KissMeData/361670/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212300	20737825	4825	4825	4825	4825	94
3	20250113	212200	20737825	4825	4825	4825	4825	0
4	20250113	212100	20737825	4825	4825	4825	4825	0
5	20250113	212000	20737825	4825	4825	4825	4825	0
6	20250113	211900	20737825	4825	4825	4825	4825	0
7	20250113	211800	20737825	4825	4825	4825	4825	0
8	20250113	211700	20737825	4825	4825	4825	4825	0
9	20250113	211600	20737825	4825	4825	4825	4825	0
10	20250113	211500	20737825	4825	4825	4825	4825	0
11	20250113	211400	20737825	4825	4825	4825	4825	0
12	20250113	211300	20737825	4825	4825	4825	4825	0
13	20250113	211200	20737825	4825	4825	4825	4825	0
14	20250113	211100	20737825	4825	4825	4825	4825	0
15	20250113	211000	20737825	4825	4825	4825	4825	0
16	20250113	210900	20737825	4825	4825	4825	4825	0
17	20250113	210800	20737825	4825	4825	4825	4825	0
18	20250113	210700	20737825	4825	4825	4825	4825	0
19	20250113	210600	20737825	4825	4825	4825	4825	0
20	20250113	210500	20737825	4825	4825	4825	4825	0
21	20250113	210400	20737825	4825	4825	4825	4825	0
22	20250113	210300	20737825	4825	4825	4825	4825	0
23	20250113	210200	20737825	4825	4825	4825	4825	0
24	20250113	210100	20737825	4825	4825	4825	4825	0
25	20250113	210000	20737825	4825	4825	4825	4825	0
26	20250113	205900	20737825	4825	4825	4825	4825	0
27	20250113	205800	20737825	4825	4825	4825	4825	0
28	20250113	205700	20737825	4825	4825	4825	4825	0
29	20250113	205600	20737825	4825	4825	4825	4825	0
30	20250113	205500	20737825	4825	4825	4825	4825	0
31	20250113	205400	20737825	4825	4825	4825	4825	0
32	20250113	205300	20737825	4825	4825	4825	4825	94
33	20250113	205200	20737825	4825	4825	4825	4825	0
34	20250113	205100	20737825	4825	4825	4825	4825	0
35	20250113	205000	20737825	4825	4825	4825	4825	0
36	20250113	204900	20737825	4825	4825	4825	4825	0
37	20250113	204800	20737825	4825	4825	4825	4825	0
38	20250113	204700	20737825	4825	4825	4825	4825	0
39	20250113	204600	20737825	4825	4825	4825	4825	0
40	20250113	204500	20737825	4825	4825	4825	4825	0
41	20250113	204400	20737825	4825	4825	4825	4825	0
42	20250113	204300	20737825	4825	4825	4825	4825	0
43	20250113	204200	20737825	4825	4825	4825	4825	0
44	20250113	204100	20737825	4825	4825	4825	4825	0
45	20250113	204000	20737825	4825	4825	4825	4825	0
46	20250113	203900	20737825	4825	4825	4825	4825	0
47	20250113	203800	20737825	4825	4825	4825	4825	0
48	20250113	203700	20737825	4825	4825	4825	4825	0
49	20250113	203600	20737825	4825	4825	4825	4825	0
50	20250113	203500	20737825	4825	4825	4825	4825	0
51	20250113	203400	20737825	4825	4825	4825	4825	0
52	20250113	203300	20737825	4825	4825	4825	4825	0
53	20250113	203200	20737825	4825	4825	4825	4825	0
54	20250113	203100	20737825	4825	4825	4825	4825	0
55	20250113	203000	20737825	4825	4825	4825	4825	0
56	20250113	202900	20737825	4825	4825	4825	4825	0
57	20250113	202800	20737825	4825	4825	4825	4825	0
58	20250113	202700	20737825	4825	4825	4825	4825	0
59	20250113	202600	20737825	4825	4825	4825	4825	0
60	20250113	202500	20737825	4825	4825	4825	4825	0
61	20250113	202400	20737825	4825	4825	4825	4825	0
62	20250113	202300	20737825	4825	4825	4825	4825	94
63	20250113	202200	20737825	4825	4825	4825	4825	0
64	20250113	202100	20737825	4825	4825	4825	4825	0
65	20250113	202000	20737825	4825	4825	4825	4825	0
66	20250113	201900	20737825	4825	4825	4825	4825	0
67	20250113	201800	20737825	4825	4825	4825	4825	0
68	20250113	201700	20737825	4825	4825	4825	4825	0
69	20250113	201600	20737825	4825	4825	4825	4825	0
70	20250113	201500	20737825	4825	4825	4825	4825	0
71	20250113	201400	20737825	4825	4825	4825	4825	0
72	20250113	201300	20737825	4825	4825	4825	4825	0
73	20250113	201200	20737825	4825	4825	4825	4825	0
74	20250113	201100	20737825	4825	4825	4825	4825	0
75	20250113	201000	20737825	4825	4825	4825	4825	0
76	20250113	200900	20737825	4825	4825	4825	4825	0
77	20250113	200800	20737825	4825	4825	4825	4825	0
78	20250113	200700	20737825	4825	4825	4825	4825	0
79	20250113	200600	20737825	4825	4825	4825	4825	0
80	20250113	200500	20737825	4825	4825	4825	4825	0
81	20250113	200400	20737825	4825	4825	4825	4825	0
82	20250113	200300	20737825	4825	4825	4825	4825	0
83	20250113	200200	20737825	4825	4825	4825	4825	0
84	20250113	200100	20737825	4825	4825	4825	4825	0
85	20250113	200000	20737825	4825	4825	4825	4825	0
86	20250113	195900	20737825	4825	4825	4825	4825	0
87	20250113	195800	20737825	4825	4825	4825	4825	0
88	20250113	195700	20737825	4825	4825	4825	4825	0
89	20250113	195600	20737825	4825	4825	4825	4825	0
90	20250113	195500	20737825	4825	4825	4825	4825	0
91	20250113	195400	20737825	4825	4825	4825	4825	0
92	20250113	195300	20737825	4825	4825	4825	4825	94
93	20250113	195200	20737825	4825	4825	4825	4825	0
94	20250113	195100	20737825	4825	4825	4825	4825	0
95	20250113	195000	20737825	4825	4825	4825	4825	0
96	20250113	194900	20737825	4825	4825	4825	4825	0
97	20250113	194800	20737825	4825	4825	4825	4825	0
98	20250113	194700	20737825	4825	4825	4825	4825	0
99	20250113	194600	20737825	4825	4825	4825	4825	0
100	20250113	194500	20737825	4825	4825	4825	4825	0
101	20250113	194400	20737825	4825	4825	4825	4825	0
102	20250113	194300	20737825	4825	4825	4825	4825	0
103	20250113	194200	20737825	4825	4825	4825	4825	0
104	20250113	194100	20737825	4825	4825	4825	4825	0
105	20250113	194000	20737825	4825	4825	4825	4825	0
106	20250113	193900	20737825	4825	4825	4825	4825	0
107	20250113	193800	20737825	4825	4825	4825	4825	0
108	20250113	193700	20737825	4825	4825	4825	4825	0
109	20250113	193600	20737825	4825	4825	4825	4825	0
110	20250113	193500	20737825	4825	4825	4825	4825	0
111	20250113	193400	20737825	4825	4825	4825	4825	0
112	20250113	193300	20737825	4825	4825	4825	4825	0
113	20250113	193200	20737825	4825	4825	4825	4825	0
114	20250113	193100	20737825	4825	4825	4825	4825	0
115	20250113	193000	20737825	4825	4825	4825	4825	0
116	20250113	192900	20737825	4825	4825	4825	4825	0
117	20250113	192800	20737825	4825	4825	4825	4825	0
118	20250113	192700	20737825	4825	4825	4825	4825	0
119	20250113	192600	20737825	4825	4825	4825	4825	0
120	20250113	192500	20737825	4825	4825	4825	4825	0
121	20250113	192400	20737825	4825	4825	4825	4825	0
122	20250113	192300	20737825	4825	4825	4825	4825	94
123	20250113	192200	20737825	4825	4825	4825	4825	0
124	20250113	192100	20737825	4825	4825	4825	4825	0
125	20250113	192000	20737825	4825	4825	4825	4825	0
126	20250113	191900	20737825	4825	4825	4825	4825	0
127	20250113	191800	20737825	4825	4825	4825	4825	0
128	20250113	191700	20737825	4825	4825	4825	4825	0
129	20250113	191600	20737825	4825	4825	4825	4825	0
130	20250113	191500	20737825	4825	4825	4825	4825	0
131	20250113	191400	20737825	4825	4825	4825	4825	0
132	20250113	191300	20737825	4825	4825	4825	4825	0
133	20250113	191200	20737825	4825	4825	4825	4825	0
134	20250113	191100	20737825	4825	4825	4825	4825	0
135	20250113	191000	20737825	4825	4825	4825	4825	0
136	20250113	190900	20737825	4825	4825	4825	4825	0
137	20250113	190800	20737825	4825	4825	4825	4825	0
138	20250113	190700	20737825	4825	4825	4825	4825	0
139	20250113	190600	20737825	4825	4825	4825	4825	0
140	20250113	190500	20737825	4825	4825	4825	4825	0
141	20250113	190400	20737825	4825	4825	4825	4825	0
142	20250113	190300	20737825	4825	4825	4825	4825	0
143	20250113	190200	20737825	4825	4825	4825	4825	0
144	20250113	190100	20737825	4825	4825	4825	4825	0
145	20250113	190000	20737825	4825	4825	4825	4825	0
146	20250113	185900	20737825	4825	4825	4825	4825	0
147	20250113	185800	20737825	4825	4825	4825	4825	0
148	20250113	185700	20737825	4825	4825	4825	4825	0
149	20250113	185600	20737825	4825	4825	4825	4825	0
150	20250113	185500	20737825	4825	4825	4825	4825	0
151	20250113	185400	20737825	4825	4825	4825	4825	0
152	20250113	185300	20737825	4825	4825	4825	4825	94
153	20250113	185200	20737825	4825	4825	4825	4825	0
154	20250113	185100	20737825	4825	4825	4825	4825	0
155	20250113	185000	20737825	4825	4825	4825	4825	0
156	20250113	184900	20737825	4825	4825	4825	4825	0
157	20250113	184800	20737825	4825	4825	4825	4825	0
158	20250113	184700	20737825	4825	4825	4825	4825	0
159	20250113	184600	20737825	4825	4825	4825	4825	0
160	20250113	184500	20737825	4825	4825	4825	4825	0
161	20250113	184400	20737825	4825	4825	4825	4825	0
162	20250113	184300	20737825	4825	4825	4825	4825	0
163	20250113	184200	20737825	4825	4825	4825	4825	0
164	20250113	184100	20737825	4825	4825	4825	4825	0
165	20250113	184000	20737825	4825	4825	4825	4825	0
166	20250113	183900	20737825	4825	4825	4825	4825	0
167	20250113	183800	20737825	4825	4825	4825	4825	0
168	20250113	183700	20737825	4825	4825	4825	4825	0
169	20250113	183600	20737825	4825	4825	4825	4825	0
170	20250113	183500	20737825	4825	4825	4825	4825	0
171	20250113	183400	20737825	4825	4825	4825	4825	0
172	20250113	183300	20737825	4825	4825	4825	4825	0
173	20250113	183200	20737825	4825	4825	4825	4825	0
174	20250113	183100	20737825	4825	4825	4825	4825	0
175	20250113	183000	20737825	4825	4825	4825	4825	0
176	20250113	182900	20737825	4825	4825	4825	4825	0
177	20250113	182800	20737825	4825	4825	4825	4825	0
178	20250113	182700	20737825	4825	4825	4825	4825	0
179	20250113	182600	20737825	4825	4825	4825	4825	0
180	20250113	182500	20737825	4825	4825	4825	4825	0
181	20250113	182400	20737825	4825	4825	4825	4825	0
182	20250113	182300	20737825	4825	4825	4825	4825	94
183	20250113	182200	20737825	4825	4825	4825	4825	0
184	20250113	182100	20737825	4825	4825	4825	4825	0
185	20250113	182000	20737825	4825	4825	4825	4825	0
186	20250113	181900	20737825	4825	4825	4825	4825	0
187	20250113	181800	20737825	4825	4825	4825	4825	0
188	20250113	181700	20737825	4825	4825	4825	4825	0
189	20250113	181600	20737825	4825	4825	4825	4825	0
190	20250113	181500	20737825	4825	4825	4825	4825	0
191	20250113	181400	20737825	4825	4825	4825	4825	0
192	20250113	181300	20737825	4825	4825	4825	4825	0
193	20250113	181200	20737825	4825	4825	4825	4825	0
194	20250113	181100	20737825	4825	4825	4825	4825	0
195	20250113	181000	20737825	4825	4825	4825	4825	0
196	20250113	180900	20737825	4825	4825	4825	4825	0
197	20250113	180800	20737825	4825	4825	4825	4825	0
198	20250113	180700	20737825	4825	4825	4825	4825	0
199	20250113	180600	20737825	4825	4825	4825	4825	0
200	20250113	180500	20737825	4825	4825	4825	4825	0
201	20250113	180400	20737825	4825	4825	4825	4825	0
202	20250113	180300	20737825	4825	4825	4825	4825	0
203	20250113	180200	20737825	4825	4825	4825	4825	0
204	20250113	180100	20737825	4825	4825	4825	4825	0
205	20250113	180000	20737825	4825	4825	4825	4825	0
206	20250113	175900	20737825	4825	4825	4825	4825	0
207	20250113	175800	20737825	4825	4825	4825	4825	0
208	20250113	175700	20737825	4825	4825	4825	4825	0
209	20250113	175600	20737825	4825	4825	4825	4825	0
210	20250113	175500	20737825	4825	4825	4825	4825	0
211	20250113	175400	20737825	4825	4825	4825	4825	0
212	20250113	175300	20737825	4825	4825	4825	4825	94
213	20250113	175200	20737825	4825	4825	4825	4825	0
214	20250113	175100	20737825	4825	4825	4825	4825	0
215	20250113	175000	20737825	4825	4825	4825	4825	0
216	20250113	174900	20737825	4825	4825	4825	4825	0
217	20250113	174800	20737825	4825	4825	4825	4825	0
218	20250113	174700	20737825	4825	4825	4825	4825	0
219	20250113	174600	20737825	4825	4825	4825	4825	0
220	20250113	174500	20737825	4825	4825	4825	4825	0
221	20250113	174400	20737825	4825	4825	4825	4825	0
222	20250113	174300	20737825	4825	4825	4825	4825	0
223	20250113	174200	20737825	4825	4825	4825	4825	0
224	20250113	174100	20737825	4825	4825	4825	4825	0
225	20250113	174000	20737825	4825	4825	4825	4825	0
226	20250113	173900	20737825	4825	4825	4825	4825	0
227	20250113	173800	20737825	4825	4825	4825	4825	0
228	20250113	173700	20737825	4825	4825	4825	4825	0
229	20250113	173600	20737825	4825	4825	4825	4825	0
230	20250113	173500	20737825	4825	4825	4825	4825	0
231	20250113	173400	20737825	4825	4825	4825	4825	0
232	20250113	173300	20737825	4825	4825	4825	4825	0
233	20250113	173200	20737825	4825	4825	4825	4825	0
234	20250113	173100	20737825	4825	4825	4825	4825	0
235	20250113	173000	20737825	4825	4825	4825	4825	0
236	20250113	172900	20737825	4825	4825	4825	4825	0
237	20250113	172800	20737825	4825	4825	4825	4825	0
238	20250113	172700	20737825	4825	4825	4825	4825	0
239	20250113	172600	20737825	4825	4825	4825	4825	0
240	20250113	172500	20737825	4825	4825	4825	4825	0
241	20250113	172400	20737825	4825	4825	4825	4825	0
242	20250113	172300	20737825	4825	4825	4825	4825	94
243	20250113	172200	20737825	4825	4825	4825	4825	0
244	20250113	172100	20737825	4825	4825	4825	4825	0
245	20250113	172000	20737825	4825	4825	4825	4825	0
246	20250113	171900	20737825	4825	4825	4825	4825	0
247	20250113	171800	20737825	4825	4825	4825	4825	0
248	20250113	171700	20737825	4825	4825	4825	4825	0
249	20250113	171600	20737825	4825	4825	4825	4825	0
250	20250113	171500	20737825	4825	4825	4825	4825	0
251	20250113	171400	20737825	4825	4825	4825	4825	0
252	20250113	171300	20737825	4825	4825	4825	4825	0
253	20250113	171200	20737825	4825	4825	4825	4825	0
254	20250113	171100	20737825	4825	4825	4825	4825	0
255	20250113	171000	20737825	4825	4825	4825	4825	0
256	20250113	170900	20737825	4825	4825	4825	4825	0
257	20250113	170800	20737825	4825	4825	4825	4825	0
258	20250113	170700	20737825	4825	4825	4825	4825	0
259	20250113	170600	20737825	4825	4825	4825	4825	0
260	20250113	170500	20737825	4825	4825	4825	4825	0
261	20250113	170400	20737825	4825	4825	4825	4825	0
262	20250113	170300	20737825	4825	4825	4825	4825	0
263	20250113	170200	20737825	4825	4825	4825	4825	0
264	20250113	170100	20737825	4825	4825	4825	4825	0
265	20250113	170000	20737825	4825	4825	4825	4825	0
266	20250113	165900	20737825	4825	4825	4825	4825	0
267	20250113	165800	20737825	4825	4825	4825	4825	0
268	20250113	165700	20737825	4825	4825	4825	4825	0
269	20250113	165600	20737825	4825	4825	4825	4825	0
270	20250113	165500	20737825	4825	4825	4825	4825	0
271	20250113	165400	20737825	4825	4825	4825	4825	0
272	20250113	165300	20737825	4825	4825	4825	4825	94
273	20250113	165200	20737825	4825	4825	4825	4825	0
274	20250113	165100	20737825	4825	4825	4825	4825	0
275	20250113	165000	20737825	4825	4825	4825	4825	0
276	20250113	164900	20737825	4825	4825	4825	4825	0
277	20250113	164800	20737825	4825	4825	4825	4825	0
278	20250113	164700	20737825	4825	4825	4825	4825	0
279	20250113	164600	20737825	4825	4825	4825	4825	0
280	20250113	164500	20737825	4825	4825	4825	4825	0
281	20250113	164400	20737825	4825	4825	4825	4825	0
282	20250113	164300	20737825	4825	4825	4825	4825	0
283	20250113	164200	20737825	4825	4825	4825	4825	0
284	20250113	164100	20737825	4825	4825	4825	4825	0
285	20250113	164000	20737825	4825	4825	4825	4825	0
286	20250113	163900	20737825	4825	4825	4825	4825	0
287	20250113	163800	20737825	4825	4825	4825	4825	0
288	20250113	163700	20737825	4825	4825	4825	4825	0
289	20250113	163600	20737825	4825	4825	4825	4825	0
290	20250113	163500	20737825	4825	4825	4825	4825	0
291	20250113	163400	20737825	4825	4825	4825	4825	0
292	20250113	163300	20737825	4825	4825	4825	4825	0
293	20250113	163200	20737825	4825	4825	4825	4825	0
294	20250113	163100	20737825	4825	4825	4825	4825	0
295	20250113	163000	20737825	4825	4825	4825	4825	0
296	20250113	162900	20737825	4825	4825	4825	4825	0
297	20250113	162800	20737825	4825	4825	4825	4825	0
298	20250113	162700	20737825	4825	4825	4825	4825	0
299	20250113	162600	20737825	4825	4825	4825	4825	0
300	20250113	162500	20737825	4825	4825	4825	4825	0
301	20250113	162400	20737825	4825	4825	4825	4825	0
302	20250113	162300	20737825	4825	4825	4825	4825	94
303	20250113	162200	20737825	4825	4825	4825	4825	0
304	20250113	162100	20737825	4825	4825	4825	4825	0
305	20250113	162000	20737825	4825	4825	4825	4825	0
306	20250113	161900	20737825	4825	4825	4825	4825	0
307	20250113	161800	20737825	4825	4825	4825	4825	0
308	20250113	161700	20737825	4825	4825	4825	4825	0
309	20250113	161600	20737825	4825	4825	4825	4825	0
310	20250113	161500	20737825	4825	4825	4825	4825	0
311	20250113	161400	20737825	4825	4825	4825	4825	0
312	20250113	161300	20737825	4825	4825	4825	4825	0
313	20250113	161200	20737825	4825	4825	4825	4825	0
314	20250113	161100	20737825	4825	4825	4825	4825	0
315	20250113	161000	20737825	4825	4825	4825	4825	0
316	20250113	160900	20737825	4825	4825	4825	4825	0
317	20250113	160800	20737825	4825	4825	4825	4825	0
318	20250113	160700	20737825	4825	4825	4825	4825	0
319	20250113	160600	20737825	4825	4825	4825	4825	0
320	20250113	160500	20737825	4825	4825	4825	4825	0
321	20250113	160400	20737825	4825	4825	4825	4825	0
322	20250113	160300	20737825	4825	4825	4825	4825	0
323	20250113	160200	20737825	4825	4825	4825	4825	0
324	20250113	160100	20737825	4825	4825	4825	4825	0
325	20250113	160000	20737825	4825	4825	4825	4825	0
326	20250113	155900	20737825	4825	4825	4825	4825	0
327	20250113	155800	20737825	4825	4825	4825	4825	0
328	20250113	155700	20737825	4825	4825	4825	4825	0
329	20250113	155600	20737825	4825	4825	4825	4825	0
330	20250113	155500	20737825	4825	4825	4825	4825	0
331	20250113	155400	20737825	4825	4825	4825	4825	0
332	20250113	155300	20737825	4825	4825	4825	4825	94
333	20250113	155200	20737825	4825	4825	4825	4825	0
334	20250113	155100	20737825	4825	4825	4825	4825	0
335	20250113	155000	20737825	4825	4825	4825	4825	0
336	20250113	154900	20737825	4825	4825	4825	4825	0
337	20250113	154800	20737825	4825	4825	4825	4825	0
338	20250113	154700	20737825	4825	4825	4825	4825	0
339	20250113	154600	20737825	4825	4825	4825	4825	0
340	20250113	154500	20737825	4825	4825	4825	4825	0
341	20250113	154400	20737825	4825	4825	4825	4825	0
342	20250113	154300	20737825	4825	4825	4825	4825	0
343	20250113	154200	20737825	4825	4825	4825	4825	0
344	20250113	154100	20737825	4825	4825	4825	4825	0
345	20250113	154000	20737825	4825	4825	4825	4825	0
346	20250113	153900	20737825	4825	4825	4825	4825	0
347	20250113	153800	20737825	4825	4825	4825	4825	0
348	20250113	153700	20737825	4825	4825	4825	4825	0
349	20250113	153600	20737825	4825	4825	4825	4825	0
350	20250113	153500	20737825	4825	4825	4825	4825	0
351	20250113	153400	20737825	4825	4825	4825	4825	0
352	20250113	153300	20737825	4825	4825	4825	4825	0
353	20250113	153200	20737825	4825	4825	4825	4825	0
354	20250113	153100	20737825	4825	4825	4825	4825	0
355	20250113	153000	20737825	4825	4825	4825	4825	94
356	20250113	152900	20284275	4870	4870	4870	4870	0
357	20250113	152800	20284275	4870	4870	4870	4870	0
358	20250113	152700	20284275	4870	4870	4870	4870	0
359	20250113	152600	20284275	4870	4870	4870	4870	0
360	20250113	152500	20284275	4870	4870	4870	4870	0
361	20250113	152400	20284275	4870	4870	4870	4870	0
362	20250113	152300	20284275	4870	4870	4870	4870	0
363	20250113	152200	20284275	4870	4870	4870	4870	0
364	20250113	152100	20284275	4870	4870	4870	4870	0
365	20250113	152000	20284275	4870	4870	4870	4870	0
366	20250113	151900	20284275	4870	4870	4870	4870	50
367	20250113	151800	20040775	4840	4840	4840	4840	0
368	20250113	151700	20040775	4840	4840	4840	4840	0
369	20250113	151600	20040775	4840	4840	4840	4840	0
370	20250113	151500	20040775	4840	4840	4840	4840	0
371	20250113	151400	20040775	4840	4840	4840	4840	0
372	20250113	151300	20040775	4840	4840	4840	4840	67
373	20250113	151200	19716495	4840	4840	4840	4840	0
374	20250113	151100	19716495	4840	4835	4840	4835	138
375	20250113	151000	19048915	4910	4910	4910	4910	0
376	20250113	150900	19048915	4910	4910	4910	4910	0
377	20250113	150800	19048915	4910	4910	4910	4910	0
378	20250113	150700	19048915	4910	4910	4910	4910	0
379	20250113	150600	19048915	4910	4910	4910	4910	0
380	20250113	150500	19048915	4910	4910	4910	4910	0
381	20250113	150400	19048915	4910	4910	4910	4910	0
382	20250113	150300	19048915	4910	4910	4910	4910	0
383	20250113	150200	19048915	4910	4910	4910	4910	0
384	20250113	150100	19048915	4910	4910	4910	4910	0
385	20250113	150000	19048915	4910	4910	4910	4910	0
386	20250113	145900	19048915	4910	4910	4910	4910	0
387	20250113	145800	19048915	4910	4910	4910	4910	0
388	20250113	145700	19048915	4910	4910	4910	4910	0
389	20250113	145600	19048915	4910	4910	4910	4910	0
390	20250113	145500	19048915	4910	4910	4910	4910	0
391	20250113	145400	19048915	4910	4910	4910	4910	0
392	20250113	145300	19048915	4910	4910	4910	4910	0
393	20250113	145200	19048915	4910	4910	4910	4910	0
394	20250113	145100	19048915	4910	4910	4910	4910	0
395	20250113	145000	19048915	4910	4910	4910	4910	0
396	20250113	144900	19048915	4910	4910	4910	4910	0
397	20250113	144800	19048915	4910	4910	4910	4910	0
398	20250113	144700	19048915	4910	4910	4910	4910	0
399	20250113	144600	19048915	4910	4910	4910	4910	0
400	20250113	144500	19048915	4910	4910	4910	4910	0
401	20250113	144400	19048915	4910	4910	4910	4910	0
402	20250113	144300	19048915	4910	4910	4910	4910	1
403	20250113	144200	19044005	4830	4830	4830	4830	0
404	20250113	144100	19044005	4830	4830	4830	4830	0
405	20250113	144000	19044005	4830	4830	4830	4830	0
406	20250113	143900	19044005	4830	4830	4830	4830	1
407	20250113	143800	19039175	4820	4855	4855	4820	100
408	20250113	143700	18555480	4855	4855	4855	4855	0
409	20250113	143600	18555480	4855	4855	4855	4855	0
410	20250113	143500	18555480	4855	4855	4855	4855	0
411	20250113	143400	18555480	4855	4855	4855	4855	0
412	20250113	143300	18555480	4855	4855	4855	4855	0
413	20250113	143200	18555480	4855	4855	4855	4855	0
414	20250113	143100	18555480	4855	4855	4855	4855	0
415	20250113	143000	18555480	4855	4855	4855	4855	0
416	20250113	142900	18555480	4855	4855	4855	4855	0
417	20250113	142800	18555480	4855	4855	4855	4855	0
418	20250113	142700	18555480	4855	4855	4855	4855	0
419	20250113	142600	18555480	4855	4855	4855	4855	4
420	20250113	142500	18536060	4845	4845	4845	4845	0
421	20250113	142400	18536060	4845	4845	4845	4845	0
422	20250113	142300	18536060	4845	4845	4845	4845	0
423	20250113	142200	18536060	4845	4845	4845	4845	0
424	20250113	142100	18536060	4845	4845	4845	4845	0
425	20250113	142000	18536060	4845	4845	4845	4845	0
426	20250113	141900	18536060	4845	4845	4845	4845	0
427	20250113	141800	18536060	4845	4845	4845	4845	0
428	20250113	141700	18536060	4845	4845	4845	4845	0
429	20250113	141600	18536060	4845	4845	4845	4845	0
430	20250113	141500	18536060	4845	4845	4845	4845	0
431	20250113	141400	18536060	4845	4845	4845	4845	0
432	20250113	141300	18536060	4845	4845	4845	4845	0
433	20250113	141200	18536060	4845	4845	4845	4845	3
434	20250113	141100	18521525	4910	4910	4910	4910	1
435	20250113	141000	18516615	4910	4910	4910	4910	0
436	20250113	140900	18516615	4910	4910	4910	4910	0
437	20250113	140800	18516615	4910	4910	4910	4910	0
438	20250113	140700	18516615	4910	4910	4910	4910	0
439	20250113	140600	18516615	4910	4910	4910	4910	0
440	20250113	140500	18516615	4910	4910	4910	4910	0
441	20250113	140400	18516615	4910	4910	4910	4910	0
442	20250113	140300	18516615	4910	4910	4910	4910	0
443	20250113	140200	18516615	4910	4910	4910	4910	2
444	20250113	140100	18506795	4910	4910	4910	4910	10
445	20250113	140000	18457695	4910	4910	4910	4910	0
446	20250113	135900	18457695	4910	4910	4910	4910	0
447	20250113	135800	18457695	4910	4910	4910	4910	0
448	20250113	135700	18457695	4910	4910	4910	4910	0
449	20250113	135600	18457695	4910	4910	4910	4910	0
450	20250113	135500	18457695	4910	4910	4910	4910	1
451	20250113	135400	18452785	4950	4950	4950	4950	0
452	20250113	135300	18452785	4950	4950	4950	4950	0
453	20250113	135200	18452785	4950	4950	4950	4950	0
454	20250113	135100	18452785	4950	4950	4950	4950	0
455	20250113	135000	18452785	4950	4950	4950	4950	0
456	20250113	134900	18452785	4950	4950	4950	4950	0
457	20250113	134800	18452785	4950	4950	4950	4950	0
458	20250113	134700	18452785	4950	4950	4950	4950	0
459	20250113	134600	18452785	4950	4950	4950	4950	0
460	20250113	134500	18452785	4950	4955	4955	4810	1020
461	20250113	134400	13504260	4960	4960	4960	4960	0
462	20250113	134300	13504260	4960	4960	4960	4960	0
463	20250113	134200	13504260	4960	4960	4960	4960	0
464	20250113	134100	13504260	4960	4960	4960	4960	0
465	20250113	134000	13504260	4960	4960	4960	4960	0
466	20250113	133900	13504260	4960	4960	4960	4960	0
467	20250113	133800	13504260	4960	4960	4960	4960	0
468	20250113	133700	13504260	4960	4960	4960	4960	0
469	20250113	133600	13504260	4960	4960	4960	4960	0
470	20250113	133500	13504260	4960	4960	4960	4960	0
471	20250113	133400	13504260	4960	4960	4960	4960	0
472	20250113	133300	13504260	4960	4960	4960	4960	0
473	20250113	133200	13504260	4960	4960	4960	4960	0
474	20250113	133100	13504260	4960	4960	4960	4960	0
475	20250113	133000	13504260	4960	4960	4960	4960	0
476	20250113	132900	13504260	4960	4960	4960	4960	0
477	20250113	132800	13504260	4960	4960	4960	4960	0
478	20250113	132700	13504260	4960	4960	4960	4960	0
479	20250113	132600	13504260	4960	4960	4960	4960	2
480	20250113	132500	13494340	4960	4965	4965	4960	4
481	20250113	132400	13474490	4965	4965	4965	4965	0
482	20250113	132300	13474490	4965	4965	4965	4965	0
483	20250113	132200	13474490	4965	4965	4965	4965	0
484	20250113	132100	13474490	4965	4965	4965	4965	0
485	20250113	132000	13474490	4965	4965	4965	4965	0
486	20250113	131900	13474490	4965	4965	4965	4965	0
487	20250113	131800	13474490	4965	4965	4965	4965	0
488	20250113	131700	13474490	4965	4965	4965	4965	0
489	20250113	131600	13474490	4965	4965	4965	4965	0
490	20250113	131500	13474490	4965	4965	4965	4965	0
491	20250113	131400	13474490	4965	4965	4965	4965	0
492	20250113	131300	13474490	4965	4965	4965	4965	0
493	20250113	131200	13474490	4965	4965	4965	4965	0
494	20250113	131100	13474490	4965	4965	4965	4965	0
495	20250113	131000	13474490	4965	4965	4965	4965	0
496	20250113	130900	13474490	4965	4965	4965	4965	0
497	20250113	130800	13474490	4965	4965	4965	4965	0
498	20250113	130700	13474490	4965	4965	4965	4965	5
499	20250113	130600	13449665	4965	4965	4965	4965	0
500	20250113	130500	13449665	4965	4965	4965	4965	1
501	20250113	130400	13444700	4900	4900	4900	4900	0
502	20250113	130300	13444700	4900	4900	4900	4900	0
503	20250113	130200	13444700	4900	4900	4900	4900	0
504	20250113	130100	13444700	4900	4900	4900	4900	0
505	20250113	130000	13444700	4900	4900	4900	4900	0
506	20250113	125900	13444700	4900	4900	4900	4900	0
507	20250113	125800	13444700	4900	4900	4900	4900	0
508	20250113	125700	13444700	4900	4900	4900	4900	0
509	20250113	125600	13444700	4900	4900	4900	4900	0
510	20250113	125500	13444700	4900	4900	4900	4900	0
511	20250113	125400	13444700	4900	4900	4900	4900	0
512	20250113	125300	13444700	4900	4900	4900	4900	0
513	20250113	125200	13444700	4900	4900	4900	4900	0
514	20250113	125100	13444700	4900	4900	4900	4900	0
515	20250113	125000	13444700	4900	4900	4900	4900	0
516	20250113	124900	13444700	4900	4900	4900	4900	0
517	20250113	124800	13444700	4900	4900	4900	4900	2
518	20250113	124700	13434900	4900	4915	4915	4900	606
519	20250113	124600	10463845	4910	4910	4910	4910	0
520	20250113	124500	10463845	4910	4910	4910	4910	0
521	20250113	124400	10463845	4910	4910	4910	4910	0
522	20250113	124300	10463845	4910	4910	4910	4910	0
523	20250113	124200	10463845	4910	4910	4910	4910	0
524	20250113	124100	10463845	4910	4910	4910	4910	0
525	20250113	124000	10463845	4910	4910	4910	4910	0
526	20250113	123900	10463845	4910	4910	4910	4910	0
527	20250113	123800	10463845	4910	4910	4910	4910	0
528	20250113	123700	10463845	4910	4910	4910	4910	0
529	20250113	123600	10463845	4910	4940	4940	4910	500
530	20250113	123500	8002690	4940	4940	4940	4940	0
531	20250113	123400	8002690	4940	4940	4940	4940	0
532	20250113	123300	8002690	4940	4940	4940	4940	0
533	20250113	123200	8002690	4940	4940	4940	4940	3
534	20250113	123100	7987870	4950	4950	4950	4950	0
535	20250113	123000	7987870	4950	4950	4950	4950	0
536	20250113	122900	7987870	4950	4950	4950	4950	2
537	20250113	122800	7977970	4950	4950	4950	4950	6
538	20250113	122700	7948270	4950	4950	4950	4950	0
539	20250113	122600	7948270	4950	4950	4950	4950	0
540	20250113	122500	7948270	4950	4950	4950	4950	0
541	20250113	122400	7948270	4950	4950	4950	4950	100
542	20250113	122300	7453270	4950	4950	4950	4950	0
543	20250113	122200	7453270	4950	4950	4950	4950	0
544	20250113	122100	7453270	4950	4950	4950	4950	0
545	20250113	122000	7453270	4950	4950	4950	4950	0
546	20250113	121900	7453270	4950	4950	4950	4950	0
547	20250113	121800	7453270	4950	4985	4985	4950	36
548	20250113	121700	7275000	4985	4985	4985	4985	0
549	20250113	121600	7275000	4985	4985	4985	4985	0
550	20250113	121500	7275000	4985	4985	4985	4985	0
551	20250113	121400	7275000	4985	4985	4985	4985	0
552	20250113	121300	7275000	4985	4985	4985	4985	0
553	20250113	121200	7275000	4985	4985	4985	4985	0
554	20250113	121100	7275000	4985	4985	4985	4985	0
555	20250113	121000	7275000	4985	4985	4985	4985	0
556	20250113	120900	7275000	4985	4985	4985	4985	0
557	20250113	120800	7275000	4985	4985	4985	4985	0
558	20250113	120700	7275000	4985	4985	4985	4985	0
559	20250113	120600	7275000	4985	4985	4985	4985	0
560	20250113	120500	7275000	4985	4985	4985	4985	0
561	20250113	120400	7275000	4985	4985	4985	4985	0
562	20250113	120300	7275000	4985	4985	4985	4985	0
563	20250113	120200	7275000	4985	4985	4985	4985	0
564	20250113	120100	7275000	4985	4985	4985	4985	0
565	20250113	120000	7275000	4985	4985	4985	4985	0
566	20250113	115900	7275000	4985	4985	4985	4985	0
567	20250113	115800	7275000	4985	4985	4985	4985	0
568	20250113	115700	7275000	4985	4985	4985	4985	0
569	20250113	115600	7275000	4985	4985	4985	4985	0
570	20250113	115500	7275000	4985	4985	4985	4985	0
571	20250113	115400	7275000	4985	4985	4985	4985	0
572	20250113	115300	7275000	4985	4985	4985	4985	0
573	20250113	115200	7275000	4985	4985	4985	4985	9
574	20250113	115100	7230135	4985	4985	4985	4985	10
575	20250113	115000	7180285	4990	4990	4990	4990	0
576	20250113	114900	7180285	4990	4990	4990	4990	6
577	20250113	114800	7150345	4990	4990	4990	4990	1
578	20250113	114700	7145355	4990	4990	4990	4990	0
579	20250113	114600	7145355	4990	4990	4990	4990	0
580	20250113	114500	7145355	4990	4990	4990	4990	0
581	20250113	114400	7145355	4990	4990	4990	4990	0
582	20250113	114300	7145355	4990	4990	4990	4990	0
583	20250113	114200	7145355	4990	4990	4990	4990	0
584	20250113	114100	7145355	4990	4990	4990	4990	0
585	20250113	114000	7145355	4990	4990	4990	4990	0
586	20250113	113900	7145355	4990	4990	4990	4990	0
587	20250113	113800	7145355	4990	4990	4990	4990	0
588	20250113	113700	7145355	4990	4990	4990	4990	0
589	20250113	113600	7145355	4990	4990	4990	4990	0
590	20250113	113500	7145355	4990	4990	4990	4990	0
591	20250113	113400	7145355	4990	4990	4990	4990	0
592	20250113	113300	7145355	4990	4990	4990	4990	0
593	20250113	113200	7145355	4990	4990	4990	4990	0
594	20250113	113100	7145355	4990	4990	4990	4990	0
595	20250113	113000	7145355	4990	4990	4990	4990	0
596	20250113	112900	7145355	4990	4990	4990	4990	0
597	20250113	112800	7145355	4990	4990	4990	4990	0
598	20250113	112700	7145355	4990	4990	4990	4990	0
599	20250113	112600	7145355	4990	4990	4990	4990	0
600	20250113	112500	7145355	4990	4990	4990	4990	0
601	20250113	112400	7145355	4990	4990	4990	4990	0
602	20250113	112300	7145355	4990	4990	4990	4990	0
603	20250113	112200	7145355	4990	4990	4990	4990	0
604	20250113	112100	7145355	4990	4990	4990	4990	0
605	20250113	112000	7145355	4990	4990	4990	4990	0
606	20250113	111900	7145355	4990	4990	4990	4990	0
607	20250113	111800	7145355	4990	4990	4990	4990	0
608	20250113	111700	7145355	4990	4990	4990	4990	0
609	20250113	111600	7145355	4990	4990	4990	4990	0
610	20250113	111500	7145355	4990	4990	4990	4990	0
611	20250113	111400	7145355	4990	4990	4990	4990	0
612	20250113	111300	7145355	4990	4990	4990	4990	0
613	20250113	111200	7145355	4990	4990	4990	4990	0
614	20250113	111100	7145355	4990	4990	4990	4990	14
615	20250113	111000	7075495	4990	4995	4995	4990	5
616	20250113	110900	7050530	4995	4995	4995	4995	0
617	20250113	110800	7050530	4995	4995	4995	4995	50
618	20250113	110700	6800780	4990	4990	4990	4990	0
619	20250113	110600	6800780	4990	4990	4990	4990	0
620	20250113	110500	6800780	4990	4990	4990	4990	1
621	20250113	110400	6795790	4990	4990	4990	4990	0
622	20250113	110300	6795790	4990	4990	4990	4990	0
623	20250113	110200	6795790	4990	4990	4990	4990	0
624	20250113	110100	6795790	4990	4990	4990	4990	101
625	20250113	110000	6291800	4990	4990	4990	4990	0
626	20250113	105900	6291800	4990	4990	4990	4990	3
627	20250113	105800	6276830	4990	4990	4990	4990	0
628	20250113	105700	6276830	4990	4990	4990	4990	0
629	20250113	105600	6276830	4990	4990	4990	4990	0
630	20250113	105500	6276830	4990	4990	4990	4990	0
631	20250113	105400	6276830	4990	4990	4990	4990	1
632	20250113	105300	6271840	4900	4900	4900	4900	0
633	20250113	105200	6271840	4900	4900	4900	4900	0
634	20250113	105100	6271840	4900	4900	4900	4900	0
635	20250113	105000	6271840	4900	4935	4935	4900	700
636	20250113	104900	2828380	4930	4930	4930	4930	0
637	20250113	104800	2828380	4930	4980	4980	4930	200
638	20250113	104700	1840755	4980	4980	4980	4980	0
639	20250113	104600	1840755	4980	4980	4980	4980	0
640	20250113	104500	1840755	4980	4980	4980	4980	0
641	20250113	104400	1840755	4980	4980	4980	4980	0
642	20250113	104300	1840755	4980	4980	4980	4980	0
643	20250113	104200	1840755	4980	4980	4980	4980	0
644	20250113	104100	1840755	4980	4980	4980	4980	0
645	20250113	104000	1840755	4980	4980	4980	4980	0
646	20250113	103900	1840755	4980	4980	4980	4980	22
647	20250113	103800	1731195	4980	4980	4980	4980	0
648	20250113	103700	1731195	4980	4980	4980	4980	13
649	20250113	103600	1666455	4980	4980	4980	4980	100
650	20250113	103500	1168455	4990	4990	4990	4990	3
651	20250113	103400	1153485	4980	4980	4980	4980	0
652	20250113	103300	1153485	4980	4980	4980	4980	0
653	20250113	103200	1153485	4980	4980	4980	4980	16
654	20250113	103100	1073805	4980	4980	4980	4980	0
655	20250113	103000	1073805	4980	4980	4980	4980	0
656	20250113	102900	1073805	4980	4980	4980	4980	0
657	20250113	102800	1073805	4980	4980	4980	4980	0
658	20250113	102700	1073805	4980	4980	4980	4980	0
659	20250113	102600	1073805	4980	4980	4980	4980	0
660	20250113	102500	1073805	4980	4980	4980	4980	0
661	20250113	102400	1073805	4980	4980	4980	4980	0
662	20250113	102300	1073805	4980	4980	4980	4980	0
663	20250113	102200	1073805	4980	4980	4980	4980	0
664	20250113	102100	1073805	4980	4980	4980	4980	3
665	20250113	102000	1058865	4990	4990	4990	4990	0
666	20250113	101900	1058865	4990	4990	4990	4990	0
667	20250113	101800	1058865	4990	4990	4990	4990	0
668	20250113	101700	1058865	4990	4990	4990	4990	0
669	20250113	101600	1058865	4990	4990	4990	4990	0
670	20250113	101500	1058865	4990	4990	4990	4990	0
671	20250113	101400	1058865	4990	4990	4990	4990	0
672	20250113	101300	1058865	4990	4990	4990	4990	1
673	20250113	101200	1053875	4980	4980	4980	4980	0
674	20250113	101100	1053875	4980	4980	4980	4980	29
675	20250113	101000	909455	4980	4980	4980	4980	1
676	20250113	100900	904475	4925	4925	4925	4925	0
677	20250113	100800	904475	4925	4925	4925	4925	0
678	20250113	100700	904475	4925	4925	4925	4925	0
679	20250113	100600	904475	4925	4925	4925	4925	0
680	20250113	100500	904475	4925	4925	4925	4925	0
681	20250113	100400	904475	4925	4925	4925	4925	0
682	20250113	100300	904475	4925	4925	4925	4925	0
683	20250113	100200	904475	4925	4925	4925	4925	0
684	20250113	100100	904475	4925	4925	4925	4925	10
685	20250113	100000	855225	4925	4925	4925	4925	2
686	20250113	095900	845375	4935	4935	4935	4935	0
687	20250113	095800	845375	4935	4935	4935	4935	0
688	20250113	095700	845375	4935	4940	4940	4935	90
689	20250113	095600	401040	4940	4940	4940	4940	0
690	20250113	095500	401040	4940	4940	4940	4940	0
691	20250113	095400	401040	4940	4940	4940	4940	0
692	20250113	095300	401040	4940	4940	4940	4940	0
693	20250113	095200	401040	4940	4940	4940	4940	0
694	20250113	095100	401040	4940	4940	4940	4940	0
695	20250113	095000	401040	4940	4940	4940	4940	5
696	20250113	094900	376340	4970	4970	4970	4970	30
697	20250113	094800	227240	4990	4990	4990	4990	0
698	20250113	094700	227240	4990	4990	4990	4990	0
699	20250113	094600	227240	4990	4990	4990	4990	0
700	20250113	094500	227240	4990	4990	4990	4990	0
701	20250113	094400	227240	4990	4990	4990	4990	0
702	20250113	094300	227240	4990	4990	4990	4990	0
703	20250113	094200	227240	4990	4990	4990	4990	0
704	20250113	094100	227240	4990	4990	4990	4990	0
705	20250113	094000	227240	4990	4990	4990	4990	0
706	20250113	093900	227240	4990	4990	4990	4990	0
707	20250113	093800	227240	4990	4990	4990	4990	0
708	20250113	093700	227240	4990	4990	4990	4990	0
709	20250113	093600	227240	4990	4990	4990	4990	0
710	20250113	093500	227240	4990	4990	4990	4990	0
711	20250113	093400	227240	4990	4990	4990	4990	5
712	20250113	093300	202290	4925	4925	4925	4925	0
713	20250113	093200	202290	4925	4925	4925	4925	0
714	20250113	093100	202290	4925	4925	4925	4925	10
715	20250113	093000	153040	4995	4995	4995	4995	0
716	20250113	092900	153040	4995	4995	4995	4995	0
717	20250113	092800	153040	4995	4995	4995	4995	0
718	20250113	092700	153040	4995	4995	4995	4995	0
719	20250113	092600	153040	4995	4995	4995	4995	0
720	20250113	092500	153040	4995	4995	4995	4995	0
721	20250113	092400	153040	4995	4995	4995	4995	0
722	20250113	092300	153040	4995	4995	4995	4995	0
723	20250113	092200	153040	4995	4995	4995	4995	0
724	20250113	092100	153040	4995	4995	4995	4995	0
725	20250113	092000	153040	4995	4995	4995	4995	0
726	20250113	091900	153040	4995	4995	4995	4995	0
727	20250113	091800	153040	4995	4995	4995	4995	0
728	20250113	091700	153040	4995	4995	4995	4995	0
729	20250113	091600	153040	4995	4995	4995	4995	0
730	20250113	091500	153040	4995	4995	4995	4995	0
731	20250113	091400	153040	4995	4995	4995	4995	2
732	20250113	091300	143050	4995	4995	4995	4995	0
733	20250113	091200	143050	4995	4995	4995	4995	0
734	20250113	091100	143050	4995	4995	4995	4995	0
735	20250113	091000	143050	4995	4990	4995	4990	5
736	20250113	090900	118080	4995	4995	4995	4995	0
737	20250113	090800	118080	4995	4995	4995	4995	0
738	20250113	090700	118080	4995	4995	4995	4995	0
739	20250113	090600	118080	4995	4995	4995	4995	4
740	20250113	090500	98100	5000	5000	5000	5000	0
741	20250113	090400	98100	5000	5000	5000	5000	1
742	20250113	090300	93100	4900	4900	4900	4900	0
743	20250113	090200	93100	4900	4900	4900	4900	0
744	20250113	090100	93100	4900	4900	4900	4900	0
745	20250113	090000	93100	4900	4900	4900	4900	19