KissMeData/338100/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	212000	168158205	4075	4075	4075	4075	587
3	20250122	211900	168158205	4075	4075	4075	4075	0
4	20250122	211800	168158205	4075	4075	4075	4075	0
5	20250122	211700	168158205	4075	4075	4075	4075	0
6	20250122	211600	168158205	4075	4075	4075	4075	0
7	20250122	211500	168158205	4075	4075	4075	4075	0
8	20250122	211400	168158205	4075	4075	4075	4075	0
9	20250122	211300	168158205	4075	4075	4075	4075	0
10	20250122	211200	168158205	4075	4075	4075	4075	0
11	20250122	211100	168158205	4075	4075	4075	4075	0
12	20250122	211000	168158205	4075	4075	4075	4075	0
13	20250122	210900	168158205	4075	4075	4075	4075	0
14	20250122	210800	168158205	4075	4075	4075	4075	0
15	20250122	210700	168158205	4075	4075	4075	4075	0
16	20250122	210600	168158205	4075	4075	4075	4075	0
17	20250122	210500	168158205	4075	4075	4075	4075	0
18	20250122	210400	168158205	4075	4075	4075	4075	0
19	20250122	210300	168158205	4075	4075	4075	4075	0
20	20250122	210200	168158205	4075	4075	4075	4075	0
21	20250122	210100	168158205	4075	4075	4075	4075	0
22	20250122	210000	168158205	4075	4075	4075	4075	0
23	20250122	205900	168158205	4075	4075	4075	4075	0
24	20250122	205800	168158205	4075	4075	4075	4075	0
25	20250122	205700	168158205	4075	4075	4075	4075	0
26	20250122	205600	168158205	4075	4075	4075	4075	0
27	20250122	205500	168158205	4075	4075	4075	4075	0
28	20250122	205400	168158205	4075	4075	4075	4075	0
29	20250122	205300	168158205	4075	4075	4075	4075	0
30	20250122	205200	168158205	4075	4075	4075	4075	0
31	20250122	205100	168158205	4075	4075	4075	4075	0
32	20250122	205000	168158205	4075	4075	4075	4075	587
33	20250122	204900	168158205	4075	4075	4075	4075	0
34	20250122	204800	168158205	4075	4075	4075	4075	0
35	20250122	204700	168158205	4075	4075	4075	4075	0
36	20250122	204600	168158205	4075	4075	4075	4075	0
37	20250122	204500	168158205	4075	4075	4075	4075	0
38	20250122	204400	168158205	4075	4075	4075	4075	0
39	20250122	204300	168158205	4075	4075	4075	4075	0
40	20250122	204200	168158205	4075	4075	4075	4075	0
41	20250122	204100	168158205	4075	4075	4075	4075	0
42	20250122	204000	168158205	4075	4075	4075	4075	0
43	20250122	203900	168158205	4075	4075	4075	4075	0
44	20250122	203800	168158205	4075	4075	4075	4075	0
45	20250122	203700	168158205	4075	4075	4075	4075	0
46	20250122	203600	168158205	4075	4075	4075	4075	0
47	20250122	203500	168158205	4075	4075	4075	4075	0
48	20250122	203400	168158205	4075	4075	4075	4075	0
49	20250122	203300	168158205	4075	4075	4075	4075	0
50	20250122	203200	168158205	4075	4075	4075	4075	0
51	20250122	203100	168158205	4075	4075	4075	4075	0
52	20250122	203000	168158205	4075	4075	4075	4075	0
53	20250122	202900	168158205	4075	4075	4075	4075	0
54	20250122	202800	168158205	4075	4075	4075	4075	0
55	20250122	202700	168158205	4075	4075	4075	4075	0
56	20250122	202600	168158205	4075	4075	4075	4075	0
57	20250122	202500	168158205	4075	4075	4075	4075	0
58	20250122	202400	168158205	4075	4075	4075	4075	0
59	20250122	202300	168158205	4075	4075	4075	4075	0
60	20250122	202200	168158205	4075	4075	4075	4075	0
61	20250122	202100	168158205	4075	4075	4075	4075	0
62	20250122	202000	168158205	4075	4075	4075	4075	587
63	20250122	201900	168158205	4075	4075	4075	4075	0
64	20250122	201800	168158205	4075	4075	4075	4075	0
65	20250122	201700	168158205	4075	4075	4075	4075	0
66	20250122	201600	168158205	4075	4075	4075	4075	0
67	20250122	201500	168158205	4075	4075	4075	4075	0
68	20250122	201400	168158205	4075	4075	4075	4075	0
69	20250122	201300	168158205	4075	4075	4075	4075	0
70	20250122	201200	168158205	4075	4075	4075	4075	0
71	20250122	201100	168158205	4075	4075	4075	4075	0
72	20250122	201000	168158205	4075	4075	4075	4075	0
73	20250122	200900	168158205	4075	4075	4075	4075	0
74	20250122	200800	168158205	4075	4075	4075	4075	0
75	20250122	200700	168158205	4075	4075	4075	4075	0
76	20250122	200600	168158205	4075	4075	4075	4075	0
77	20250122	200500	168158205	4075	4075	4075	4075	0
78	20250122	200400	168158205	4075	4075	4075	4075	0
79	20250122	200300	168158205	4075	4075	4075	4075	0
80	20250122	200200	168158205	4075	4075	4075	4075	0
81	20250122	200100	168158205	4075	4075	4075	4075	0
82	20250122	200000	168158205	4075	4075	4075	4075	0
83	20250122	195900	168158205	4075	4075	4075	4075	0
84	20250122	195800	168158205	4075	4075	4075	4075	0
85	20250122	195700	168158205	4075	4075	4075	4075	0
86	20250122	195600	168158205	4075	4075	4075	4075	0
87	20250122	195500	168158205	4075	4075	4075	4075	0
88	20250122	195400	168158205	4075	4075	4075	4075	0
89	20250122	195300	168158205	4075	4075	4075	4075	0
90	20250122	195200	168158205	4075	4075	4075	4075	0
91	20250122	195100	168158205	4075	4075	4075	4075	0
92	20250122	195000	168158205	4075	4075	4075	4075	587
93	20250122	194900	168158205	4075	4075	4075	4075	0
94	20250122	194800	168158205	4075	4075	4075	4075	0
95	20250122	194700	168158205	4075	4075	4075	4075	0
96	20250122	194600	168158205	4075	4075	4075	4075	0
97	20250122	194500	168158205	4075	4075	4075	4075	0
98	20250122	194400	168158205	4075	4075	4075	4075	0
99	20250122	194300	168158205	4075	4075	4075	4075	0
100	20250122	194200	168158205	4075	4075	4075	4075	0
101	20250122	194100	168158205	4075	4075	4075	4075	0
102	20250122	194000	168158205	4075	4075	4075	4075	0
103	20250122	193900	168158205	4075	4075	4075	4075	0
104	20250122	193800	168158205	4075	4075	4075	4075	0
105	20250122	193700	168158205	4075	4075	4075	4075	0
106	20250122	193600	168158205	4075	4075	4075	4075	0
107	20250122	193500	168158205	4075	4075	4075	4075	0
108	20250122	193400	168158205	4075	4075	4075	4075	0
109	20250122	193300	168158205	4075	4075	4075	4075	0
110	20250122	193200	168158205	4075	4075	4075	4075	0
111	20250122	193100	168158205	4075	4075	4075	4075	0
112	20250122	193000	168158205	4075	4075	4075	4075	0
113	20250122	192900	168158205	4075	4075	4075	4075	0
114	20250122	192800	168158205	4075	4075	4075	4075	0
115	20250122	192700	168158205	4075	4075	4075	4075	0
116	20250122	192600	168158205	4075	4075	4075	4075	0
117	20250122	192500	168158205	4075	4075	4075	4075	0
118	20250122	192400	168158205	4075	4075	4075	4075	0
119	20250122	192300	168158205	4075	4075	4075	4075	0
120	20250122	192200	168158205	4075	4075	4075	4075	0
121	20250122	192100	168158205	4075	4075	4075	4075	0
122	20250122	192000	168158205	4075	4075	4075	4075	587
123	20250122	191900	168158205	4075	4075	4075	4075	0
124	20250122	191800	168158205	4075	4075	4075	4075	0
125	20250122	191700	168158205	4075	4075	4075	4075	0
126	20250122	191600	168158205	4075	4075	4075	4075	0
127	20250122	191500	168158205	4075	4075	4075	4075	0
128	20250122	191400	168158205	4075	4075	4075	4075	0
129	20250122	191300	168158205	4075	4075	4075	4075	0
130	20250122	191200	168158205	4075	4075	4075	4075	0
131	20250122	191100	168158205	4075	4075	4075	4075	0
132	20250122	191000	168158205	4075	4075	4075	4075	0
133	20250122	190900	168158205	4075	4075	4075	4075	0
134	20250122	190800	168158205	4075	4075	4075	4075	0
135	20250122	190700	168158205	4075	4075	4075	4075	0
136	20250122	190600	168158205	4075	4075	4075	4075	0
137	20250122	190500	168158205	4075	4075	4075	4075	0
138	20250122	190400	168158205	4075	4075	4075	4075	0
139	20250122	190300	168158205	4075	4075	4075	4075	0
140	20250122	190200	168158205	4075	4075	4075	4075	0
141	20250122	190100	168158205	4075	4075	4075	4075	0
142	20250122	190000	168158205	4075	4075	4075	4075	0
143	20250122	185900	168158205	4075	4075	4075	4075	0
144	20250122	185800	168158205	4075	4075	4075	4075	0
145	20250122	185700	168158205	4075	4075	4075	4075	0
146	20250122	185600	168158205	4075	4075	4075	4075	0
147	20250122	185500	168158205	4075	4075	4075	4075	0
148	20250122	185400	168158205	4075	4075	4075	4075	0
149	20250122	185300	168158205	4075	4075	4075	4075	0
150	20250122	185200	168158205	4075	4075	4075	4075	0
151	20250122	185100	168158205	4075	4075	4075	4075	0
152	20250122	185000	168158205	4075	4075	4075	4075	587
153	20250122	184900	168158205	4075	4075	4075	4075	0
154	20250122	184800	168158205	4075	4075	4075	4075	0
155	20250122	184700	168158205	4075	4075	4075	4075	0
156	20250122	184600	168158205	4075	4075	4075	4075	0
157	20250122	184500	168158205	4075	4075	4075	4075	0
158	20250122	184400	168158205	4075	4075	4075	4075	0
159	20250122	184300	168158205	4075	4075	4075	4075	0
160	20250122	184200	168158205	4075	4075	4075	4075	0
161	20250122	184100	168158205	4075	4075	4075	4075	0
162	20250122	184000	168158205	4075	4075	4075	4075	0
163	20250122	183900	168158205	4075	4075	4075	4075	0
164	20250122	183800	168158205	4075	4075	4075	4075	0
165	20250122	183700	168158205	4075	4075	4075	4075	0
166	20250122	183600	168158205	4075	4075	4075	4075	0
167	20250122	183500	168158205	4075	4075	4075	4075	0
168	20250122	183400	168158205	4075	4075	4075	4075	0
169	20250122	183300	168158205	4075	4075	4075	4075	0
170	20250122	183200	168158205	4075	4075	4075	4075	0
171	20250122	183100	168158205	4075	4075	4075	4075	0
172	20250122	183000	168158205	4075	4075	4075	4075	0
173	20250122	182900	168158205	4075	4075	4075	4075	0
174	20250122	182800	168158205	4075	4075	4075	4075	0
175	20250122	182700	168158205	4075	4075	4075	4075	0
176	20250122	182600	168158205	4075	4075	4075	4075	0
177	20250122	182500	168158205	4075	4075	4075	4075	0
178	20250122	182400	168158205	4075	4075	4075	4075	0
179	20250122	182300	168158205	4075	4075	4075	4075	0
180	20250122	182200	168158205	4075	4075	4075	4075	0
181	20250122	182100	168158205	4075	4075	4075	4075	0
182	20250122	182000	168158205	4075	4075	4075	4075	587
183	20250122	181900	168158205	4075	4075	4075	4075	0
184	20250122	181800	168158205	4075	4075	4075	4075	0
185	20250122	181700	168158205	4075	4075	4075	4075	0
186	20250122	181600	168158205	4075	4075	4075	4075	0
187	20250122	181500	168158205	4075	4075	4075	4075	0
188	20250122	181400	168158205	4075	4075	4075	4075	0
189	20250122	181300	168158205	4075	4075	4075	4075	0
190	20250122	181200	168158205	4075	4075	4075	4075	0
191	20250122	181100	168158205	4075	4075	4075	4075	0
192	20250122	181000	168158205	4075	4075	4075	4075	0
193	20250122	180900	168158205	4075	4075	4075	4075	0
194	20250122	180800	168158205	4075	4075	4075	4075	0
195	20250122	180700	168158205	4075	4075	4075	4075	0
196	20250122	180600	168158205	4075	4075	4075	4075	0
197	20250122	180500	168158205	4075	4075	4075	4075	0
198	20250122	180400	168158205	4075	4075	4075	4075	0
199	20250122	180300	168158205	4075	4075	4075	4075	0
200	20250122	180200	168158205	4075	4075	4075	4075	0
201	20250122	180100	168158205	4075	4075	4075	4075	0
202	20250122	180000	168158205	4075	4075	4075	4075	0
203	20250122	175900	168158205	4075	4075	4075	4075	0
204	20250122	175800	168158205	4075	4075	4075	4075	0
205	20250122	175700	168158205	4075	4075	4075	4075	0
206	20250122	175600	168158205	4075	4075	4075	4075	0
207	20250122	175500	168158205	4075	4075	4075	4075	0
208	20250122	175400	168158205	4075	4075	4075	4075	0
209	20250122	175300	168158205	4075	4075	4075	4075	0
210	20250122	175200	168158205	4075	4075	4075	4075	0
211	20250122	175100	168158205	4075	4075	4075	4075	0
212	20250122	175000	168158205	4075	4075	4075	4075	587
213	20250122	174900	168158205	4075	4075	4075	4075	0
214	20250122	174800	168158205	4075	4075	4075	4075	0
215	20250122	174700	168158205	4075	4075	4075	4075	0
216	20250122	174600	168158205	4075	4075	4075	4075	0
217	20250122	174500	168158205	4075	4075	4075	4075	0
218	20250122	174400	168158205	4075	4075	4075	4075	0
219	20250122	174300	168158205	4075	4075	4075	4075	0
220	20250122	174200	168158205	4075	4075	4075	4075	0
221	20250122	174100	168158205	4075	4075	4075	4075	0
222	20250122	174000	168158205	4075	4075	4075	4075	0
223	20250122	173900	168158205	4075	4075	4075	4075	0
224	20250122	173800	168158205	4075	4075	4075	4075	0
225	20250122	173700	168158205	4075	4075	4075	4075	0
226	20250122	173600	168158205	4075	4075	4075	4075	0
227	20250122	173500	168158205	4075	4075	4075	4075	0
228	20250122	173400	168158205	4075	4075	4075	4075	0
229	20250122	173300	168158205	4075	4075	4075	4075	0
230	20250122	173200	168158205	4075	4075	4075	4075	0
231	20250122	173100	168158205	4075	4075	4075	4075	0
232	20250122	173000	168158205	4075	4075	4075	4075	0
233	20250122	172900	168158205	4075	4075	4075	4075	0
234	20250122	172800	168158205	4075	4075	4075	4075	0
235	20250122	172700	168158205	4075	4075	4075	4075	0
236	20250122	172600	168158205	4075	4075	4075	4075	0
237	20250122	172500	168158205	4075	4075	4075	4075	0
238	20250122	172400	168158205	4075	4075	4075	4075	0
239	20250122	172300	168158205	4075	4075	4075	4075	0
240	20250122	172200	168158205	4075	4075	4075	4075	0
241	20250122	172100	168158205	4075	4075	4075	4075	0
242	20250122	172000	168158205	4075	4075	4075	4075	587
243	20250122	171900	168158205	4075	4075	4075	4075	0
244	20250122	171800	168158205	4075	4075	4075	4075	0
245	20250122	171700	168158205	4075	4075	4075	4075	0
246	20250122	171600	168158205	4075	4075	4075	4075	0
247	20250122	171500	168158205	4075	4075	4075	4075	0
248	20250122	171400	168158205	4075	4075	4075	4075	0
249	20250122	171300	168158205	4075	4075	4075	4075	0
250	20250122	171200	168158205	4075	4075	4075	4075	0
251	20250122	171100	168158205	4075	4075	4075	4075	0
252	20250122	171000	168158205	4075	4075	4075	4075	0
253	20250122	170900	168158205	4075	4075	4075	4075	0
254	20250122	170800	168158205	4075	4075	4075	4075	0
255	20250122	170700	168158205	4075	4075	4075	4075	0
256	20250122	170600	168158205	4075	4075	4075	4075	0
257	20250122	170500	168158205	4075	4075	4075	4075	0
258	20250122	170400	168158205	4075	4075	4075	4075	0
259	20250122	170300	168158205	4075	4075	4075	4075	0
260	20250122	170200	168158205	4075	4075	4075	4075	0
261	20250122	170100	168158205	4075	4075	4075	4075	0
262	20250122	170000	168158205	4075	4075	4075	4075	0
263	20250122	165900	168158205	4075	4075	4075	4075	0
264	20250122	165800	168158205	4075	4075	4075	4075	0
265	20250122	165700	168158205	4075	4075	4075	4075	0
266	20250122	165600	168158205	4075	4075	4075	4075	0
267	20250122	165500	168158205	4075	4075	4075	4075	0
268	20250122	165400	168158205	4075	4075	4075	4075	0
269	20250122	165300	168158205	4075	4075	4075	4075	0
270	20250122	165200	168158205	4075	4075	4075	4075	0
271	20250122	165100	168158205	4075	4075	4075	4075	0
272	20250122	165000	168158205	4075	4075	4075	4075	587
273	20250122	164900	168158205	4075	4075	4075	4075	0
274	20250122	164800	168158205	4075	4075	4075	4075	0
275	20250122	164700	168158205	4075	4075	4075	4075	0
276	20250122	164600	168158205	4075	4075	4075	4075	0
277	20250122	164500	168158205	4075	4075	4075	4075	0
278	20250122	164400	168158205	4075	4075	4075	4075	0
279	20250122	164300	168158205	4075	4075	4075	4075	0
280	20250122	164200	168158205	4075	4075	4075	4075	0
281	20250122	164100	168158205	4075	4075	4075	4075	0
282	20250122	164000	168158205	4075	4075	4075	4075	0
283	20250122	163900	168158205	4075	4075	4075	4075	0
284	20250122	163800	168158205	4075	4075	4075	4075	0
285	20250122	163700	168158205	4075	4075	4075	4075	0
286	20250122	163600	168158205	4075	4075	4075	4075	0
287	20250122	163500	168158205	4075	4075	4075	4075	0
288	20250122	163400	168158205	4075	4075	4075	4075	0
289	20250122	163300	168158205	4075	4075	4075	4075	0
290	20250122	163200	168158205	4075	4075	4075	4075	0
291	20250122	163100	168158205	4075	4075	4075	4075	0
292	20250122	163000	168158205	4075	4075	4075	4075	0
293	20250122	162900	168158205	4075	4075	4075	4075	0
294	20250122	162800	168158205	4075	4075	4075	4075	0
295	20250122	162700	168158205	4075	4075	4075	4075	0
296	20250122	162600	168158205	4075	4075	4075	4075	0
297	20250122	162500	168158205	4075	4075	4075	4075	0
298	20250122	162400	168158205	4075	4075	4075	4075	0
299	20250122	162300	168158205	4075	4075	4075	4075	0
300	20250122	162200	168158205	4075	4075	4075	4075	0
301	20250122	162100	168158205	4075	4075	4075	4075	0
302	20250122	162000	168158205	4075	4075	4075	4075	587
303	20250122	161900	168158205	4075	4075	4075	4075	0
304	20250122	161800	168158205	4075	4075	4075	4075	0
305	20250122	161700	168158205	4075	4075	4075	4075	0
306	20250122	161600	168158205	4075	4075	4075	4075	0
307	20250122	161500	168158205	4075	4075	4075	4075	0
308	20250122	161400	168158205	4075	4075	4075	4075	0
309	20250122	161300	168158205	4075	4075	4075	4075	0
310	20250122	161200	168158205	4075	4075	4075	4075	0
311	20250122	161100	168158205	4075	4075	4075	4075	0
312	20250122	161000	168158205	4075	4075	4075	4075	0
313	20250122	160900	168158205	4075	4075	4075	4075	0
314	20250122	160800	168158205	4075	4075	4075	4075	0
315	20250122	160700	168158205	4075	4075	4075	4075	0
316	20250122	160600	168158205	4075	4075	4075	4075	0
317	20250122	160500	168158205	4075	4075	4075	4075	0
318	20250122	160400	168158205	4075	4075	4075	4075	0
319	20250122	160300	168158205	4075	4075	4075	4075	0
320	20250122	160200	168158205	4075	4075	4075	4075	0
321	20250122	160100	168158205	4075	4075	4075	4075	0
322	20250122	160000	168158205	4075	4075	4075	4075	0
323	20250122	155900	168158205	4075	4075	4075	4075	0
324	20250122	155800	168158205	4075	4075	4075	4075	0
325	20250122	155700	168158205	4075	4075	4075	4075	0
326	20250122	155600	168158205	4075	4075	4075	4075	0
327	20250122	155500	168158205	4075	4075	4075	4075	0
328	20250122	155400	168158205	4075	4075	4075	4075	0
329	20250122	155300	168158205	4075	4075	4075	4075	0
330	20250122	155200	168158205	4075	4075	4075	4075	0
331	20250122	155100	168158205	4075	4075	4075	4075	0
332	20250122	155000	168158205	4075	4075	4075	4075	587
333	20250122	154900	168158205	4075	4075	4075	4075	0
334	20250122	154800	168158205	4075	4075	4075	4075	0
335	20250122	154700	168158205	4075	4075	4075	4075	0
336	20250122	154600	168158205	4075	4075	4075	4075	0
337	20250122	154500	168158205	4075	4075	4075	4075	0
338	20250122	154400	168158205	4075	4075	4075	4075	0
339	20250122	154300	168158205	4075	4075	4075	4075	0
340	20250122	154200	168158205	4075	4075	4075	4075	0
341	20250122	154100	168158205	4075	4075	4075	4075	0
342	20250122	154000	168158205	4075	4075	4075	4075	0
343	20250122	153900	168158205	4075	4075	4075	4075	0
344	20250122	153800	168158205	4075	4075	4075	4075	0
345	20250122	153700	168158205	4075	4075	4075	4075	0
346	20250122	153600	168158205	4075	4075	4075	4075	0
347	20250122	153500	168158205	4075	4075	4075	4075	0
348	20250122	153400	168158205	4075	4075	4075	4075	0
349	20250122	153300	168158205	4075	4075	4075	4075	0
350	20250122	153200	168158205	4075	4075	4075	4075	0
351	20250122	153100	168158205	4075	4075	4075	4075	0
352	20250122	153000	168158205	4075	4075	4075	4075	587
353	20250122	152900	165766180	4075	4075	4075	4075	0
354	20250122	152800	165766180	4075	4075	4075	4075	0
355	20250122	152700	165766180	4075	4075	4075	4075	0
356	20250122	152600	165766180	4075	4075	4075	4075	0
357	20250122	152500	165766180	4075	4075	4075	4075	0
358	20250122	152400	165766180	4075	4075	4075	4075	0
359	20250122	152300	165766180	4075	4075	4075	4075	0
360	20250122	152200	165766180	4075	4075	4075	4075	0
361	20250122	152100	165766180	4075	4075	4075	4075	0
362	20250122	152000	165766180	4075	4075	4075	4075	0
363	20250122	151900	165766180	4075	4055	4075	4055	570
364	20250122	151800	163453435	4055	4055	4055	4055	0
365	20250122	151700	163453435	4055	4040	4055	4040	703
366	20250122	151600	160609820	4045	4045	4045	4045	100
367	20250122	151500	160205320	4040	4040	4040	4040	170
368	20250122	151400	159518520	4045	4045	4045	4045	0
369	20250122	151300	159518520	4045	4045	4045	4045	0
370	20250122	151200	159518520	4045	4045	4045	4045	1
371	20250122	151100	159514475	4045	4045	4045	4045	1
372	20250122	151000	159510430	4045	4045	4045	4045	196
373	20250122	150900	158717610	4045	4045	4045	4045	0
374	20250122	150800	158717610	4045	4045	4045	4045	0
375	20250122	150700	158717610	4045	4045	4045	4045	0
376	20250122	150600	158717610	4045	4045	4045	4045	0
377	20250122	150500	158717610	4045	4045	4045	4045	0
378	20250122	150400	158717610	4045	4050	4050	4045	500
379	20250122	150300	156695085	4050	4050	4050	4050	0
380	20250122	150200	156695085	4050	4050	4050	4050	0
381	20250122	150100	156695085	4050	4050	4050	4050	1
382	20250122	150000	156691035	4045	4045	4045	4045	0
383	20250122	145900	156691035	4045	4045	4045	4045	0
384	20250122	145800	156691035	4045	4045	4045	4045	0
385	20250122	145700	156691035	4045	4050	4050	4045	6
386	20250122	145600	156666740	4050	4050	4050	4050	1
387	20250122	145500	156662690	4050	4050	4050	4050	0
388	20250122	145400	156662690	4050	4050	4050	4050	50
389	20250122	145300	156460190	4055	4055	4055	4055	2
390	20250122	145200	156452080	4055	4055	4055	4055	0
391	20250122	145100	156452080	4055	4055	4055	4055	0
392	20250122	145000	156452080	4055	4055	4055	4055	0
393	20250122	144900	156452080	4055	4055	4055	4055	19
394	20250122	144800	156375035	4055	4055	4055	4055	2
395	20250122	144700	156366925	4050	4050	4050	4050	0
396	20250122	144600	156366925	4050	4050	4050	4050	0
397	20250122	144500	156366925	4050	4050	4050	4050	20
398	20250122	144400	156285925	4050	4050	4050	4050	0
399	20250122	144300	156285925	4050	4050	4050	4050	0
400	20250122	144200	156285925	4050	4050	4050	4050	0
401	20250122	144100	156285925	4050	4050	4050	4050	10
402	20250122	144000	156245425	4045	4045	4045	4045	0
403	20250122	143900	156245425	4045	4045	4045	4045	0
404	20250122	143800	156245425	4045	4045	4045	4045	958
405	20250122	143700	152370315	4040	4040	4040	4040	0
406	20250122	143600	152370315	4040	4040	4040	4040	0
407	20250122	143500	152370315	4040	4040	4040	4040	0
408	20250122	143400	152370315	4040	4040	4040	4040	0
409	20250122	143300	152370315	4040	4040	4040	4040	0
410	20250122	143200	152370315	4040	4040	4040	4040	39
411	20250122	143100	152212755	4040	4040	4040	4040	0
412	20250122	143000	152212755	4040	4040	4040	4040	0
413	20250122	142900	152212755	4040	4040	4040	4040	0
414	20250122	142800	152212755	4040	4040	4040	4040	107
415	20250122	142700	151780475	4040	4040	4040	4040	0
416	20250122	142600	151780475	4040	4040	4040	4040	0
417	20250122	142500	151780475	4040	4040	4040	4040	0
418	20250122	142400	151780475	4040	4040	4040	4040	0
419	20250122	142300	151780475	4040	4040	4040	4040	0
420	20250122	142200	151780475	4040	4040	4040	4040	0
421	20250122	142100	151780475	4040	4040	4040	4040	1
422	20250122	142000	151776435	4035	4035	4035	4035	0
423	20250122	141900	151776435	4035	4035	4035	4035	0
424	20250122	141800	151776435	4035	4035	4035	4035	1
425	20250122	141700	151772400	4035	4035	4035	4035	0
426	20250122	141600	151772400	4035	4040	4040	4035	48
427	20250122	141500	151578560	4040	4040	4040	4040	0
428	20250122	141400	151578560	4040	4040	4040	4040	0
429	20250122	141300	151578560	4040	4040	4040	4040	0
430	20250122	141200	151578560	4040	4040	4040	4040	0
431	20250122	141100	151578560	4040	4040	4040	4040	100
432	20250122	141000	151174560	4050	4050	4050	4050	0
433	20250122	140900	151174560	4050	4050	4050	4050	0
434	20250122	140800	151174560	4050	4050	4050	4050	1
435	20250122	140700	151170510	4050	4050	4050	4050	0
436	20250122	140600	151170510	4050	4050	4050	4050	0
437	20250122	140500	151170510	4050	4050	4050	4050	0
438	20250122	140400	151170510	4050	4050	4050	4050	2
439	20250122	140300	151162410	4050	4050	4050	4050	0
440	20250122	140200	151162410	4050	4050	4050	4050	0
441	20250122	140100	151162410	4050	4050	4050	4050	0
442	20250122	140000	151162410	4050	4050	4050	4050	0
443	20250122	135900	151162410	4050	4040	4050	4040	12
444	20250122	135800	151113910	4040	4055	4055	4040	301
445	20250122	135700	149894195	4070	4070	4070	4070	0
446	20250122	135600	149894195	4070	4070	4070	4070	0
447	20250122	135500	149894195	4070	4070	4070	4070	0
448	20250122	135400	149894195	4070	4070	4070	4070	0
449	20250122	135300	149894195	4070	4045	4070	4045	866
450	20250122	135200	146387835	4040	4040	4040	4040	0
451	20250122	135100	146387835	4040	4050	4050	4040	781
452	20250122	135000	143232245	4050	4035	4050	4025	1326
453	20250122	134900	137878750	4035	4010	4035	4010	1036
454	20250122	134800	133710125	4010	4010	4035	4005	4486
455	20250122	134700	115717095	3835	3835	3835	3835	0
456	20250122	134600	115717095	3835	4075	4075	3835	15666
457	20250122	134500	52445025	4075	4075	4075	4075	250
458	20250122	134400	51426275	4085	4085	4085	4085	201
459	20250122	134300	50605190	4085	4085	4085	4085	0
460	20250122	134200	50605190	4085	4085	4085	4085	0
461	20250122	134100	50605190	4085	4085	4085	4085	6
462	20250122	134000	50580680	4085	4085	4085	4085	0
463	20250122	133900	50580680	4085	4085	4085	4085	0
464	20250122	133800	50580680	4085	4085	4085	4085	0
465	20250122	133700	50580680	4085	4085	4085	4085	0
466	20250122	133600	50580680	4085	4085	4085	4085	3
467	20250122	133500	50568425	4085	4085	4085	4085	0
468	20250122	133400	50568425	4085	4085	4085	4085	0
469	20250122	133300	50568425	4085	4085	4085	4085	0
470	20250122	133200	50568425	4085	4085	4085	4085	0
471	20250122	133100	50568425	4085	4085	4085	4085	0
472	20250122	133000	50568425	4085	4085	4085	4085	0
473	20250122	132900	50568425	4085	4085	4085	4085	0
474	20250122	132800	50568425	4085	4085	4085	4085	0
475	20250122	132700	50568425	4085	4085	4085	4085	76
476	20250122	132600	50257965	4085	4085	4085	4085	0
477	20250122	132500	50257965	4085	4085	4085	4085	0
478	20250122	132400	50257965	4085	4085	4085	4085	0
479	20250122	132300	50257965	4085	4075	4085	4075	201
480	20250122	132200	49438590	4075	4075	4075	4075	0
481	20250122	132100	49438590	4075	4075	4075	4075	0
482	20250122	132000	49438590	4075	4075	4075	4075	0
483	20250122	131900	49438590	4075	4080	4080	4075	350
484	20250122	131800	48011475	4085	4085	4085	4085	0
485	20250122	131700	48011475	4085	4085	4085	4085	0
486	20250122	131600	48011475	4085	4085	4085	4085	0
487	20250122	131500	48011475	4085	4085	4085	4085	0
488	20250122	131400	48011475	4085	4085	4085	4085	0
489	20250122	131300	48011475	4085	4085	4085	4085	0
490	20250122	131200	48011475	4085	4085	4085	4085	0
491	20250122	131100	48011475	4085	4085	4085	4085	10
492	20250122	131000	47970625	4085	4085	4085	4085	0
493	20250122	130900	47970625	4085	4085	4085	4085	0
494	20250122	130800	47970625	4085	4085	4085	4085	0
495	20250122	130700	47970625	4085	4085	4085	4085	0
496	20250122	130600	47970625	4085	4085	4085	4085	0
497	20250122	130500	47970625	4085	4085	4085	4085	0
498	20250122	130400	47970625	4085	4085	4085	4085	0
499	20250122	130300	47970625	4085	4085	4085	4085	0
500	20250122	130200	47970625	4085	4085	4085	4085	0
501	20250122	130100	47970625	4085	4085	4085	4085	0
502	20250122	130000	47970625	4085	4085	4085	4085	0
503	20250122	125900	47970625	4085	4085	4085	4085	20
504	20250122	125800	47888925	4085	4085	4085	4085	0
505	20250122	125700	47888925	4085	4085	4085	4085	0
506	20250122	125600	47888925	4085	4085	4085	4085	0
507	20250122	125500	47888925	4085	4085	4085	4085	0
508	20250122	125400	47888925	4085	4085	4085	4085	0
509	20250122	125300	47888925	4085	4085	4085	4085	0
510	20250122	125200	47888925	4085	4085	4085	4085	0
511	20250122	125100	47888925	4085	4085	4085	4085	0
512	20250122	125000	47888925	4085	4085	4085	4085	0
513	20250122	124900	47888925	4085	4085	4085	4085	1
514	20250122	124800	47884840	4085	4085	4085	4085	1
515	20250122	124700	47880755	4085	4085	4085	4085	0
516	20250122	124600	47880755	4085	4085	4085	4085	0
517	20250122	124500	47880755	4085	4085	4085	4085	0
518	20250122	124400	47880755	4085	4085	4085	4085	0
519	20250122	124300	47880755	4085	4085	4085	4085	0
520	20250122	124200	47880755	4085	4085	4085	4085	0
521	20250122	124100	47880755	4085	4085	4085	4085	0
522	20250122	124000	47880755	4085	4085	4085	4085	0
523	20250122	123900	47880755	4085	4085	4085	4085	0
524	20250122	123800	47880755	4085	4085	4085	4085	0
525	20250122	123700	47880755	4085	4085	4085	4085	53
526	20250122	123600	47664250	4085	4085	4085	4085	0
527	20250122	123500	47664250	4085	4085	4085	4085	447
528	20250122	123400	45838255	4085	4085	4085	4085	0
529	20250122	123300	45838255	4085	4085	4085	4085	0
530	20250122	123200	45838255	4085	4085	4085	4085	0
531	20250122	123100	45838255	4085	4085	4085	4085	0
532	20250122	123000	45838255	4085	4085	4085	4085	0
533	20250122	122900	45838255	4085	4085	4085	4085	0
534	20250122	122800	45838255	4085	4085	4085	4085	0
535	20250122	122700	45838255	4085	4085	4085	4085	0
536	20250122	122600	45838255	4085	4085	4085	4085	99
537	20250122	122500	45433840	4085	4085	4085	4085	78
538	20250122	122400	45115210	4085	4085	4085	4085	475
539	20250122	122300	43174835	4080	4080	4080	4080	479
540	20250122	122200	41220515	4085	4085	4085	4085	0
541	20250122	122100	41220515	4085	4085	4085	4085	0
542	20250122	122000	41220515	4085	4085	4085	4085	0
543	20250122	121900	41220515	4085	4085	4085	4085	0
544	20250122	121800	41220515	4085	4085	4085	4085	0
545	20250122	121700	41220515	4085	4085	4085	4085	0
546	20250122	121600	41220515	4085	4085	4085	4085	0
547	20250122	121500	41220515	4085	4085	4085	4085	0
548	20250122	121400	41220515	4085	4085	4085	4085	3
549	20250122	121300	41208260	4080	4080	4080	4080	25
550	20250122	121200	41106260	4075	4075	4075	4075	0
551	20250122	121100	41106260	4075	4075	4075	4075	0
552	20250122	121000	41106260	4075	4075	4075	4075	0
553	20250122	120900	41106260	4075	4080	4080	4075	21
554	20250122	120800	41020645	4085	4085	4085	4085	250
555	20250122	120700	39999395	4085	4085	4085	4085	3
556	20250122	120600	39987140	4085	4085	4085	4085	0
557	20250122	120500	39987140	4085	4085	4085	4085	0
558	20250122	120400	39987140	4085	4085	4085	4085	5
559	20250122	120300	39966715	4085	4085	4085	4085	0
560	20250122	120200	39966715	4085	4085	4085	4085	0
561	20250122	120100	39966715	4085	4085	4085	4085	0
562	20250122	120000	39966715	4085	4085	4085	4085	0
563	20250122	115900	39966715	4085	4085	4085	4085	0
564	20250122	115800	39966715	4085	4085	4085	4085	0
565	20250122	115700	39966715	4085	4085	4085	4085	0
566	20250122	115600	39966715	4085	4085	4085	4085	0
567	20250122	115500	39966715	4085	4085	4085	4085	0
568	20250122	115400	39966715	4085	4085	4085	4085	1
569	20250122	115300	39962630	4085	4085	4085	4085	0
570	20250122	115200	39962630	4085	4085	4085	4085	0
571	20250122	115100	39962630	4085	4085	4085	4085	0
572	20250122	115000	39962630	4085	4085	4085	4085	0
573	20250122	114900	39962630	4085	4085	4085	4085	0
574	20250122	114800	39962630	4085	4085	4085	4085	0
575	20250122	114700	39962630	4085	4085	4085	4085	0
576	20250122	114600	39962630	4085	4085	4085	4085	0
577	20250122	114500	39962630	4085	4085	4085	4085	0
578	20250122	114400	39962630	4085	4085	4085	4085	0
579	20250122	114300	39962630	4085	4085	4085	4085	0
580	20250122	114200	39962630	4085	4085	4085	4085	1
581	20250122	114100	39958545	4085	4085	4085	4085	1
582	20250122	114000	39954460	4085	4085	4085	4085	1
583	20250122	113900	39950375	4080	4080	4080	4080	0
584	20250122	113800	39950375	4080	4080	4080	4080	0
585	20250122	113700	39950375	4080	4080	4080	4080	0
586	20250122	113600	39950375	4080	4080	4080	4080	0
587	20250122	113500	39950375	4080	4080	4080	4080	1742
588	20250122	113400	32843015	4080	4080	4080	4080	0
589	20250122	113300	32843015	4080	4080	4080	4080	0
590	20250122	113200	32843015	4080	4080	4080	4080	0
591	20250122	113100	32843015	4080	4080	4080	4080	0
592	20250122	113000	32843015	4080	4080	4080	4080	0
593	20250122	112900	32843015	4080	4080	4080	4080	0
594	20250122	112800	32843015	4080	4080	4080	4080	0
595	20250122	112700	32843015	4080	4085	4085	4080	66
596	20250122	112600	32573435	4085	4085	4085	4085	2
597	20250122	112500	32565265	4085	4085	4085	4085	0
598	20250122	112400	32565265	4085	4085	4085	4085	0
599	20250122	112300	32565265	4085	4085	4085	4085	0
600	20250122	112200	32565265	4085	4085	4085	4085	0
601	20250122	112100	32565265	4085	4085	4085	4085	0
602	20250122	112000	32565265	4085	4085	4085	4085	0
603	20250122	111900	32565265	4085	4085	4085	4085	0
604	20250122	111800	32565265	4085	4085	4085	4085	1
605	20250122	111700	32561180	4085	4085	4085	4085	0
606	20250122	111600	32561180	4085	4085	4085	4085	0
607	20250122	111500	32561180	4085	4085	4085	4085	0
608	20250122	111400	32561180	4085	4085	4085	4085	0
609	20250122	111300	32561180	4085	4085	4085	4085	100
610	20250122	111200	32152680	4080	4080	4080	4080	0
611	20250122	111100	32152680	4080	4080	4080	4080	0
612	20250122	111000	32152680	4080	4080	4080	4080	100
613	20250122	110900	31744680	4080	4080	4080	4080	100
614	20250122	110800	31336680	4080	4080	4080	4080	0
615	20250122	110700	31336680	4080	4080	4080	4080	0
616	20250122	110600	31336680	4080	4080	4080	4080	102
617	20250122	110500	30920520	4080	4080	4080	4080	0
618	20250122	110400	30920520	4080	4080	4080	4080	0
619	20250122	110300	30920520	4080	4080	4080	4080	0
620	20250122	110200	30920520	4080	4080	4080	4080	0
621	20250122	110100	30920520	4080	4080	4080	4080	0
622	20250122	110000	30920520	4080	4080	4080	4080	0
623	20250122	105900	30920520	4080	4080	4080	4080	0
624	20250122	105800	30920520	4080	4080	4080	4080	7
625	20250122	105700	30891960	4080	4080	4080	4080	0
626	20250122	105600	30891960	4080	4080	4080	4080	0
627	20250122	105500	30891960	4080	4080	4080	4080	0
628	20250122	105400	30891960	4080	4080	4080	4080	0
629	20250122	105300	30891960	4080	4080	4080	4080	0
630	20250122	105200	30891960	4080	4080	4080	4080	0
631	20250122	105100	30891960	4080	4080	4080	4080	30
632	20250122	105000	30769560	4085	4085	4085	4085	0
633	20250122	104900	30769560	4085	4085	4085	4085	0
634	20250122	104800	30769560	4085	4085	4085	4085	0
635	20250122	104700	30769560	4085	4085	4085	4085	0
636	20250122	104600	30769560	4085	4085	4085	4085	0
637	20250122	104500	30769560	4085	4085	4085	4085	0
638	20250122	104400	30769560	4085	4075	4085	4075	288
639	20250122	104300	29595860	4065	4065	4065	4065	3000
640	20250122	104200	17400860	4075	4075	4075	4075	9
641	20250122	104100	17364185	4075	4075	4075	4075	0
642	20250122	104000	17364185	4075	4065	4075	4065	301
643	20250122	103900	16140610	4070	4070	4070	4070	0
644	20250122	103800	16140610	4070	4070	4070	4070	0
645	20250122	103700	16140610	4070	4070	4070	4070	3
646	20250122	103600	16128400	4070	4070	4070	4070	0
647	20250122	103500	16128400	4070	4070	4070	4070	0
648	20250122	103400	16128400	4070	4070	4070	4070	0
649	20250122	103300	16128400	4070	4070	4070	4070	0
650	20250122	103200	16128400	4070	4070	4070	4070	0
651	20250122	103100	16128400	4070	4070	4070	4070	0
652	20250122	103000	16128400	4070	4070	4070	4070	0
653	20250122	102900	16128400	4070	4070	4070	4070	50
654	20250122	102800	15924900	4065	4065	4065	4065	0
655	20250122	102700	15924900	4065	4065	4065	4065	0
656	20250122	102600	15924900	4065	4070	4070	4065	2667
657	20250122	102500	5083045	4070	4070	4070	4070	1
658	20250122	102400	5078975	4070	4070	4070	4070	1
659	20250122	102300	5074905	4070	4070	4070	4070	0
660	20250122	102200	5074905	4070	4070	4070	4070	0
661	20250122	102100	5074905	4070	4070	4070	4070	0
662	20250122	102000	5074905	4070	4070	4070	4070	0
663	20250122	101900	5074905	4070	4070	4070	4070	10
664	20250122	101800	5034205	4070	4070	4070	4070	0
665	20250122	101700	5034205	4070	4070	4070	4070	0
666	20250122	101600	5034205	4070	4070	4070	4070	0
667	20250122	101500	5034205	4070	4070	4070	4070	0
668	20250122	101400	5034205	4070	4070	4070	4070	0
669	20250122	101300	5034205	4070	4070	4070	4070	0
670	20250122	101200	5034205	4070	4070	4070	4070	1
671	20250122	101100	5030135	4070	4070	4070	4070	0
672	20250122	101000	5030135	4070	4070	4070	4070	1
673	20250122	100900	5026065	4070	4070	4070	4070	0
674	20250122	100800	5026065	4070	4070	4070	4070	0
675	20250122	100700	5026065	4070	4070	4070	4070	1
676	20250122	100600	5021995	4070	4070	4070	4070	32
677	20250122	100500	4891755	4075	4075	4075	4075	0
678	20250122	100400	4891755	4075	4075	4075	4075	7
679	20250122	100300	4863230	4070	4070	4070	4070	0
680	20250122	100200	4863230	4070	4070	4070	4070	0
681	20250122	100100	4863230	4070	4070	4070	4070	29
682	20250122	100000	4745200	4070	4070	4070	4070	4
683	20250122	095900	4728920	4070	4070	4070	4070	0
684	20250122	095800	4728920	4070	4070	4070	4070	10
685	20250122	095700	4688220	4070	4070	4070	4070	0
686	20250122	095600	4688220	4070	4070	4070	4070	6
687	20250122	095500	4663800	4070	4070	4070	4070	0
688	20250122	095400	4663800	4070	4070	4070	4070	0
689	20250122	095300	4663800	4070	4070	4070	4070	0
690	20250122	095200	4663800	4070	4070	4070	4070	0
691	20250122	095100	4663800	4070	4070	4070	4070	100
692	20250122	095000	4256800	4070	4070	4070	4070	0
693	20250122	094900	4256800	4070	4070	4070	4070	0
694	20250122	094800	4256800	4070	4070	4070	4070	0
695	20250122	094700	4256800	4070	4070	4070	4070	0
696	20250122	094600	4256800	4070	4070	4070	4070	0
697	20250122	094500	4256800	4070	4070	4070	4070	0
698	20250122	094400	4256800	4070	4070	4070	4070	0
699	20250122	094300	4256800	4070	4070	4070	4070	0
700	20250122	094200	4256800	4070	4070	4070	4070	0
701	20250122	094100	4256800	4070	4070	4070	4070	0
702	20250122	094000	4256800	4070	4070	4070	4070	0
703	20250122	093900	4256800	4070	4070	4070	4070	1
704	20250122	093800	4252730	4075	4075	4075	4075	0
705	20250122	093700	4252730	4075	4075	4075	4075	0
706	20250122	093600	4252730	4075	4075	4075	4075	250
707	20250122	093500	3233980	4075	4075	4075	4075	3
708	20250122	093400	3221755	4075	4075	4075	4070	5
709	20250122	093300	3201385	4070	4070	4070	4070	1
710	20250122	093200	3197315	4075	4075	4075	4075	5
711	20250122	093100	3176940	4075	4075	4075	4075	7
712	20250122	093000	3148415	4075	4065	4075	4065	5
713	20250122	092900	3128050	4065	4065	4065	4065	147
714	20250122	092800	2530495	4075	4075	4075	4075	0
715	20250122	092700	2530495	4075	4075	4075	4075	0
716	20250122	092600	2530495	4075	4075	4075	4075	0
717	20250122	092500	2530495	4075	4075	4075	4075	0
718	20250122	092400	2530495	4075	4075	4075	4075	74
719	20250122	092300	2228945	4065	4065	4065	4065	157
720	20250122	092200	1590740	4090	4090	4090	4090	0
721	20250122	092100	1590740	4090	4090	4090	4090	0
722	20250122	092000	1590740	4090	4090	4090	4090	0
723	20250122	091900	1590740	4090	4090	4090	4090	0
724	20250122	091800	1590740	4090	4090	4090	4090	0
725	20250122	091700	1590740	4090	4090	4090	4090	0
726	20250122	091600	1590740	4090	4090	4090	4090	0
727	20250122	091500	1590740	4090	4090	4090	4090	0
728	20250122	091400	1590740	4090	4090	4090	4090	0
729	20250122	091300	1590740	4090	4090	4090	4090	0
730	20250122	091200	1590740	4090	4090	4090	4090	0
731	20250122	091100	1590740	4090	4090	4090	4090	0
732	20250122	091000	1590740	4090	4090	4090	4090	150
733	20250122	090900	977240	4095	4095	4095	4095	0
734	20250122	090800	977240	4095	4095	4095	4095	0
735	20250122	090700	977240	4095	4095	4095	4095	0
736	20250122	090600	977240	4095	4055	4095	4045	230
737	20250122	090500	45055	4095	4095	4095	4095	0
738	20250122	090400	45055	4095	4095	4095	4095	1
739	20250122	090300	40960	4095	4095	4095	4095	8
740	20250122	090200	8200	4070	4070	4070	4070	1
741	20250122	090100	4130	4130	4130	4130	4130	0
742	20250122	090000	4130	4130	4130	4130	4130	1