KissMeData/021320/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190700	21323640	4055	4055	4055	4055	1
3	20250107	190600	21323640	4055	4055	4055	4055	0
4	20250107	190500	21323640	4055	4055	4055	4055	0
5	20250107	190400	21323640	4055	4055	4055	4055	0
6	20250107	190300	21323640	4055	4055	4055	4055	0
7	20250107	190200	21323640	4055	4055	4055	4055	0
8	20250107	190100	21323640	4055	4055	4055	4055	0
9	20250107	190000	21323640	4055	4055	4055	4055	0
10	20250107	185900	21323640	4055	4055	4055	4055	0
11	20250107	185800	21323640	4055	4055	4055	4055	0
12	20250107	185700	21323640	4055	4055	4055	4055	0
13	20250107	185600	21323640	4055	4055	4055	4055	0
14	20250107	185500	21323640	4055	4055	4055	4055	0
15	20250107	185400	21323640	4055	4055	4055	4055	0
16	20250107	185300	21323640	4055	4055	4055	4055	0
17	20250107	185200	21323640	4055	4055	4055	4055	0
18	20250107	185100	21323640	4055	4055	4055	4055	0
19	20250107	185000	21323640	4055	4055	4055	4055	0
20	20250107	184900	21323640	4055	4055	4055	4055	0
21	20250107	184800	21323640	4055	4055	4055	4055	0
22	20250107	184700	21323640	4055	4055	4055	4055	0
23	20250107	184600	21323640	4055	4055	4055	4055	0
24	20250107	184500	21323640	4055	4055	4055	4055	0
25	20250107	184400	21323640	4055	4055	4055	4055	0
26	20250107	184300	21323640	4055	4055	4055	4055	0
27	20250107	184200	21323640	4055	4055	4055	4055	0
28	20250107	184100	21323640	4055	4055	4055	4055	0
29	20250107	184000	21323640	4055	4055	4055	4055	0
30	20250107	183900	21323640	4055	4055	4055	4055	0
31	20250107	183800	21323640	4055	4055	4055	4055	0
32	20250107	183700	21323640	4055	4055	4055	4055	1
33	20250107	183600	21323640	4055	4055	4055	4055	0
34	20250107	183500	21323640	4055	4055	4055	4055	0
35	20250107	183400	21323640	4055	4055	4055	4055	0
36	20250107	183300	21323640	4055	4055	4055	4055	0
37	20250107	183200	21323640	4055	4055	4055	4055	0
38	20250107	183100	21323640	4055	4055	4055	4055	0
39	20250107	183000	21323640	4055	4055	4055	4055	0
40	20250107	182900	21323640	4055	4055	4055	4055	0
41	20250107	182800	21323640	4055	4055	4055	4055	0
42	20250107	182700	21323640	4055	4055	4055	4055	0
43	20250107	182600	21323640	4055	4055	4055	4055	0
44	20250107	182500	21323640	4055	4055	4055	4055	0
45	20250107	182400	21323640	4055	4055	4055	4055	0
46	20250107	182300	21323640	4055	4055	4055	4055	0
47	20250107	182200	21323640	4055	4055	4055	4055	0
48	20250107	182100	21323640	4055	4055	4055	4055	0
49	20250107	182000	21323640	4055	4055	4055	4055	0
50	20250107	181900	21323640	4055	4055	4055	4055	0
51	20250107	181800	21323640	4055	4055	4055	4055	0
52	20250107	181700	21323640	4055	4055	4055	4055	0
53	20250107	181600	21323640	4055	4055	4055	4055	0
54	20250107	181500	21323640	4055	4055	4055	4055	0
55	20250107	181400	21323640	4055	4055	4055	4055	0
56	20250107	181300	21323640	4055	4055	4055	4055	0
57	20250107	181200	21323640	4055	4055	4055	4055	0
58	20250107	181100	21323640	4055	4055	4055	4055	0
59	20250107	181000	21323640	4055	4055	4055	4055	0
60	20250107	180900	21323640	4055	4055	4055	4055	0
61	20250107	180800	21323640	4055	4055	4055	4055	0
62	20250107	180700	21323640	4055	4055	4055	4055	1
63	20250107	180600	21323640	4055	4055	4055	4055	0
64	20250107	180500	21323640	4055	4055	4055	4055	0
65	20250107	180400	21323640	4055	4055	4055	4055	0
66	20250107	180300	21323640	4055	4055	4055	4055	0
67	20250107	180200	21323640	4055	4055	4055	4055	0
68	20250107	180100	21323640	4055	4055	4055	4055	0
69	20250107	180000	21323640	4055	4055	4055	4055	0
70	20250107	175900	21323640	4055	4055	4055	4055	0
71	20250107	175800	21323640	4055	4055	4055	4055	0
72	20250107	175700	21323640	4055	4055	4055	4055	0
73	20250107	175600	21323640	4055	4055	4055	4055	0
74	20250107	175500	21323640	4055	4055	4055	4055	0
75	20250107	175400	21323640	4055	4055	4055	4055	0
76	20250107	175300	21323640	4055	4055	4055	4055	0
77	20250107	175200	21323640	4055	4055	4055	4055	0
78	20250107	175100	21323640	4055	4055	4055	4055	0
79	20250107	175000	21323640	4055	4055	4055	4055	0
80	20250107	174900	21323640	4055	4055	4055	4055	0
81	20250107	174800	21323640	4055	4055	4055	4055	0
82	20250107	174700	21323640	4055	4055	4055	4055	0
83	20250107	174600	21323640	4055	4055	4055	4055	0
84	20250107	174500	21323640	4055	4055	4055	4055	0
85	20250107	174400	21323640	4055	4055	4055	4055	0
86	20250107	174300	21323640	4055	4055	4055	4055	0
87	20250107	174200	21323640	4055	4055	4055	4055	0
88	20250107	174100	21323640	4055	4055	4055	4055	0
89	20250107	174000	21323640	4055	4055	4055	4055	0
90	20250107	173900	21323640	4055	4055	4055	4055	0
91	20250107	173800	21323640	4055	4055	4055	4055	0
92	20250107	173700	21323640	4055	4055	4055	4055	1
93	20250107	173600	21323640	4055	4055	4055	4055	0
94	20250107	173500	21323640	4055	4055	4055	4055	0
95	20250107	173400	21323640	4055	4055	4055	4055	0
96	20250107	173300	21323640	4055	4055	4055	4055	0
97	20250107	173200	21323640	4055	4055	4055	4055	0
98	20250107	173100	21323640	4055	4055	4055	4055	0
99	20250107	173000	21323640	4055	4055	4055	4055	0
100	20250107	172900	21323640	4055	4055	4055	4055	0
101	20250107	172800	21323640	4055	4055	4055	4055	0
102	20250107	172700	21323640	4055	4055	4055	4055	0
103	20250107	172600	21323640	4055	4055	4055	4055	0
104	20250107	172500	21323640	4055	4055	4055	4055	0
105	20250107	172400	21323640	4055	4055	4055	4055	0
106	20250107	172300	21323640	4055	4055	4055	4055	0
107	20250107	172200	21323640	4055	4055	4055	4055	0
108	20250107	172100	21323640	4055	4055	4055	4055	0
109	20250107	172000	21323640	4055	4055	4055	4055	0
110	20250107	171900	21323640	4055	4055	4055	4055	0
111	20250107	171800	21323640	4055	4055	4055	4055	0
112	20250107	171700	21323640	4055	4055	4055	4055	0
113	20250107	171600	21323640	4055	4055	4055	4055	0
114	20250107	171500	21323640	4055	4055	4055	4055	0
115	20250107	171400	21323640	4055	4055	4055	4055	0
116	20250107	171300	21323640	4055	4055	4055	4055	0
117	20250107	171200	21323640	4055	4055	4055	4055	0
118	20250107	171100	21323640	4055	4055	4055	4055	0
119	20250107	171000	21323640	4055	4055	4055	4055	0
120	20250107	170900	21323640	4055	4055	4055	4055	0
121	20250107	170800	21323640	4055	4055	4055	4055	0
122	20250107	170700	21323640	4055	4055	4055	4055	1
123	20250107	170600	21323640	4055	4055	4055	4055	0
124	20250107	170500	21323640	4055	4055	4055	4055	0
125	20250107	170400	21323640	4055	4055	4055	4055	0
126	20250107	170300	21323640	4055	4055	4055	4055	0
127	20250107	170200	21323640	4055	4055	4055	4055	0
128	20250107	170100	21323640	4055	4055	4055	4055	0
129	20250107	170000	21323640	4055	4055	4055	4055	0
130	20250107	165900	21323640	4055	4055	4055	4055	0
131	20250107	165800	21323640	4055	4055	4055	4055	0
132	20250107	165700	21323640	4055	4055	4055	4055	0
133	20250107	165600	21323640	4055	4055	4055	4055	0
134	20250107	165500	21323640	4055	4055	4055	4055	0
135	20250107	165400	21323640	4055	4055	4055	4055	0
136	20250107	165300	21323640	4055	4055	4055	4055	0
137	20250107	165200	21323640	4055	4055	4055	4055	0
138	20250107	165100	21323640	4055	4055	4055	4055	0
139	20250107	165000	21323640	4055	4055	4055	4055	0
140	20250107	164900	21323640	4055	4055	4055	4055	0
141	20250107	164800	21323640	4055	4055	4055	4055	0
142	20250107	164700	21323640	4055	4055	4055	4055	0
143	20250107	164600	21323640	4055	4055	4055	4055	0
144	20250107	164500	21323640	4055	4055	4055	4055	0
145	20250107	164400	21323640	4055	4055	4055	4055	0
146	20250107	164300	21323640	4055	4055	4055	4055	0
147	20250107	164200	21323640	4055	4055	4055	4055	0
148	20250107	164100	21323640	4055	4055	4055	4055	0
149	20250107	164000	21323640	4055	4055	4055	4055	0
150	20250107	163900	21323640	4055	4055	4055	4055	0
151	20250107	163800	21323640	4055	4055	4055	4055	0
152	20250107	163700	21323640	4055	4055	4055	4055	1
153	20250107	163600	21323640	4055	4055	4055	4055	0
154	20250107	163500	21323640	4055	4055	4055	4055	0
155	20250107	163400	21323640	4055	4055	4055	4055	0
156	20250107	163300	21323640	4055	4055	4055	4055	0
157	20250107	163200	21323640	4055	4055	4055	4055	0
158	20250107	163100	21323640	4055	4055	4055	4055	0
159	20250107	163000	21323640	4055	4055	4055	4055	0
160	20250107	162900	21323640	4055	4055	4055	4055	0
161	20250107	162800	21323640	4055	4055	4055	4055	0
162	20250107	162700	21323640	4055	4055	4055	4055	0
163	20250107	162600	21323640	4055	4055	4055	4055	0
164	20250107	162500	21323640	4055	4055	4055	4055	0
165	20250107	162400	21323640	4055	4055	4055	4055	0
166	20250107	162300	21323640	4055	4055	4055	4055	0
167	20250107	162200	21323640	4055	4055	4055	4055	0
168	20250107	162100	21323640	4055	4055	4055	4055	0
169	20250107	162000	21323640	4055	4055	4055	4055	0
170	20250107	161900	21323640	4055	4055	4055	4055	0
171	20250107	161800	21323640	4055	4055	4055	4055	0
172	20250107	161700	21323640	4055	4055	4055	4055	0
173	20250107	161600	21323640	4055	4055	4055	4055	0
174	20250107	161500	21323640	4055	4055	4055	4055	0
175	20250107	161400	21323640	4055	4055	4055	4055	0
176	20250107	161300	21323640	4055	4055	4055	4055	0
177	20250107	161200	21323640	4055	4055	4055	4055	0
178	20250107	161100	21323640	4055	4055	4055	4055	0
179	20250107	161000	21323640	4055	4055	4055	4055	0
180	20250107	160900	21323640	4055	4055	4055	4055	0
181	20250107	160800	21323640	4055	4055	4055	4055	0
182	20250107	160700	21323640	4055	4055	4055	4055	1
183	20250107	160600	21323640	4055	4055	4055	4055	0
184	20250107	160500	21323640	4055	4055	4055	4055	0
185	20250107	160400	21323640	4055	4055	4055	4055	0
186	20250107	160300	21323640	4055	4055	4055	4055	0
187	20250107	160200	21323640	4055	4055	4055	4055	0
188	20250107	160100	21323640	4055	4055	4055	4055	0
189	20250107	160000	21323640	4055	4055	4055	4055	0
190	20250107	155900	21323640	4055	4055	4055	4055	0
191	20250107	155800	21323640	4055	4055	4055	4055	0
192	20250107	155700	21323640	4055	4055	4055	4055	0
193	20250107	155600	21323640	4055	4055	4055	4055	0
194	20250107	155500	21323640	4055	4055	4055	4055	0
195	20250107	155400	21323640	4055	4055	4055	4055	0
196	20250107	155300	21323640	4055	4055	4055	4055	0
197	20250107	155200	21323640	4055	4055	4055	4055	0
198	20250107	155100	21323640	4055	4055	4055	4055	0
199	20250107	155000	21323640	4055	4055	4055	4055	0
200	20250107	154900	21323640	4055	4055	4055	4055	0
201	20250107	154800	21323640	4055	4055	4055	4055	0
202	20250107	154700	21323640	4055	4055	4055	4055	0
203	20250107	154600	21323640	4055	4055	4055	4055	0
204	20250107	154500	21323640	4055	4055	4055	4055	0
205	20250107	154400	21323640	4055	4055	4055	4055	0
206	20250107	154300	21323640	4055	4055	4055	4055	0
207	20250107	154200	21323640	4055	4055	4055	4055	0
208	20250107	154100	21323640	4055	4055	4055	4055	0
209	20250107	154000	21323640	4055	4055	4055	4055	0
210	20250107	153900	21323640	4055	4055	4055	4055	0
211	20250107	153800	21323640	4055	4055	4055	4055	0
212	20250107	153700	21323640	4055	4055	4055	4055	1
213	20250107	153600	21323640	4055	4055	4055	4055	0
214	20250107	153500	21323640	4055	4055	4055	4055	0
215	20250107	153400	21323640	4055	4055	4055	4055	0
216	20250107	153300	21323640	4055	4055	4055	4055	0
217	20250107	153200	21323640	4055	4055	4055	4055	0
218	20250107	153100	21323640	4055	4055	4055	4055	0
219	20250107	153000	21323640	4055	4055	4055	4055	0
220	20250107	152900	21323640	4055	4055	4055	4055	0
221	20250107	152800	21323640	4055	4055	4055	4055	0
222	20250107	152700	21323640	4055	4055	4055	4055	0
223	20250107	152600	21323640	4055	4055	4055	4055	0
224	20250107	152500	21323640	4055	4055	4055	4055	0
225	20250107	152400	21323640	4055	4055	4055	4055	0
226	20250107	152300	21323640	4055	4055	4055	4055	0
227	20250107	152200	21323640	4055	4055	4055	4055	0
228	20250107	152100	21323640	4055	4055	4055	4055	0
229	20250107	152000	21323640	4055	4055	4055	4055	0
230	20250107	151900	21323640	4055	4055	4055	4055	0
231	20250107	151800	21323640	4055	4055	4055	4055	0
232	20250107	151700	21323640	4055	4055	4055	4055	1
233	20250107	151600	21319585	4060	4060	4060	4060	0
234	20250107	151500	21319585	4060	4060	4060	4060	0
235	20250107	151400	21319585	4060	4060	4060	4060	0
236	20250107	151300	21319585	4060	4060	4060	4060	0
237	20250107	151200	21319585	4060	4060	4060	4060	0
238	20250107	151100	21319585	4060	4060	4060	4060	0
239	20250107	151000	21319585	4060	4060	4060	4060	0
240	20250107	150900	21319585	4060	4060	4060	4060	0
241	20250107	150800	21319585	4060	4060	4060	4060	0
242	20250107	150700	21319585	4060	4060	4060	4060	1
243	20250107	150600	21315525	4060	4060	4060	4060	1
244	20250107	150500	21311465	4050	4050	4050	4050	0
245	20250107	150400	21311465	4050	4050	4050	4050	0
246	20250107	150300	21311465	4050	4050	4050	4050	0
247	20250107	150200	21311465	4050	4050	4050	4050	0
248	20250107	150100	21311465	4050	4050	4050	4050	100
249	20250107	150000	20906465	4060	4060	4060	4060	0
250	20250107	145900	20906465	4060	4060	4060	4060	0
251	20250107	145800	20906465	4060	4060	4060	4060	0
252	20250107	145700	20906465	4060	4060	4060	4060	0
253	20250107	145600	20906465	4060	4060	4060	4060	0
254	20250107	145500	20906465	4060	4050	4060	4050	123
255	20250107	145400	20407585	4050	4050	4050	4050	0
256	20250107	145300	20407585	4050	4050	4050	4050	0
257	20250107	145200	20407585	4050	4050	4050	4050	0
258	20250107	145100	20407585	4050	4050	4050	4050	0
259	20250107	145000	20407585	4050	4050	4050	4050	0
260	20250107	144900	20407585	4050	4050	4050	4050	0
261	20250107	144800	20407585	4050	4050	4050	4050	0
262	20250107	144700	20407585	4050	4050	4050	4050	0
263	20250107	144600	20407585	4050	4050	4050	4050	0
264	20250107	144500	20407585	4050	4050	4050	4050	0
265	20250107	144400	20407585	4050	4055	4055	4050	160
266	20250107	144300	19759580	4060	4060	4060	4060	0
267	20250107	144200	19759580	4060	4060	4060	4060	7
268	20250107	144100	19731160	4060	4060	4060	4060	0
269	20250107	144000	19731160	4060	4060	4060	4060	24
270	20250107	143900	19633720	4085	4085	4085	4085	0
271	20250107	143800	19633720	4085	4085	4085	4085	0
272	20250107	143700	19633720	4085	4085	4085	4085	0
273	20250107	143600	19633720	4085	4085	4085	4085	0
274	20250107	143500	19633720	4085	4085	4085	4085	0
275	20250107	143400	19633720	4085	4085	4085	4085	0
276	20250107	143300	19633720	4085	4085	4085	4085	0
277	20250107	143200	19633720	4085	4085	4085	4085	0
278	20250107	143100	19633720	4085	4085	4085	4085	0
279	20250107	143000	19633720	4085	4085	4085	4085	0
280	20250107	142900	19633720	4085	4085	4085	4085	0
281	20250107	142800	19633720	4085	4085	4085	4085	0
282	20250107	142700	19633720	4085	4085	4085	4085	0
283	20250107	142600	19633720	4085	4085	4085	4085	1
284	20250107	142500	19629635	4080	4070	4080	4070	10
285	20250107	142400	19588845	4080	4080	4080	4080	0
286	20250107	142300	19588845	4080	4080	4080	4080	0
287	20250107	142200	19588845	4080	4080	4080	4080	0
288	20250107	142100	19588845	4080	4080	4080	4080	0
289	20250107	142000	19588845	4080	4080	4080	4080	0
290	20250107	141900	19588845	4080	4080	4080	4080	0
291	20250107	141800	19588845	4080	4080	4080	4080	0
292	20250107	141700	19588845	4080	4080	4080	4080	0
293	20250107	141600	19588845	4080	4080	4080	4080	0
294	20250107	141500	19588845	4080	4080	4080	4080	0
295	20250107	141400	19588845	4080	4080	4080	4080	0
296	20250107	141300	19588845	4080	4070	4085	4070	8
297	20250107	141200	19556220	4080	4080	4080	4080	0
298	20250107	141100	19556220	4080	4080	4080	4080	0
299	20250107	141000	19556220	4080	4080	4080	4080	0
300	20250107	140900	19556220	4080	4080	4080	4080	0
301	20250107	140800	19556220	4080	4080	4080	4080	0
302	20250107	140700	19556220	4080	4080	4080	4080	0
303	20250107	140600	19556220	4080	4070	4085	4070	3
304	20250107	140500	19543985	4085	4085	4085	4085	0
305	20250107	140400	19543985	4085	4085	4085	4085	0
306	20250107	140300	19543985	4085	4085	4085	4085	0
307	20250107	140200	19543985	4085	4085	4085	4085	0
308	20250107	140100	19543985	4085	4085	4085	4085	0
309	20250107	140000	19543985	4085	4070	4085	4070	3
310	20250107	135900	19531745	4060	4060	4060	4060	45
311	20250107	135800	19349045	4060	4065	4065	4060	44
312	20250107	135700	19170400	4085	4085	4085	4085	0
313	20250107	135600	19170400	4085	4085	4085	4085	0
314	20250107	135500	19170400	4085	4085	4085	4085	0
315	20250107	135400	19170400	4085	4085	4085	4085	0
316	20250107	135300	19170400	4085	4085	4085	4085	0
317	20250107	135200	19170400	4085	4085	4085	4085	0
318	20250107	135100	19170400	4085	4085	4085	4085	0
319	20250107	135000	19170400	4085	4085	4085	4085	0
320	20250107	134900	19170400	4085	4085	4085	4085	0
321	20250107	134800	19170400	4085	4085	4085	4085	0
322	20250107	134700	19170400	4085	4085	4085	4085	0
323	20250107	134600	19170400	4085	4085	4085	4085	0
324	20250107	134500	19170400	4085	4085	4085	4085	0
325	20250107	134400	19170400	4085	4085	4085	4085	0
326	20250107	134300	19170400	4085	4085	4085	4085	0
327	20250107	134200	19170400	4085	4085	4085	4085	0
328	20250107	134100	19170400	4085	4085	4085	4085	0
329	20250107	134000	19170400	4085	4085	4085	4085	0
330	20250107	133900	19170400	4085	4085	4085	4085	0
331	20250107	133800	19170400	4085	4085	4085	4085	0
332	20250107	133700	19170400	4085	4085	4085	4085	0
333	20250107	133600	19170400	4085	4085	4085	4085	1
334	20250107	133500	19166315	4060	4060	4060	4060	0
335	20250107	133400	19166315	4060	4060	4060	4060	383
336	20250107	133300	17611335	4050	4050	4050	4050	80
337	20250107	133200	17287335	4050	4050	4050	4050	0
338	20250107	133100	17287335	4050	4050	4050	4050	0
339	20250107	133000	17287335	4050	4055	4055	4050	100
340	20250107	132900	16882100	4060	4060	4060	4060	0
341	20250107	132800	16882100	4060	4060	4060	4060	0
342	20250107	132700	16882100	4060	4060	4060	4060	0
343	20250107	132600	16882100	4060	4060	4060	4060	0
344	20250107	132500	16882100	4060	4060	4060	4060	0
345	20250107	132400	16882100	4060	4060	4060	4060	0
346	20250107	132300	16882100	4060	4060	4060	4060	0
347	20250107	132200	16882100	4060	4060	4060	4060	0
348	20250107	132100	16882100	4060	4060	4060	4060	0
349	20250107	132000	16882100	4060	4060	4060	4060	0
350	20250107	131900	16882100	4060	4060	4060	4060	0
351	20250107	131800	16882100	4060	4060	4060	4060	0
352	20250107	131700	16882100	4060	4060	4060	4060	0
353	20250107	131600	16882100	4060	4060	4060	4060	1
354	20250107	131500	16878040	4060	4060	4060	4060	0
355	20250107	131400	16878040	4060	4060	4060	4060	0
356	20250107	131300	16878040	4060	4060	4060	4060	0
357	20250107	131200	16878040	4060	4060	4060	4060	0
358	20250107	131100	16878040	4060	4060	4060	4060	0
359	20250107	131000	16878040	4060	4060	4060	4060	0
360	20250107	130900	16878040	4060	4060	4060	4060	0
361	20250107	130800	16878040	4060	4060	4060	4060	0
362	20250107	130700	16878040	4060	4060	4060	4060	0
363	20250107	130600	16878040	4060	4060	4060	4060	0
364	20250107	130500	16878040	4060	4060	4060	4060	0
365	20250107	130400	16878040	4060	4060	4060	4060	0
366	20250107	130300	16878040	4060	4060	4060	4060	0
367	20250107	130200	16878040	4060	4060	4060	4060	0
368	20250107	130100	16878040	4060	4060	4060	4060	0
369	20250107	130000	16878040	4060	4060	4060	4060	0
370	20250107	125900	16878040	4060	4060	4060	4060	0
371	20250107	125800	16878040	4060	4060	4060	4060	0
372	20250107	125700	16878040	4060	4060	4060	4060	0
373	20250107	125600	16878040	4060	4060	4060	4060	0
374	20250107	125500	16878040	4060	4060	4060	4060	0
375	20250107	125400	16878040	4060	4060	4060	4060	0
376	20250107	125300	16878040	4060	4060	4060	4060	0
377	20250107	125200	16878040	4060	4060	4060	4060	0
378	20250107	125100	16878040	4060	4060	4060	4060	0
379	20250107	125000	16878040	4060	4060	4060	4060	0
380	20250107	124900	16878040	4060	4060	4060	4060	0
381	20250107	124800	16878040	4060	4060	4060	4060	0
382	20250107	124700	16878040	4060	4060	4060	4060	0
383	20250107	124600	16878040	4060	4060	4060	4060	0
384	20250107	124500	16878040	4060	4060	4060	4060	0
385	20250107	124400	16878040	4060	4060	4060	4060	31
386	20250107	124300	16752180	4060	4060	4060	4060	1
387	20250107	124200	16748120	4060	4060	4060	4060	0
388	20250107	124100	16748120	4060	4060	4060	4060	0
389	20250107	124000	16748120	4060	4060	4060	4060	0
390	20250107	123900	16748120	4060	4060	4060	4060	0
391	20250107	123800	16748120	4060	4060	4060	4060	0
392	20250107	123700	16748120	4060	4060	4060	4060	0
393	20250107	123600	16748120	4060	4060	4060	4060	0
394	20250107	123500	16748120	4060	4060	4060	4060	0
395	20250107	123400	16748120	4060	4060	4060	4060	0
396	20250107	123300	16748120	4060	4060	4060	4060	0
397	20250107	123200	16748120	4060	4060	4060	4060	0
398	20250107	123100	16748120	4060	4060	4060	4060	0
399	20250107	123000	16748120	4060	4060	4060	4060	0
400	20250107	122900	16748120	4060	4060	4060	4060	0
401	20250107	122800	16748120	4060	4060	4060	4060	0
402	20250107	122700	16748120	4060	4060	4060	4060	0
403	20250107	122600	16748120	4060	4060	4060	4060	0
404	20250107	122500	16748120	4060	4060	4060	4060	0
405	20250107	122400	16748120	4060	4060	4060	4060	0
406	20250107	122300	16748120	4060	4060	4060	4060	0
407	20250107	122200	16748120	4060	4060	4060	4060	0
408	20250107	122100	16748120	4060	4060	4060	4060	0
409	20250107	122000	16748120	4060	4060	4060	4060	5
410	20250107	121900	16727820	4060	4060	4060	4060	0
411	20250107	121800	16727820	4060	4060	4060	4060	0
412	20250107	121700	16727820	4060	4060	4060	4060	0
413	20250107	121600	16727820	4060	4060	4060	4060	0
414	20250107	121500	16727820	4060	4060	4060	4060	0
415	20250107	121400	16727820	4060	4080	4080	4060	296
416	20250107	121300	15524555	4090	4090	4090	4090	15
417	20250107	121200	15463205	4090	4090	4090	4090	0
418	20250107	121100	15463205	4090	4090	4090	4090	0
419	20250107	121000	15463205	4090	4090	4090	4090	0
420	20250107	120900	15463205	4090	4090	4090	4090	0
421	20250107	120800	15463205	4090	4090	4090	4090	0
422	20250107	120700	15463205	4090	4090	4090	4090	0
423	20250107	120600	15463205	4090	4090	4090	4090	0
424	20250107	120500	15463205	4090	4090	4090	4090	0
425	20250107	120400	15463205	4090	4090	4090	4090	0
426	20250107	120300	15463205	4090	4090	4090	4090	0
427	20250107	120200	15463205	4090	4090	4090	4090	0
428	20250107	120100	15463205	4090	4090	4090	4090	0
429	20250107	120000	15463205	4090	4090	4090	4090	0
430	20250107	115900	15463205	4090	4090	4090	4090	0
431	20250107	115800	15463205	4090	4090	4090	4090	0
432	20250107	115700	15463205	4090	4090	4090	4090	0
433	20250107	115600	15463205	4090	4090	4090	4090	0
434	20250107	115500	15463205	4090	4090	4090	4090	0
435	20250107	115400	15463205	4090	4090	4090	4090	0
436	20250107	115300	15463205	4090	4090	4090	4090	0
437	20250107	115200	15463205	4090	4090	4090	4090	0
438	20250107	115100	15463205	4090	4090	4090	4090	0
439	20250107	115000	15463205	4090	4090	4090	4090	0
440	20250107	114900	15463205	4090	4090	4090	4090	0
441	20250107	114800	15463205	4090	4090	4090	4090	0
442	20250107	114700	15463205	4090	4090	4090	4090	0
443	20250107	114600	15463205	4090	4090	4090	4090	0
444	20250107	114500	15463205	4090	4090	4090	4090	0
445	20250107	114400	15463205	4090	4090	4090	4090	0
446	20250107	114300	15463205	4090	4090	4090	4090	0
447	20250107	114200	15463205	4090	4090	4090	4090	0
448	20250107	114100	15463205	4090	4090	4090	4090	0
449	20250107	114000	15463205	4090	4090	4090	4090	0
450	20250107	113900	15463205	4090	4090	4090	4090	0
451	20250107	113800	15463205	4090	4090	4090	4090	0
452	20250107	113700	15463205	4090	4090	4090	4090	0
453	20250107	113600	15463205	4090	4090	4090	4090	5
454	20250107	113500	15442755	4095	4095	4095	4095	0
455	20250107	113400	15442755	4095	4095	4095	4095	0
456	20250107	113300	15442755	4095	4095	4095	4095	0
457	20250107	113200	15442755	4095	4095	4095	4095	0
458	20250107	113100	15442755	4095	4095	4095	4095	0
459	20250107	113000	15442755	4095	4095	4095	4095	0
460	20250107	112900	15442755	4095	4095	4095	4095	0
461	20250107	112800	15442755	4095	4095	4095	4095	0
462	20250107	112700	15442755	4095	4095	4095	4095	0
463	20250107	112600	15442755	4095	4095	4095	4095	0
464	20250107	112500	15442755	4095	4095	4095	4095	0
465	20250107	112400	15442755	4095	4095	4095	4095	0
466	20250107	112300	15442755	4095	4090	4095	4090	2
467	20250107	112200	15434570	4100	4100	4100	4100	0
468	20250107	112100	15434570	4100	4100	4100	4100	0
469	20250107	112000	15434570	4100	4100	4100	4100	0
470	20250107	111900	15434570	4100	4100	4100	4100	0
471	20250107	111800	15434570	4100	4100	4100	4100	0
472	20250107	111700	15434570	4100	4100	4100	4100	0
473	20250107	111600	15434570	4100	4100	4100	4100	0
474	20250107	111500	15434570	4100	4100	4100	4100	0
475	20250107	111400	15434570	4100	4100	4100	4100	0
476	20250107	111300	15434570	4100	4100	4100	4100	0
477	20250107	111200	15434570	4100	4100	4100	4100	0
478	20250107	111100	15434570	4100	4100	4100	4100	0
479	20250107	111000	15434570	4100	4100	4100	4100	0
480	20250107	110900	15434570	4100	4100	4100	4100	0
481	20250107	110800	15434570	4100	4100	4100	4100	0
482	20250107	110700	15434570	4100	4100	4100	4100	0
483	20250107	110600	15434570	4100	4100	4100	4100	0
484	20250107	110500	15434570	4100	4100	4100	4100	0
485	20250107	110400	15434570	4100	4100	4100	4100	0
486	20250107	110300	15434570	4100	4100	4100	4100	0
487	20250107	110200	15434570	4100	4100	4100	4100	0
488	20250107	110100	15434570	4100	4075	4100	4075	4
489	20250107	110000	15418240	4100	4100	4100	4100	0
490	20250107	105900	15418240	4100	4095	4100	4095	3
491	20250107	105800	15405945	4100	4100	4100	4100	0
492	20250107	105700	15405945	4100	4095	4100	4095	2
493	20250107	105600	15397750	4100	4100	4100	4100	0
494	20250107	105500	15397750	4100	4095	4100	4095	2
495	20250107	105400	15389555	4100	4095	4100	4095	2
496	20250107	105300	15381360	4100	4095	4100	4095	2
497	20250107	105200	15373165	4100	4100	4100	4100	1
498	20250107	105100	15369065	4095	4095	4095	4095	0
499	20250107	105000	15369065	4095	4095	4095	4095	1
500	20250107	104900	15364970	4090	4090	4090	4090	0
501	20250107	104800	15364970	4090	4090	4090	4090	0
502	20250107	104700	15364970	4090	4090	4090	4090	0
503	20250107	104600	15364970	4090	4090	4090	4090	0
504	20250107	104500	15364970	4090	4090	4090	4090	0
505	20250107	104400	15364970	4090	4090	4090	4090	25
506	20250107	104300	15262720	4090	4080	4090	4080	4
507	20250107	104200	15246380	4085	4080	4085	4080	4
508	20250107	104100	15230055	4075	4085	4085	4075	93
509	20250107	104000	14851010	4090	4090	4090	4090	0
510	20250107	103900	14851010	4090	4090	4090	4090	0
511	20250107	103800	14851010	4090	4090	4090	4090	0
512	20250107	103700	14851010	4090	4090	4090	4090	0
513	20250107	103600	14851010	4090	4090	4090	4090	0
514	20250107	103500	14851010	4090	4090	4090	4090	1
515	20250107	103400	14846920	4085	4085	4085	4085	0
516	20250107	103300	14846920	4085	4085	4085	4085	0
517	20250107	103200	14846920	4085	4085	4085	4085	0
518	20250107	103100	14846920	4085	4085	4085	4085	0
519	20250107	103000	14846920	4085	4085	4085	4085	0
520	20250107	102900	14846920	4085	4085	4085	4085	20
521	20250107	102800	14765220	4105	4105	4105	4105	0
522	20250107	102700	14765220	4105	4105	4105	4105	0
523	20250107	102600	14765220	4105	4105	4105	4095	25
524	20250107	102500	14662605	4105	4105	4105	4105	0
525	20250107	102400	14662605	4105	4105	4105	4105	0
526	20250107	102300	14662605	4105	4105	4105	4105	25
527	20250107	102200	14559980	4105	4105	4105	4105	13
528	20250107	102100	14506615	4125	4125	4125	4125	0
529	20250107	102000	14506615	4125	4125	4125	4125	0
530	20250107	101900	14506615	4125	4125	4125	4125	0
531	20250107	101800	14506615	4125	4125	4125	4125	0
532	20250107	101700	14506615	4125	4125	4125	4125	0
533	20250107	101600	14506615	4125	4125	4125	4125	1
534	20250107	101500	14502490	4130	4110	4130	4110	111
535	20250107	101400	14046260	4130	4130	4130	4130	5
536	20250107	101300	14025610	4130	4130	4130	4130	0
537	20250107	101200	14025610	4130	4130	4130	4130	0
538	20250107	101100	14025610	4130	4130	4130	4130	3
539	20250107	101000	14013220	4135	4135	4135	4135	2
540	20250107	100900	14004950	4140	4140	4140	4140	0
541	20250107	100800	14004950	4140	4140	4140	4140	60
542	20250107	100700	13756550	4140	4125	4140	4125	16
543	20250107	100600	13690435	4130	4130	4130	4130	0
544	20250107	100500	13690435	4130	4130	4130	4130	0
545	20250107	100400	13690435	4130	4130	4130	4130	0
546	20250107	100300	13690435	4130	4130	4130	4130	1
547	20250107	100200	13686305	4140	4140	4140	4140	0
548	20250107	100100	13686305	4140	4140	4140	4140	0
549	20250107	100000	13686305	4140	4140	4140	4140	1
550	20250107	095900	13682165	4115	4095	4115	4095	1353
551	20250107	095800	8128005	4105	4095	4105	4095	29
552	20250107	095700	8009060	4085	4085	4085	4085	0
553	20250107	095600	8009060	4085	4085	4085	4085	0
554	20250107	095500	8009060	4085	4085	4085	4085	0
555	20250107	095400	8009060	4085	4085	4085	4085	57
556	20250107	095300	7776215	4085	4075	4085	4075	17
557	20250107	095200	7706780	4070	4070	4070	4070	0
558	20250107	095100	7706780	4070	4070	4070	4070	21
559	20250107	095000	7621310	4070	4080	4080	4070	29
560	20250107	094900	7503020	4090	4090	4090	4090	0
561	20250107	094800	7503020	4090	4090	4090	4090	0
562	20250107	094700	7503020	4090	4090	4090	4090	0
563	20250107	094600	7503020	4090	4090	4090	4090	0
564	20250107	094500	7503020	4090	4090	4090	4090	0
565	20250107	094400	7503020	4090	4090	4090	4090	40
566	20250107	094300	7339420	4090	4090	4095	4090	11
567	20250107	094200	7294425	4105	4105	4105	4105	2
568	20250107	094100	7286215	4105	4105	4105	4105	0
569	20250107	094000	7286215	4105	4105	4105	4105	0
570	20250107	093900	7286215	4105	4105	4105	4105	10
571	20250107	093800	7245165	4090	4090	4090	4090	0
572	20250107	093700	7245165	4090	4060	4090	4060	1245
573	20250107	093600	2158120	4060	4060	4060	4060	0
574	20250107	093500	2158120	4060	4060	4060	4060	0
575	20250107	093400	2158120	4060	4060	4060	4060	1
576	20250107	093300	2154060	4060	4060	4060	4060	0
577	20250107	093200	2154060	4060	4060	4060	4060	0
578	20250107	093100	2154060	4060	4055	4060	4055	11
579	20250107	093000	2109450	4055	4055	4055	4055	0
580	20250107	092900	2109450	4055	4055	4055	4055	0
581	20250107	092800	2109450	4055	4055	4055	4055	0
582	20250107	092700	2109450	4055	4055	4055	4055	400
583	20250107	092600	487450	4055	4060	4060	4055	43
584	20250107	092500	312890	4060	4060	4060	4060	11
585	20250107	092400	268230	4070	4070	4070	4070	0
586	20250107	092300	268230	4070	4070	4070	4070	0
587	20250107	092200	268230	4070	4070	4070	4070	0
588	20250107	092100	268230	4070	4070	4070	4070	0
589	20250107	092000	268230	4070	4070	4070	4070	0
590	20250107	091900	268230	4070	4070	4070	4070	0
591	20250107	091800	268230	4070	4070	4070	4070	0
592	20250107	091700	268230	4070	4070	4070	4070	0
593	20250107	091600	268230	4070	4070	4070	4070	0
594	20250107	091500	268230	4070	4070	4070	4070	0
595	20250107	091400	268230	4070	4070	4070	4070	4
596	20250107	091300	251950	4080	4080	4080	4080	0
597	20250107	091200	251950	4080	4080	4080	4080	0
598	20250107	091100	251950	4080	4080	4080	4080	0
599	20250107	091000	251950	4080	4080	4080	4080	0
600	20250107	090900	251950	4080	4075	4080	4075	15
601	20250107	090800	190770	4075	4070	4075	4070	5
602	20250107	090700	170410	4070	4070	4070	4070	0
603	20250107	090600	170410	4070	4070	4070	4070	1
604	20250107	090500	166340	4070	4070	4075	4070	5
605	20250107	090400	145980	4055	4055	4055	4055	0
606	20250107	090300	145980	4055	4055	4055	4055	0
607	20250107	090200	145980	4055	4055	4055	4055	0
608	20250107	090100	145980	4055	4055	4055	4055	20
609	20250107	090000	64880	4055	4055	4055	4055	16