KissMeData/036640/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192100	48989055	4750	4750	4750	4750	1114
3	20250108	192000	48989055	4750	4750	4750	4750	0
4	20250108	191900	48989055	4750	4750	4750	4750	0
5	20250108	191800	48989055	4750	4750	4750	4750	0
6	20250108	191700	48989055	4750	4750	4750	4750	0
7	20250108	191600	48989055	4750	4750	4750	4750	0
8	20250108	191500	48989055	4750	4750	4750	4750	0
9	20250108	191400	48989055	4750	4750	4750	4750	0
10	20250108	191300	48989055	4750	4750	4750	4750	0
11	20250108	191200	48989055	4750	4750	4750	4750	0
12	20250108	191100	48989055	4750	4750	4750	4750	0
13	20250108	191000	48989055	4750	4750	4750	4750	0
14	20250108	190900	48989055	4750	4750	4750	4750	0
15	20250108	190800	48989055	4750	4750	4750	4750	0
16	20250108	190700	48989055	4750	4750	4750	4750	0
17	20250108	190600	48989055	4750	4750	4750	4750	0
18	20250108	190500	48989055	4750	4750	4750	4750	0
19	20250108	190400	48989055	4750	4750	4750	4750	0
20	20250108	190300	48989055	4750	4750	4750	4750	0
21	20250108	190200	48989055	4750	4750	4750	4750	0
22	20250108	190100	48989055	4750	4750	4750	4750	0
23	20250108	190000	48989055	4750	4750	4750	4750	0
24	20250108	185900	48989055	4750	4750	4750	4750	0
25	20250108	185800	48989055	4750	4750	4750	4750	0
26	20250108	185700	48989055	4750	4750	4750	4750	0
27	20250108	185600	48989055	4750	4750	4750	4750	0
28	20250108	185500	48989055	4750	4750	4750	4750	0
29	20250108	185400	48989055	4750	4750	4750	4750	0
30	20250108	185300	48989055	4750	4750	4750	4750	0
31	20250108	185200	48989055	4750	4750	4750	4750	0
32	20250108	185100	48989055	4750	4750	4750	4750	1114
33	20250108	185000	48989055	4750	4750	4750	4750	0
34	20250108	184900	48989055	4750	4750	4750	4750	0
35	20250108	184800	48989055	4750	4750	4750	4750	0
36	20250108	184700	48989055	4750	4750	4750	4750	0
37	20250108	184600	48989055	4750	4750	4750	4750	0
38	20250108	184500	48989055	4750	4750	4750	4750	0
39	20250108	184400	48989055	4750	4750	4750	4750	0
40	20250108	184300	48989055	4750	4750	4750	4750	0
41	20250108	184200	48989055	4750	4750	4750	4750	0
42	20250108	184100	48989055	4750	4750	4750	4750	0
43	20250108	184000	48989055	4750	4750	4750	4750	0
44	20250108	183900	48989055	4750	4750	4750	4750	0
45	20250108	183800	48989055	4750	4750	4750	4750	0
46	20250108	183700	48989055	4750	4750	4750	4750	0
47	20250108	183600	48989055	4750	4750	4750	4750	0
48	20250108	183500	48989055	4750	4750	4750	4750	0
49	20250108	183400	48989055	4750	4750	4750	4750	0
50	20250108	183300	48989055	4750	4750	4750	4750	0
51	20250108	183200	48989055	4750	4750	4750	4750	0
52	20250108	183100	48989055	4750	4750	4750	4750	0
53	20250108	183000	48989055	4750	4750	4750	4750	0
54	20250108	182900	48989055	4750	4750	4750	4750	0
55	20250108	182800	48989055	4750	4750	4750	4750	0
56	20250108	182700	48989055	4750	4750	4750	4750	0
57	20250108	182600	48989055	4750	4750	4750	4750	0
58	20250108	182500	48989055	4750	4750	4750	4750	0
59	20250108	182400	48989055	4750	4750	4750	4750	0
60	20250108	182300	48989055	4750	4750	4750	4750	0
61	20250108	182200	48989055	4750	4750	4750	4750	0
62	20250108	182100	48989055	4750	4750	4750	4750	1114
63	20250108	182000	48989055	4750	4750	4750	4750	0
64	20250108	181900	48989055	4750	4750	4750	4750	0
65	20250108	181800	48989055	4750	4750	4750	4750	0
66	20250108	181700	48989055	4750	4750	4750	4750	0
67	20250108	181600	48989055	4750	4750	4750	4750	0
68	20250108	181500	48989055	4750	4750	4750	4750	0
69	20250108	181400	48989055	4750	4750	4750	4750	0
70	20250108	181300	48989055	4750	4750	4750	4750	0
71	20250108	181200	48989055	4750	4750	4750	4750	0
72	20250108	181100	48989055	4750	4750	4750	4750	0
73	20250108	181000	48989055	4750	4750	4750	4750	0
74	20250108	180900	48989055	4750	4750	4750	4750	0
75	20250108	180800	48989055	4750	4750	4750	4750	0
76	20250108	180700	48989055	4750	4750	4750	4750	0
77	20250108	180600	48989055	4750	4750	4750	4750	0
78	20250108	180500	48989055	4750	4750	4750	4750	0
79	20250108	180400	48989055	4750	4750	4750	4750	0
80	20250108	180300	48989055	4750	4750	4750	4750	0
81	20250108	180200	48989055	4750	4750	4750	4750	0
82	20250108	180100	48989055	4750	4750	4750	4750	0
83	20250108	180000	48989055	4750	4750	4750	4750	0
84	20250108	175900	48989055	4750	4750	4750	4750	0
85	20250108	175800	48989055	4750	4750	4750	4750	0
86	20250108	175700	48989055	4750	4750	4750	4750	0
87	20250108	175600	48989055	4750	4750	4750	4750	0
88	20250108	175500	48989055	4750	4750	4750	4750	0
89	20250108	175400	48989055	4750	4750	4750	4750	0
90	20250108	175300	48989055	4750	4750	4750	4750	0
91	20250108	175200	48989055	4750	4750	4750	4750	0
92	20250108	175100	48989055	4750	4750	4750	4750	1114
93	20250108	175000	48989055	4750	4750	4750	4750	0
94	20250108	174900	48989055	4750	4750	4750	4750	0
95	20250108	174800	48989055	4750	4750	4750	4750	0
96	20250108	174700	48989055	4750	4750	4750	4750	0
97	20250108	174600	48989055	4750	4750	4750	4750	0
98	20250108	174500	48989055	4750	4750	4750	4750	0
99	20250108	174400	48989055	4750	4750	4750	4750	0
100	20250108	174300	48989055	4750	4750	4750	4750	0
101	20250108	174200	48989055	4750	4750	4750	4750	0
102	20250108	174100	48989055	4750	4750	4750	4750	0
103	20250108	174000	48989055	4750	4750	4750	4750	0
104	20250108	173900	48989055	4750	4750	4750	4750	0
105	20250108	173800	48989055	4750	4750	4750	4750	0
106	20250108	173700	48989055	4750	4750	4750	4750	0
107	20250108	173600	48989055	4750	4750	4750	4750	0
108	20250108	173500	48989055	4750	4750	4750	4750	0
109	20250108	173400	48989055	4750	4750	4750	4750	0
110	20250108	173300	48989055	4750	4750	4750	4750	0
111	20250108	173200	48989055	4750	4750	4750	4750	0
112	20250108	173100	48989055	4750	4750	4750	4750	0
113	20250108	173000	48989055	4750	4750	4750	4750	0
114	20250108	172900	48989055	4750	4750	4750	4750	0
115	20250108	172800	48989055	4750	4750	4750	4750	0
116	20250108	172700	48989055	4750	4750	4750	4750	0
117	20250108	172600	48989055	4750	4750	4750	4750	0
118	20250108	172500	48989055	4750	4750	4750	4750	0
119	20250108	172400	48989055	4750	4750	4750	4750	0
120	20250108	172300	48989055	4750	4750	4750	4750	0
121	20250108	172200	48989055	4750	4750	4750	4750	0
122	20250108	172100	48989055	4750	4750	4750	4750	1114
123	20250108	172000	48989055	4750	4750	4750	4750	0
124	20250108	171900	48989055	4750	4750	4750	4750	0
125	20250108	171800	48989055	4750	4750	4750	4750	0
126	20250108	171700	48989055	4750	4750	4750	4750	0
127	20250108	171600	48989055	4750	4750	4750	4750	0
128	20250108	171500	48989055	4750	4750	4750	4750	0
129	20250108	171400	48989055	4750	4750	4750	4750	0
130	20250108	171300	48989055	4750	4750	4750	4750	0
131	20250108	171200	48989055	4750	4750	4750	4750	0
132	20250108	171100	48989055	4750	4750	4750	4750	0
133	20250108	171000	48989055	4750	4750	4750	4750	0
134	20250108	170900	48989055	4750	4750	4750	4750	0
135	20250108	170800	48989055	4750	4750	4750	4750	0
136	20250108	170700	48989055	4750	4750	4750	4750	0
137	20250108	170600	48989055	4750	4750	4750	4750	0
138	20250108	170500	48989055	4750	4750	4750	4750	0
139	20250108	170400	48989055	4750	4750	4750	4750	0
140	20250108	170300	48989055	4750	4750	4750	4750	0
141	20250108	170200	48989055	4750	4750	4750	4750	0
142	20250108	170100	48989055	4750	4750	4750	4750	0
143	20250108	170000	48989055	4750	4750	4750	4750	0
144	20250108	165900	48989055	4750	4750	4750	4750	0
145	20250108	165800	48989055	4750	4750	4750	4750	0
146	20250108	165700	48989055	4750	4750	4750	4750	0
147	20250108	165600	48989055	4750	4750	4750	4750	0
148	20250108	165500	48989055	4750	4750	4750	4750	0
149	20250108	165400	48989055	4750	4750	4750	4750	0
150	20250108	165300	48989055	4750	4750	4750	4750	0
151	20250108	165200	48989055	4750	4750	4750	4750	0
152	20250108	165100	48989055	4750	4750	4750	4750	1114
153	20250108	165000	48989055	4750	4750	4750	4750	0
154	20250108	164900	48989055	4750	4750	4750	4750	0
155	20250108	164800	48989055	4750	4750	4750	4750	0
156	20250108	164700	48989055	4750	4750	4750	4750	0
157	20250108	164600	48989055	4750	4750	4750	4750	0
158	20250108	164500	48989055	4750	4750	4750	4750	0
159	20250108	164400	48989055	4750	4750	4750	4750	0
160	20250108	164300	48989055	4750	4750	4750	4750	0
161	20250108	164200	48989055	4750	4750	4750	4750	0
162	20250108	164100	48989055	4750	4750	4750	4750	0
163	20250108	164000	48989055	4750	4750	4750	4750	0
164	20250108	163900	48989055	4750	4750	4750	4750	0
165	20250108	163800	48989055	4750	4750	4750	4750	0
166	20250108	163700	48989055	4750	4750	4750	4750	0
167	20250108	163600	48989055	4750	4750	4750	4750	0
168	20250108	163500	48989055	4750	4750	4750	4750	0
169	20250108	163400	48989055	4750	4750	4750	4750	0
170	20250108	163300	48989055	4750	4750	4750	4750	0
171	20250108	163200	48989055	4750	4750	4750	4750	0
172	20250108	163100	48989055	4750	4750	4750	4750	0
173	20250108	163000	48989055	4750	4750	4750	4750	0
174	20250108	162900	48989055	4750	4750	4750	4750	0
175	20250108	162800	48989055	4750	4750	4750	4750	0
176	20250108	162700	48989055	4750	4750	4750	4750	0
177	20250108	162600	48989055	4750	4750	4750	4750	0
178	20250108	162500	48989055	4750	4750	4750	4750	0
179	20250108	162400	48989055	4750	4750	4750	4750	0
180	20250108	162300	48989055	4750	4750	4750	4750	0
181	20250108	162200	48989055	4750	4750	4750	4750	0
182	20250108	162100	48989055	4750	4750	4750	4750	1114
183	20250108	162000	48989055	4750	4750	4750	4750	0
184	20250108	161900	48989055	4750	4750	4750	4750	0
185	20250108	161800	48989055	4750	4750	4750	4750	0
186	20250108	161700	48989055	4750	4750	4750	4750	0
187	20250108	161600	48989055	4750	4750	4750	4750	0
188	20250108	161500	48989055	4750	4750	4750	4750	0
189	20250108	161400	48989055	4750	4750	4750	4750	0
190	20250108	161300	48989055	4750	4750	4750	4750	0
191	20250108	161200	48989055	4750	4750	4750	4750	0
192	20250108	161100	48989055	4750	4750	4750	4750	0
193	20250108	161000	48989055	4750	4750	4750	4750	0
194	20250108	160900	48989055	4750	4750	4750	4750	0
195	20250108	160800	48989055	4750	4750	4750	4750	0
196	20250108	160700	48989055	4750	4750	4750	4750	0
197	20250108	160600	48989055	4750	4750	4750	4750	0
198	20250108	160500	48989055	4750	4750	4750	4750	0
199	20250108	160400	48989055	4750	4750	4750	4750	0
200	20250108	160300	48989055	4750	4750	4750	4750	0
201	20250108	160200	48989055	4750	4750	4750	4750	0
202	20250108	160100	48989055	4750	4750	4750	4750	0
203	20250108	160000	48989055	4750	4750	4750	4750	0
204	20250108	155900	48989055	4750	4750	4750	4750	0
205	20250108	155800	48989055	4750	4750	4750	4750	0
206	20250108	155700	48989055	4750	4750	4750	4750	0
207	20250108	155600	48989055	4750	4750	4750	4750	0
208	20250108	155500	48989055	4750	4750	4750	4750	0
209	20250108	155400	48989055	4750	4750	4750	4750	0
210	20250108	155300	48989055	4750	4750	4750	4750	0
211	20250108	155200	48989055	4750	4750	4750	4750	0
212	20250108	155100	48989055	4750	4750	4750	4750	1114
213	20250108	155000	48989055	4750	4750	4750	4750	0
214	20250108	154900	48989055	4750	4750	4750	4750	0
215	20250108	154800	48989055	4750	4750	4750	4750	0
216	20250108	154700	48989055	4750	4750	4750	4750	0
217	20250108	154600	48989055	4750	4750	4750	4750	0
218	20250108	154500	48989055	4750	4750	4750	4750	0
219	20250108	154400	48989055	4750	4750	4750	4750	0
220	20250108	154300	48989055	4750	4750	4750	4750	0
221	20250108	154200	48989055	4750	4750	4750	4750	0
222	20250108	154100	48989055	4750	4750	4750	4750	0
223	20250108	154000	48989055	4750	4750	4750	4750	0
224	20250108	153900	48989055	4750	4750	4750	4750	0
225	20250108	153800	48989055	4750	4750	4750	4750	0
226	20250108	153700	48989055	4750	4750	4750	4750	0
227	20250108	153600	48989055	4750	4750	4750	4750	0
228	20250108	153500	48989055	4750	4750	4750	4750	0
229	20250108	153400	48989055	4750	4750	4750	4750	0
230	20250108	153300	48989055	4750	4750	4750	4750	0
231	20250108	153200	48989055	4750	4750	4750	4750	0
232	20250108	153100	48989055	4750	4750	4750	4750	0
233	20250108	153000	48989055	4750	4750	4750	4750	1114
234	20250108	152900	43697555	4765	4765	4765	4765	0
235	20250108	152800	43697555	4765	4765	4765	4765	0
236	20250108	152700	43697555	4765	4765	4765	4765	0
237	20250108	152600	43697555	4765	4765	4765	4765	0
238	20250108	152500	43697555	4765	4765	4765	4765	0
239	20250108	152400	43697555	4765	4765	4765	4765	0
240	20250108	152300	43697555	4765	4765	4765	4765	0
241	20250108	152200	43697555	4765	4765	4765	4765	0
242	20250108	152100	43697555	4765	4765	4765	4765	0
243	20250108	152000	43697555	4765	4765	4765	4765	0
244	20250108	151900	43697555	4765	4765	4765	4765	6
245	20250108	151800	43668965	4765	4765	4765	4765	6
246	20250108	151700	43640375	4765	4765	4765	4760	71
247	20250108	151600	43302235	4765	4765	4765	4765	5
248	20250108	151500	43278410	4765	4765	4765	4765	0
249	20250108	151400	43278410	4765	4765	4765	4765	5
250	20250108	151300	43254585	4765	4765	4765	4765	0
251	20250108	151200	43254585	4765	4765	4765	4765	2
252	20250108	151100	43245055	4765	4765	4765	4765	5
253	20250108	151000	43221230	4765	4765	4765	4765	100
254	20250108	150900	42744730	4765	4765	4765	4765	18
255	20250108	150800	42658960	4765	4765	4765	4765	41
256	20250108	150700	42463595	4765	4765	4765	4765	0
257	20250108	150600	42463595	4765	4765	4765	4765	7
258	20250108	150500	42430240	4765	4765	4765	4765	6
259	20250108	150400	42401650	4765	4765	4765	4765	210
260	20250108	150300	41401000	4765	4770	4770	4765	81
261	20250108	150200	41014860	4770	4770	4770	4770	8
262	20250108	150100	40976700	4770	4770	4770	4770	6
263	20250108	150000	40948080	4770	4770	4770	4770	13
264	20250108	145900	40886070	4770	4770	4770	4770	65
265	20250108	145800	40576020	4770	4770	4770	4770	10
266	20250108	145700	40528320	4770	4770	4770	4770	7
267	20250108	145600	40494930	4770	4770	4770	4770	5
268	20250108	145500	40471080	4770	4770	4770	4770	569
269	20250108	145400	37756950	4770	4770	4770	4770	12
270	20250108	145300	37699710	4770	4780	4780	4770	679
271	20250108	145200	34459735	4780	4780	4780	4780	0
272	20250108	145100	34459735	4780	4780	4780	4780	0
273	20250108	145000	34459735	4780	4780	4780	4780	0
274	20250108	144900	34459735	4780	4780	4780	4780	0
275	20250108	144800	34459735	4780	4780	4780	4780	0
276	20250108	144700	34459735	4780	4780	4780	4780	0
277	20250108	144600	34459735	4780	4780	4780	4780	0
278	20250108	144500	34459735	4780	4780	4780	4780	0
279	20250108	144400	34459735	4780	4780	4780	4780	0
280	20250108	144300	34459735	4780	4780	4780	4780	0
281	20250108	144200	34459735	4780	4780	4780	4780	36
282	20250108	144100	34287655	4790	4790	4790	4790	0
283	20250108	144000	34287655	4790	4790	4790	4790	0
284	20250108	143900	34287655	4790	4790	4790	4790	5
285	20250108	143800	34263705	4790	4790	4790	4790	5
286	20250108	143700	34239755	4790	4790	4790	4790	0
287	20250108	143600	34239755	4790	4790	4790	4790	0
288	20250108	143500	34239755	4790	4790	4790	4790	0
289	20250108	143400	34239755	4790	4790	4790	4790	0
290	20250108	143300	34239755	4790	4790	4790	4790	0
291	20250108	143200	34239755	4790	4790	4790	4790	0
292	20250108	143100	34239755	4790	4790	4790	4790	0
293	20250108	143000	34239755	4790	4790	4790	4790	0
294	20250108	142900	34239755	4790	4790	4790	4790	2
295	20250108	142800	34230175	4790	4790	4790	4790	0
296	20250108	142700	34230175	4790	4790	4790	4790	0
297	20250108	142600	34230175	4790	4790	4790	4790	0
298	20250108	142500	34230175	4790	4790	4790	4790	0
299	20250108	142400	34230175	4790	4790	4790	4790	0
300	20250108	142300	34230175	4790	4790	4790	4790	0
301	20250108	142200	34230175	4790	4790	4790	4790	0
302	20250108	142100	34230175	4790	4790	4790	4790	0
303	20250108	142000	34230175	4790	4790	4790	4790	0
304	20250108	141900	34230175	4790	4790	4790	4790	0
305	20250108	141800	34230175	4790	4790	4790	4790	0
306	20250108	141700	34230175	4790	4790	4790	4790	0
307	20250108	141600	34230175	4790	4790	4790	4790	0
308	20250108	141500	34230175	4790	4790	4790	4790	0
309	20250108	141400	34230175	4790	4790	4790	4790	0
310	20250108	141300	34230175	4790	4790	4790	4790	2
311	20250108	141200	34220595	4790	4790	4790	4790	0
312	20250108	141100	34220595	4790	4790	4790	4790	0
313	20250108	141000	34220595	4790	4790	4790	4790	0
314	20250108	140900	34220595	4790	4790	4790	4790	0
315	20250108	140800	34220595	4790	4790	4790	4790	0
316	20250108	140700	34220595	4790	4790	4790	4790	0
317	20250108	140600	34220595	4790	4790	4790	4790	0
318	20250108	140500	34220595	4790	4790	4790	4790	0
319	20250108	140400	34220595	4790	4790	4790	4790	0
320	20250108	140300	34220595	4790	4790	4790	4790	2
321	20250108	140200	34211015	4790	4790	4790	4790	0
322	20250108	140100	34211015	4790	4790	4790	4790	0
323	20250108	140000	34211015	4790	4790	4790	4790	0
324	20250108	135900	34211015	4790	4790	4790	4790	0
325	20250108	135800	34211015	4790	4790	4790	4790	0
326	20250108	135700	34211015	4790	4790	4790	4790	0
327	20250108	135600	34211015	4790	4790	4790	4790	0
328	20250108	135500	34211015	4790	4790	4790	4790	0
329	20250108	135400	34211015	4790	4790	4790	4790	0
330	20250108	135300	34211015	4790	4790	4790	4790	0
331	20250108	135200	34211015	4790	4790	4790	4790	0
332	20250108	135100	34211015	4790	4790	4790	4790	0
333	20250108	135000	34211015	4790	4790	4790	4790	0
334	20250108	134900	34211015	4790	4790	4790	4790	0
335	20250108	134800	34211015	4790	4790	4790	4790	462
336	20250108	134700	31998035	4795	4795	4795	4795	0
337	20250108	134600	31998035	4795	4795	4795	4795	0
338	20250108	134500	31998035	4795	4795	4795	4795	0
339	20250108	134400	31998035	4795	4795	4795	4795	0
340	20250108	134300	31998035	4795	4795	4795	4795	0
341	20250108	134200	31998035	4795	4795	4795	4795	0
342	20250108	134100	31998035	4795	4795	4795	4795	2
343	20250108	134000	31988445	4795	4795	4795	4795	0
344	20250108	133900	31988445	4795	4795	4795	4795	0
345	20250108	133800	31988445	4795	4795	4795	4795	0
346	20250108	133700	31988445	4795	4795	4795	4795	0
347	20250108	133600	31988445	4795	4795	4795	4795	0
348	20250108	133500	31988445	4795	4795	4795	4795	0
349	20250108	133400	31988445	4795	4795	4795	4795	0
350	20250108	133300	31988445	4795	4795	4795	4795	0
351	20250108	133200	31988445	4795	4795	4795	4795	0
352	20250108	133100	31988445	4795	4795	4795	4795	0
353	20250108	133000	31988445	4795	4795	4795	4795	0
354	20250108	132900	31988445	4795	4795	4795	4795	0
355	20250108	132800	31988445	4795	4795	4795	4795	0
356	20250108	132700	31988445	4795	4795	4795	4795	0
357	20250108	132600	31988445	4795	4795	4795	4795	0
358	20250108	132500	31988445	4795	4795	4795	4795	0
359	20250108	132400	31988445	4795	4795	4795	4795	6
360	20250108	132300	31959675	4795	4785	4795	4785	730
361	20250108	132200	28463010	4775	4775	4775	4775	0
362	20250108	132100	28463010	4775	4780	4780	4775	942
363	20250108	132000	23963580	4785	4785	4785	4785	0
364	20250108	131900	23963580	4785	4785	4785	4785	0
365	20250108	131800	23963580	4785	4785	4785	4785	0
366	20250108	131700	23963580	4785	4785	4785	4785	0
367	20250108	131600	23963580	4785	4785	4785	4785	0
368	20250108	131500	23963580	4785	4785	4785	4785	0
369	20250108	131400	23963580	4785	4785	4785	4785	1
370	20250108	131300	23958795	4785	4785	4785	4785	1
371	20250108	131200	23954010	4785	4785	4785	4785	0
372	20250108	131100	23954010	4785	4785	4785	4785	0
373	20250108	131000	23954010	4785	4785	4785	4785	0
374	20250108	130900	23954010	4785	4785	4785	4785	2
375	20250108	130800	23944440	4785	4785	4785	4785	54
376	20250108	130700	23686050	4790	4790	4790	4790	0
377	20250108	130600	23686050	4790	4790	4790	4790	0
378	20250108	130500	23686050	4790	4790	4790	4790	0
379	20250108	130400	23686050	4790	4790	4790	4790	0
380	20250108	130300	23686050	4790	4790	4790	4790	0
381	20250108	130200	23686050	4790	4790	4790	4790	0
382	20250108	130100	23686050	4790	4790	4790	4790	0
383	20250108	130000	23686050	4790	4790	4790	4790	0
384	20250108	125900	23686050	4790	4790	4790	4790	0
385	20250108	125800	23686050	4790	4790	4790	4790	0
386	20250108	125700	23686050	4790	4790	4790	4790	1
387	20250108	125600	23681260	4780	4780	4780	4780	0
388	20250108	125500	23681260	4780	4780	4780	4780	0
389	20250108	125400	23681260	4780	4780	4780	4780	0
390	20250108	125300	23681260	4780	4780	4780	4780	24
391	20250108	125200	23566540	4790	4790	4790	4790	0
392	20250108	125100	23566540	4790	4790	4790	4790	0
393	20250108	125000	23566540	4790	4790	4790	4790	0
394	20250108	124900	23566540	4790	4790	4790	4790	0
395	20250108	124800	23566540	4790	4790	4790	4790	0
396	20250108	124700	23566540	4790	4790	4790	4790	0
397	20250108	124600	23566540	4790	4790	4790	4790	1
398	20250108	124500	23561750	4780	4780	4780	4780	0
399	20250108	124400	23561750	4780	4780	4780	4780	0
400	20250108	124300	23561750	4780	4780	4780	4780	0
401	20250108	124200	23561750	4780	4780	4780	4780	0
402	20250108	124100	23561750	4780	4780	4780	4780	0
403	20250108	124000	23561750	4780	4780	4780	4780	2
404	20250108	123900	23552190	4780	4780	4780	4780	0
405	20250108	123800	23552190	4780	4780	4780	4780	0
406	20250108	123700	23552190	4780	4780	4780	4780	280
407	20250108	123600	22213790	4790	4790	4790	4790	0
408	20250108	123500	22213790	4790	4790	4790	4790	0
409	20250108	123400	22213790	4790	4790	4790	4790	0
410	20250108	123300	22213790	4790	4790	4790	4790	1
411	20250108	123200	22209000	4785	4785	4785	4785	0
412	20250108	123100	22209000	4785	4785	4785	4785	0
413	20250108	123000	22209000	4785	4785	4785	4785	0
414	20250108	122900	22209000	4785	4785	4785	4785	0
415	20250108	122800	22209000	4785	4785	4785	4785	0
416	20250108	122700	22209000	4785	4785	4785	4785	0
417	20250108	122600	22209000	4785	4785	4785	4785	0
418	20250108	122500	22209000	4785	4785	4785	4785	149
419	20250108	122400	21496035	4785	4785	4785	4785	0
420	20250108	122300	21496035	4785	4785	4785	4785	0
421	20250108	122200	21496035	4785	4785	4785	4785	0
422	20250108	122100	21496035	4785	4785	4785	4785	0
423	20250108	122000	21496035	4785	4785	4785	4785	0
424	20250108	121900	21496035	4785	4785	4785	4785	0
425	20250108	121800	21496035	4785	4785	4785	4785	0
426	20250108	121700	21496035	4785	4785	4785	4785	0
427	20250108	121600	21496035	4785	4785	4785	4785	0
428	20250108	121500	21496035	4785	4785	4785	4785	2
429	20250108	121400	21486465	4785	4785	4785	4785	0
430	20250108	121300	21486465	4785	4785	4785	4785	0
431	20250108	121200	21486465	4785	4785	4785	4785	0
432	20250108	121100	21486465	4785	4785	4785	4785	0
433	20250108	121000	21486465	4785	4785	4785	4785	0
434	20250108	120900	21486465	4785	4785	4785	4785	0
435	20250108	120800	21486465	4785	4785	4785	4785	0
436	20250108	120700	21486465	4785	4785	4785	4785	0
437	20250108	120600	21486465	4785	4785	4785	4785	0
438	20250108	120500	21486465	4785	4785	4785	4785	0
439	20250108	120400	21486465	4785	4785	4785	4785	2
440	20250108	120300	21476895	4770	4770	4770	4770	0
441	20250108	120200	21476895	4770	4770	4770	4770	0
442	20250108	120100	21476895	4770	4770	4770	4770	0
443	20250108	120000	21476895	4770	4770	4770	4770	0
444	20250108	115900	21476895	4770	4770	4770	4770	400
445	20250108	115800	19568895	4770	4770	4770	4770	0
446	20250108	115700	19568895	4770	4770	4770	4770	0
447	20250108	115600	19568895	4770	4770	4770	4770	0
448	20250108	115500	19568895	4770	4770	4770	4770	1
449	20250108	115400	19564125	4770	4770	4770	4770	0
450	20250108	115300	19564125	4770	4770	4770	4770	0
451	20250108	115200	19564125	4770	4770	4770	4770	0
452	20250108	115100	19564125	4770	4780	4780	4770	700
453	20250108	115000	16223045	4785	4785	4785	4785	0
454	20250108	114900	16223045	4785	4785	4785	4785	0
455	20250108	114800	16223045	4785	4785	4785	4785	0
456	20250108	114700	16223045	4785	4785	4785	4785	1
457	20250108	114600	16218260	4780	4780	4780	4780	0
458	20250108	114500	16218260	4780	4780	4780	4780	0
459	20250108	114400	16218260	4780	4780	4780	4780	44
460	20250108	114300	16007940	4785	4785	4785	4785	0
461	20250108	114200	16007940	4785	4785	4785	4785	4
462	20250108	114100	15988800	4785	4785	4785	4785	0
463	20250108	114000	15988800	4785	4785	4785	4785	0
464	20250108	113900	15988800	4785	4785	4785	4785	0
465	20250108	113800	15988800	4785	4785	4785	4785	0
466	20250108	113700	15988800	4785	4785	4785	4785	2
467	20250108	113600	15979230	4785	4785	4785	4785	0
468	20250108	113500	15979230	4785	4785	4785	4785	0
469	20250108	113400	15979230	4785	4785	4785	4785	0
470	20250108	113300	15979230	4785	4785	4785	4785	0
471	20250108	113200	15979230	4785	4785	4785	4785	1
472	20250108	113100	15974445	4780	4780	4780	4780	0
473	20250108	113000	15974445	4780	4780	4780	4780	8
474	20250108	112900	15936205	4780	4780	4780	4780	44
475	20250108	112800	15725885	4785	4785	4785	4785	4
476	20250108	112700	15706745	4780	4780	4780	4780	48
477	20250108	112600	15477305	4785	4785	4785	4785	0
478	20250108	112500	15477305	4785	4785	4785	4785	2
479	20250108	112400	15467735	4785	4785	4785	4785	0
480	20250108	112300	15467735	4785	4790	4790	4785	55
481	20250108	112200	15204535	4790	4790	4790	4790	0
482	20250108	112100	15204535	4790	4790	4790	4790	2
483	20250108	112000	15194955	4790	4790	4790	4790	0
484	20250108	111900	15194955	4790	4790	4790	4790	0
485	20250108	111800	15194955	4790	4790	4790	4790	1
486	20250108	111700	15190165	4790	4790	4790	4790	20
487	20250108	111600	15094365	4790	4790	4790	4790	3
488	20250108	111500	15079995	4785	4785	4785	4785	0
489	20250108	111400	15079995	4785	4785	4785	4785	10
490	20250108	111300	15032145	4790	4790	4790	4790	0
491	20250108	111200	15032145	4790	4790	4790	4790	0
492	20250108	111100	15032145	4790	4790	4790	4790	0
493	20250108	111000	15032145	4790	4790	4790	4790	0
494	20250108	110900	15032145	4790	4790	4790	4790	3
495	20250108	110800	15017775	4790	4790	4790	4790	1
496	20250108	110700	15012985	4790	4790	4790	4790	0
497	20250108	110600	15012985	4790	4790	4790	4790	1
498	20250108	110500	15008195	4790	4790	4790	4790	0
499	20250108	110400	15008195	4790	4790	4790	4790	0
500	20250108	110300	15008195	4790	4790	4790	4790	0
501	20250108	110200	15008195	4790	4790	4790	4790	0
502	20250108	110100	15008195	4790	4790	4790	4790	0
503	20250108	110000	15008195	4790	4790	4790	4790	0
504	20250108	105900	15008195	4790	4790	4790	4790	0
505	20250108	105800	15008195	4790	4790	4790	4790	0
506	20250108	105700	15008195	4790	4790	4790	4790	50
507	20250108	105600	14768695	4790	4790	4790	4790	0
508	20250108	105500	14768695	4790	4790	4790	4790	2
509	20250108	105400	14759115	4790	4790	4790	4790	0
510	20250108	105300	14759115	4790	4790	4790	4790	50
511	20250108	105200	14519615	4790	4790	4790	4790	0
512	20250108	105100	14519615	4790	4790	4790	4790	0
513	20250108	105000	14519615	4790	4790	4790	4790	0
514	20250108	104900	14519615	4790	4790	4790	4790	0
515	20250108	104800	14519615	4790	4780	4790	4780	58
516	20250108	104700	14242365	4790	4790	4790	4790	0
517	20250108	104600	14242365	4790	4790	4790	4790	0
518	20250108	104500	14242365	4790	4790	4790	4790	0
519	20250108	104400	14242365	4790	4790	4790	4790	0
520	20250108	104300	14242365	4790	4790	4790	4790	0
521	20250108	104200	14242365	4790	4790	4790	4790	0
522	20250108	104100	14242365	4790	4790	4790	4790	0
523	20250108	104000	14242365	4790	4790	4790	4790	0
524	20250108	103900	14242365	4790	4790	4790	4790	0
525	20250108	103800	14242365	4790	4790	4790	4790	2
526	20250108	103700	14232785	4790	4790	4790	4790	16
527	20250108	103600	14156145	4790	4790	4790	4790	0
528	20250108	103500	14156145	4790	4790	4790	4790	0
529	20250108	103400	14156145	4790	4790	4790	4790	0
530	20250108	103300	14156145	4790	4790	4790	4790	0
531	20250108	103200	14156145	4790	4790	4790	4790	0
532	20250108	103100	14156145	4790	4790	4790	4790	2
533	20250108	103000	14146565	4790	4790	4790	4790	0
534	20250108	102900	14146565	4790	4790	4790	4790	1
535	20250108	102800	14141775	4770	4775	4775	4770	47
536	20250108	102700	13917550	4790	4790	4790	4790	0
537	20250108	102600	13917550	4790	4790	4790	4790	0
538	20250108	102500	13917550	4790	4790	4790	4790	0
539	20250108	102400	13917550	4790	4790	4790	4790	0
540	20250108	102300	13917550	4790	4790	4790	4790	0
541	20250108	102200	13917550	4790	4790	4790	4790	0
542	20250108	102100	13917550	4790	4790	4790	4790	0
543	20250108	102000	13917550	4790	4790	4790	4790	0
544	20250108	101900	13917550	4790	4790	4790	4790	0
545	20250108	101800	13917550	4790	4790	4790	4790	0
546	20250108	101700	13917550	4790	4790	4790	4790	0
547	20250108	101600	13917550	4790	4790	4790	4790	0
548	20250108	101500	13917550	4790	4790	4790	4790	5
549	20250108	101400	13893600	4775	4775	4775	4775	0
550	20250108	101300	13893600	4775	4775	4775	4775	0
551	20250108	101200	13893600	4775	4775	4775	4775	0
552	20250108	101100	13893600	4775	4775	4775	4775	2
553	20250108	101000	13884050	4770	4770	4770	4770	0
554	20250108	100900	13884050	4770	4770	4770	4770	33
555	20250108	100800	13726640	4775	4775	4775	4775	47
556	20250108	100700	13502215	4775	4790	4790	4775	633
557	20250108	100600	10479590	4790	4790	4790	4790	0
558	20250108	100500	10479590	4790	4790	4790	4790	0
559	20250108	100400	10479590	4790	4790	4790	4790	0
560	20250108	100300	10479590	4790	4790	4790	4790	1
561	20250108	100200	10474800	4775	4780	4780	4775	100
562	20250108	100100	9997265	4790	4785	4790	4785	3
563	20250108	100000	9982905	4785	4785	4785	4785	8
564	20250108	095900	9944625	4790	4790	4790	4790	0
565	20250108	095800	9944625	4790	4790	4790	4790	0
566	20250108	095700	9944625	4790	4790	4790	4790	3
567	20250108	095600	9930255	4795	4795	4795	4795	0
568	20250108	095500	9930255	4795	4795	4795	4795	0
569	20250108	095400	9930255	4795	4795	4795	4795	0
570	20250108	095300	9930255	4795	4795	4795	4795	0
571	20250108	095200	9930255	4795	4795	4795	4795	0
572	20250108	095100	9930255	4795	4780	4795	4780	26
573	20250108	095000	9805960	4780	4780	4780	4780	0
574	20250108	094900	9805960	4780	4780	4780	4780	20
575	20250108	094800	9710360	4780	4780	4780	4780	30
576	20250108	094700	9566960	4780	4785	4795	4780	253
577	20250108	094600	8355900	4785	4785	4785	4785	14
578	20250108	094500	8288910	4785	4785	4785	4785	0
579	20250108	094400	8288910	4785	4785	4785	4785	4
580	20250108	094300	8269770	4785	4785	4785	4785	5
581	20250108	094200	8245845	4785	4785	4785	4785	5
582	20250108	094100	8221920	4785	4785	4785	4785	0
583	20250108	094000	8221920	4785	4785	4785	4785	2
584	20250108	093900	8212350	4785	4785	4785	4785	0
585	20250108	093800	8212350	4785	4785	4785	4785	0
586	20250108	093700	8212350	4785	4785	4785	4785	3
587	20250108	093600	8197995	4780	4780	4780	4780	0
588	20250108	093500	8197995	4780	4780	4780	4780	0
589	20250108	093400	8197995	4780	4780	4780	4780	0
590	20250108	093300	8197995	4780	4780	4780	4780	0
591	20250108	093200	8197995	4780	4780	4780	4780	0
592	20250108	093100	8197995	4780	4780	4780	4780	0
593	20250108	093000	8197995	4780	4780	4780	4780	0
594	20250108	092900	8197995	4780	4780	4780	4780	0
595	20250108	092800	8197995	4780	4780	4780	4780	0
596	20250108	092700	8197995	4780	4780	4780	4780	0
597	20250108	092600	8197995	4780	4780	4780	4780	0
598	20250108	092500	8197995	4780	4780	4780	4780	0
599	20250108	092400	8197995	4780	4780	4780	4780	0
600	20250108	092300	8197995	4780	4780	4780	4780	0
601	20250108	092200	8197995	4780	4780	4780	4780	11
602	20250108	092100	8145415	4780	4795	4795	4780	5
603	20250108	092000	8121485	4790	4790	4790	4780	1246
604	20250108	091900	2164510	4795	4795	4795	4795	0
605	20250108	091800	2164510	4795	4795	4795	4795	0
606	20250108	091700	2164510	4795	4795	4795	4795	37
607	20250108	091600	1987095	4795	4795	4795	4795	98
608	20250108	091500	1517185	4795	4795	4795	4795	0
609	20250108	091400	1517185	4795	4795	4795	4795	0
610	20250108	091300	1517185	4795	4795	4795	4795	53
611	20250108	091200	1263050	4795	4795	4795	4795	0
612	20250108	091100	1263050	4795	4785	4795	4785	16
613	20250108	091000	1186390	4785	4785	4785	4785	10
614	20250108	090900	1138540	4800	4800	4800	4800	0
615	20250108	090800	1138540	4800	4795	4800	4795	23
616	20250108	090700	1028220	4795	4795	4795	4795	39
617	20250108	090600	841215	4805	4805	4805	4805	0
618	20250108	090500	841215	4805	4805	4805	4805	0
619	20250108	090400	841215	4805	4805	4805	4805	0
620	20250108	090300	841215	4805	4805	4805	4805	0
621	20250108	090200	841215	4805	4805	4805	4805	1
622	20250108	090100	836410	4805	4800	4805	4780	19
623	20250108	090000	745335	4800	4810	4810	4800	155