4715	4715	0
447	20250124	134900	32320995	4715	4715	4715	4715	0
448	20250124	134800	32320995	4715	4715	4715	4715	0
449	20250124	134700	32320995	4715	4715	4715	4715	0
450	20250124	134600	32320995	4715	4715	4715	4715	0
451	20250124	134500	32320995	4715	4715	4715	4715	0
452	20250124	134400	32320995	4715	4715	4715	4715	0
453	20250124	134300	32320995	4715	4715	4715	4715	0
454	20250124	134200	32320995	4715	4715	4715	4715	0
455	20250124	134100	32320995	4715	4715	4715	4715	0
456	20250124	134000	32320995	4715	4715	4715	4715	0
457	20250124	133900	32320995	4715	4715	4715	4715	0
458	20250124	133800	32320995	4715	4715	4715	4715	0
459	20250124	133700	32320995	4715	4715	4715	4715	0
460	20250124	133600	32320995	4715	4715	4715	4715	0
461	20250124	133500	32320995	4715	4715	4715	4715	0
462	20250124	133400	32320995	4715	4715	4715	4715	0
463	20250124	133300	32320995	4715	4715	4715	4715	0
464	20250124	133200	32320995	4715	4715	4715	4715	0
465	20250124	133100	32320995	4715	4715	4715	4715	0
466	20250124	133000	32320995	4715	4715	4715	4715	0
467	20250124	132900	32320995	4715	4715	4715	4715	2
468	20250124	132800	32311565	4715	4715	4715	4715	21
469	20250124	132700	32212550	4715	4715	4715	4715	0
470	20250124	132600	32212550	4715	4715	4715	4715	0
471	20250124	132500	32212550	4715	4715	4715	4715	0
472	20250124	132400	32212550	4715	4715	4715	4715	0
473	20250124	132300	32212550	4715	4715	4715	4715	0
474	20250124	132200	32212550	4715	4715	4715	4715	0
475	20250124	132100	32212550	4715	4715	4715	4715	0
476	20250124	132000	32212550	4715	4715	4715	4715	1
477	20250124	131900	32207835	4690	4690	4690	4690	20
478	20250124	131800	32114035	4690	4690	4690	4690	175
479	20250124	131700	31293285	4690	4690	4690	4690	0
480	20250124	131600	31293285	4690	4690	4690	4690	35
481	20250124	131500	31129135	4715	4715	4715	4715	0
482	20250124	131400	31129135	4715	4715	4715	4715	0
483	20250124	131300	31129135	4715	4715	4715	4715	0
484	20250124	131200	31129135	4715	4715	4715	4715	0
485	20250124	131100	31129135	4715	4715	4715	4715	0
486	20250124	131000	31129135	4715	4715	4715	4715	0
487	20250124	130900	31129135	4715	4715	4715	4715	0
488	20250124	130800	31129135	4715	4715	4715	4715	0
489	20250124	130700	31129135	4715	4715	4715	4715	0
490	20250124	130600	31129135	4715	4715	4715	4715	0
491	20250124	130500	31129135	4715	4715	4715	4715	0
492	20250124	130400	31129135	4715	4715	4715	4715	0
493	20250124	130300	31129135	4715	4715	4715	4715	0
494	20250124	130200	31129135	4715	4715	4715	4715	0
495	20250124	130100	31129135	4715	4715	4715	4715	0
496	20250124	130000	31129135	4715	4715	4715	4715	0
497	20250124	125900	31129135	4715	4715	4715	4715	0
498	20250124	125800	31129135	4715	4715	4715	4715	0
499	20250124	125700	31129135	4715	4715	4715	4715	0
500	20250124	125600	31129135	4715	4715	4715	4715	0
501	20250124	125500	31129135	4715	4715	4715	4715	14
502	20250124	125400	31063125	4715	4715	4715	4715	0
503	20250124	125300	31063125	4715	4715	4715	4715	0
504	20250124	125200	31063125	4715	4715	4715	4715	0
505	20250124	125100	31063125	4715	4715	4715	4715	110
506	20250124	125000	30544475	4715	4715	4715	4715	0
507	20250124	124900	30544475	4715	4715	4715	4715	0
508	20250124	124800	30544475	4715	4715	4715	4715	0
509	20250124	124700	30544475	4715	4715	4715	4715	0
510	20250124	124600	30544475	4715	4715	4715	4715	0
511	20250124	124500	30544475	4715	4715	4715	4715	0
512	20250124	124400	30544475	4715	4715	4715	4715	0
513	20250124	124300	30544475	4715	4715	4715	4715	0
514	20250124	124200	30544475	4715	4715	4715	4715	1
515	20250124	124100	30539760	4680	4715	4715	4680	3250
516	20250124	124000	15304750	4720	4720	4720	4720	0
517	20250124	123900	15304750	4720	4720	4720	4720	0
518	20250124	123800	15304750	4720	4720	4720	4720	0
519	20250124	123700	15304750	4720	4720	4720	4720	0
520	20250124	123600	15304750	4720	4720	4720	4720	0
521	20250124	123500	15304750	4720	4720	4720	4720	0
522	20250124	123400	15304750	4720	4720	4720	4720	0
523	20250124	123300	15304750	4720	4720	4720	4720	0
524	20250124	123200	15304750	4720	4720	4720	4720	0
525	20250124	123100	15304750	4720	4720	4720	4720	0
526	20250124	123000	15304750	4720	4720	4720	4720	0
527	20250124	122900	15304750	4720	4720	4720	4720	0
528	20250124	122800	15304750	4720	4720	4720	4720	0
529	20250124	122700	15304750	4720	4720	4720	4720	0
530	20250124	122600	15304750	4720	4720	4720	4720	0
531	20250124	122500	15304750	4720	4720	4720	4720	0
532	20250124	122400	15304750	4720	4720	4720	4720	0
533	20250124	122300	15304750	4720	4720	4720	4720	220
534	20250124	122200	14266350	4715	4715	4715	4715	226
535	20250124	122100	13200760	4715	4715	4715	4715	0
536	20250124	122000	13200760	4715	4715	4715	4715	0
537	20250124	121900	13200760	4715	4715	4715	4715	0
538	20250124	121800	13200760	4715	4715	4715	4715	188
539	20250124	121700	12314340	4715	4715	4715	4715	0
540	20250124	121600	12314340	4715	4715	4715	4715	0
541	20250124	121500	12314340	4715	4715	4715	4715	0
542	20250124	121400	12314340	4715	4715	4715	4715	1
543	20250124	121300	12309625	4720	4720	4720	4720	0
544	20250124	121200	12309625	4720	4720	4720	4720	0
545	20250124	121100	12309625	4720	4720	4720	4720	0
546	20250124	121000	12309625	4720	4720	4720	4720	0
547	20250124	120900	12309625	4720	4720	4720	4720	0
548	20250124	120800	12309625	4720	4720	4720	4720	0
549	20250124	120700	12309625	4720	4720	4720	4720	0
550	20250124	120600	12309625	4720	4720	4720	4720	0
551	20250124	120500	12309625	4720	4720	4720	4720	0
552	20250124	120400	12309625	4720	4720	4720	4720	0
553	20250124	120300	12309625	4720	4715	4720	4715	108
554	20250124	120200	11799900	4715	4715	4715	4715	195
555	20250124	120100	10880475	4710	4710	4710	4710	8
556	20250124	120000	10842795	4710	4710	4710	4710	0
557	20250124	115900	10842795	4710	4710	4710	4710	50
558	20250124	115800	10607295	4710	4710	4710	4710	0
559	20250124	115700	10607295	4710	4710	4710	4710	0
560	20250124	115600	10607295	4710	4710	4710	4710	0
561	20250124	115500	10607295	4710	4710	4710	4710	0
562	20250124	115400	10607295	4710	4710	4710	4710	0
563	20250124	115300	10607295	4710	4710	4710	4710	0
564	20250124	115200	10607295	4710	4710	4710	4710	0
565	20250124	115100	10607295	4710	4710	4710	4710	1
566	20250124	115000	10602585	4690	4705	4705	4690	28
567	20250124	114900	10471240	4710	4710	4710	4710	0
568	20250124	114800	10471240	4710	4710	4710	4710	0
569	20250124	114700	10471240	4710	4710	4710	4710	13
570	20250124	114600	10410010	4710	4710	4710	4710	3
571	20250124	114500	10395880	4710	4710	4710	4710	1
572	20250124	114400	10391170	4710	4710	4710	4710	0
573	20250124	114300	10391170	4710	4710	4710	4710	0
574	20250124	114200	10391170	4710	4710	4710	4710	0
575	20250124	114100	10391170	4710	4710	4710	4710	0
576	20250124	114000	10391170	4710	4710	4710	4710	0
577	20250124	113900	10391170	4710	4710	4710	4710	0
578	20250124	113800	10391170	4710	4710	4710	4710	0
579	20250124	113700	10391170	4710	4710	4710	4710	0
580	20250124	113600	10391170	4710	4710	4710	4710	4
581	20250124	113500	10372330	4710	4710	4710	4710	0
582	20250124	113400	10372330	4710	4710	4710	4710	0
583	20250124	113300	10372330	4710	4710	4710	4710	0
584	20250124	113200	10372330	4710	4710	4710	4710	0
585	20250124	113100	10372330	4710	4710	4710	4710	0
586	20250124	113000	10372330	4710	4710	4710	4710	0
587	20250124	112900	10372330	4710	4710	4710	4710	42
588	20250124	112800	10174510	4710	4710	4710	4710	0
589	20250124	112700	10174510	4710	4710	4710	4710	2
590	20250124	112600	10165090	4710	4710	4710	4710	0
591	20250124	112500	10165090	4710	4710	4710	4710	0
592	20250124	112400	10165090	4710	4710	4710	4710	0
593	20250124	112300	10165090	4710	4710	4710	4710	2
594	20250124	112200	10155670	4710	4710	4710	4710	0
595	20250124	112100	10155670	4710	4710	4710	4710	0
596	20250124	112000	10155670	4710	4710	4710	4710	0
597	20250124	111900	10155670	4710	4710	4710	4710	0
598	20250124	111800	10155670	4710	4710	4710	4710	198
599	20250124	111700	9223090	4710	4710	4710	4710	0
600	20250124	111600	9223090	4710	4710	4710	4710	0
601	20250124	111500	9223090	4710	4710	4710	4710	1
602	20250124	111400	9218380	4710	4710	4710	4710	0
603	20250124	111300	9218380	4710	4710	4710	4710	0
604	20250124	111200	9218380	4710	4710	4710	4710	0
605	20250124	111100	9218380	4710	4710	4710	4710	0
606	20250124	111000	9218380	4710	4710	4710	4710	0
607	20250124	110900	9218380	4710	4710	4710	4710	0
608	20250124	110800	9218380	4710	4710	4710	4710	1
609	20250124	110700	9213670	4690	4690	4690	4690	0
610	20250124	110600	9213670	4690	4690	4690	4690	0
611	20250124	110500	9213670	4690	4690	4690	4690	0
612	20250124	110400	9213670	4690	4690	4690	4690	0
613	20250124	110300	9213670	4690	4690	4690	4690	0
614	20250124	110200	9213670	4690	4690	4690	4690	100
615	20250124	110100	8744670	4690	4690	4690	4690	0
616	20250124	110000	8744670	4690	4690	4690	4690	0
617	20250124	105900	8744670	4690	4690	4690	4690	0
618	20250124	105800	8744670	4690	4690	4690	4690	110
619	20250124	105700	8228770	4715	4715	4715	4715	0
620	20250124	105600	8228770	4715	4715	4715	4715	0
621	20250124	105500	8228770	4715	4715	4715	4695	3
622	20250124	105400	8214645	4695	4695	4695	4695	0
623	20250124	105300	8214645	4695	4695	4695	4695	1
624	20250124	105200	8209950	4715	4715	4715	4715	0
625	20250124	105100	8209950	4715	4715	4715	4715	0
626	20250124	105000	8209950	4715	4715	4715	4715	0
627	20250124	104900	8209950	4715	4715	4715	4715	0
628	20250124	104800	8209950	4715	4715	4715	4715	0
629	20250124	104700	8209950	4715	4715	4715	4715	0
630	20250124	104600	8209950	4715	4715	4715	4715	1
631	20250124	104500	8205235	4700	4700	4700	4700	1
632	20250124	104400	8200535	4700	4700	4700	4700	50
633	20250124	104300	7965535	4700	4700	4700	4700	23
634	20250124	104200	7857435	4715	4715	4715	4715	0
635	20250124	104100	7857435	4715	4715	4715	4715	0
636	20250124	104000	7857435	4715	4715	4715	4715	1
637	20250124	103900	7852720	4715	4715	4715	4715	0
638	20250124	103800	7852720	4715	4715	4715	4715	0
639	20250124	103700	7852720	4715	4715	4715	4715	0
640	20250124	103600	7852720	4715	4715	4715	4715	0
641	20250124	103500	7852720	4715	4715	4715	4715	0
642	20250124	103400	7852720	4715	4715	4715	4715	4
643	20250124	103300	7833860	4715	4715	4715	4715	1
644	20250124	103200	7829145	4715	4715	4715	4715	0
645	20250124	103100	7829145	4715	4715	4715	4715	0
646	20250124	103000	7829145	4715	4715	4715	4715	0
647	20250124	102900	7829145	4715	4715	4715	4715	0
648	20250124	102800	7829145	4715	4715	4715	4715	0
649	20250124	102700	7829145	4715	4715	4715	4715	0
650	20250124	102600	7829145	4715	4715	4715	4715	0
651	20250124	102500	7829145	4715	4715	4715	4715	0
652	20250124	102400	7829145	4715	4715	4715	4715	0
653	20250124	102300	7829145	4715	4715	4715	4715	0
654	20250124	102200	7829145	4715	4715	4715	4715	0
655	20250124	102100	7829145	4715	4715	4715	4715	0
656	20250124	102000	7829145	4715	4715	4715	4715	0
657	20250124	101900	7829145	4715	4715	4715	4715	0
658	20250124	101800	7829145	4715	4715	4715	4715	0
659	20250124	101700	7829145	4715	4715	4715	4690	6
660	20250124	101600	7800880	4715	4715	4715	4715	0
661	20250124	101500	7800880	4715	4715	4715	4715	0
662	20250124	101400	7800880	4715	4715	4715	4715	0
663	20250124	101300	7800880	4715	4715	4715	4715	4
664	20250124	101200	7782020	4715	4715	4715	4715	0
665	20250124	101100	7782020	4715	4715	4715	4715	0
666	20250124	101000	7782020	4715	4710	4715	4710	2
667	20250124	100900	7772595	4715	4715	4715	4715	3
668	20250124	100800	7758450	4715	4680	4715	4680	178
669	20250124	100700	6923595	4700	4700	4700	4700	1
670	20250124	100600	6918895	4695	4695	4695	4695	0
671	20250124	100500	6918895	4695	4695	4695	4695	0
672	20250124	100400	6918895	4695	4695	4695	4695	0
673	20250124	100300	6918895	4695	4695	4695	4695	100
674	20250124	100200	6449395	4695	4695	4695	4695	1
675	20250124	100100	6444700	4670	4690	4690	4670	10
676	20250124	100000	6397870	4695	4695	4695	4695	0
677	20250124	095900	6397870	4695	4695	4695	4695	2
678	20250124	095800	6388480	4695	4695	4695	4695	3
679	20250124	095700	6374395	4690	4685	4690	4685	119
680	20250124	095600	5816385	4685	4680	4685	4680	167
681	20250124	095500	5034810	4680	4665	4680	4665	143
682	20250124	095400	4367670	4680	4680	4680	4680	0
683	20250124	095300	4367670	4680	4680	4680	4680	0
684	20250124	095200	4367670	4680	4680	4680	4680	50
685	20250124	095100	4133670	4680	4680	4680	4680	0
686	20250124	095000	4133670	4680	4680	4680	4680	0
687	20250124	094900	4133670	4680	4680	4680	4680	0
688	20250124	094800	4133670	4680	4680	4680	4680	0
689	20250124	094700	4133670	4680	4680	4680	4680	202
690	20250124	094600	3188310	4680	4680	4680	4680	0
691	20250124	094500	3188310	4680	4680	4680	4680	0
692	20250124	094400	3188310	4680	4680	4680	4680	1
693	20250124	094300	3183630	4675	4675	4675	4675	0
694	20250124	094200	3183630	4675	4675	4675	4675	24
695	20250124	094100	3071430	4675	4675	4675	4675	0
696	20250124	094000	3071430	4675	4675	4675	4675	0
697	20250124	093900	3071430	4675	4675	4675	4675	1
698	20250124	093800	3066755	4665	4665	4665	4665	0
699	20250124	093700	3066755	4665	4650	4665	4650	57
700	20250124	093600	2800955	4650	4650	4650	4650	0
701	20250124	093500	2800955	4650	4650	4650	4650	0
702	20250124	093400	2800955	4650	4650	4650	4650	0
703	20250124	093300	2800955	4650	4650	4650	4650	0
704	20250124	093200	2800955	4650	4650	4650	4650	0
705	20250124	093100	2800955	4650	4650	4650	4650	0
706	20250124	093000	2800955	4650	4650	4650	4650	0
707	20250124	092900	2800955	4650	4655	4655	4650	419
708	20250124	092800	852585	4655	4655	4655	4655	0
709	20250124	092700	852585	4655	4655	4655	4655	0
710	20250124	092600	852585	4655	4655	4655	4655	0
711	20250124	092500	852585	4655	4655	4655	4655	0
712	20250124	092400	852585	4655	4655	4655	4655	0
713	20250124	092300	852585	4655	4655	4655	4655	120
714	20250124	092200	293985	4680	4680	4680	4680	0
715	20250124	092100	293985	4680	4680	4680	4680	0
716	20250124	092000	293985	4680	4680	4680	4680	0
717	20250124	091900	293985	4680	4680	4680	4680	0
718	20250124	091800	293985	4680	4680	4680	4680	0
719	20250124	091700	293985	4680	4680	4680	4680	1
720	20250124	091600	289305	4645	4645	4645	4645	0
721	20250124	091500	289305	4645	4645	4645	4645	0
722	20250124	091400	289305	4645	4645	4645	4645	0
723	20250124	091300	289305	4645	4645	4645	4645	0
724	20250124	091200	289305	4645	4645	4645	4645	0
725	20250124	091100	289305	4645	4645	4645	4645	0
726	20250124	091000	289305	4645	4655	4655	4645	3
727	20250124	090900	275355	4655	4665	4665	4655	8
728	20250124	090800	238060	4665	4665	4665	4665	0
729	20250124	090700	238060	4665	4665	4665	4665	0
730	20250124	090600	238060	4665	4665	4665	4665	0
731	20250124	090500	238060	4665	4665	4665	4665	24
732	20250124	090400	126100	4670	4670	4670	4670	0
733	20250124	090300	126100	4670	4680	4680	4670	27
734	20250124	090200	0	4660	4660	4660	4660	0
735	20250124	090100	0	4660	4660	4660	4660	0
736	20250124	090000	0	4660	4660	4660	4660	0