KissMeData/377330/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212800	9802920	4470	4470	4470	4470	163
3	20250117	212700	9802920	4470	4470	4470	4470	0
4	20250117	212600	9802920	4470	4470	4470	4470	0
5	20250117	212500	9802920	4470	4470	4470	4470	0
6	20250117	212400	9802920	4470	4470	4470	4470	0
7	20250117	212300	9802920	4470	4470	4470	4470	0
8	20250117	212200	9802920	4470	4470	4470	4470	0
9	20250117	212100	9802920	4470	4470	4470	4470	0
10	20250117	212000	9802920	4470	4470	4470	4470	0
11	20250117	211900	9802920	4470	4470	4470	4470	0
12	20250117	211800	9802920	4470	4470	4470	4470	0
13	20250117	211700	9802920	4470	4470	4470	4470	0
14	20250117	211600	9802920	4470	4470	4470	4470	0
15	20250117	211500	9802920	4470	4470	4470	4470	0
16	20250117	211400	9802920	4470	4470	4470	4470	0
17	20250117	211300	9802920	4470	4470	4470	4470	0
18	20250117	211200	9802920	4470	4470	4470	4470	0
19	20250117	211100	9802920	4470	4470	4470	4470	0
20	20250117	211000	9802920	4470	4470	4470	4470	0
21	20250117	210900	9802920	4470	4470	4470	4470	0
22	20250117	210800	9802920	4470	4470	4470	4470	0
23	20250117	210700	9802920	4470	4470	4470	4470	0
24	20250117	210600	9802920	4470	4470	4470	4470	0
25	20250117	210500	9802920	4470	4470	4470	4470	0
26	20250117	210400	9802920	4470	4470	4470	4470	0
27	20250117	210300	9802920	4470	4470	4470	4470	0
28	20250117	210200	9802920	4470	4470	4470	4470	0
29	20250117	210100	9802920	4470	4470	4470	4470	0
30	20250117	210000	9802920	4470	4470	4470	4470	0
31	20250117	205900	9802920	4470	4470	4470	4470	0
32	20250117	205800	9802920	4470	4470	4470	4470	163
33	20250117	205700	9802920	4470	4470	4470	4470	0
34	20250117	205600	9802920	4470	4470	4470	4470	0
35	20250117	205500	9802920	4470	4470	4470	4470	0
36	20250117	205400	9802920	4470	4470	4470	4470	0
37	20250117	205300	9802920	4470	4470	4470	4470	0
38	20250117	205200	9802920	4470	4470	4470	4470	0
39	20250117	205100	9802920	4470	4470	4470	4470	0
40	20250117	205000	9802920	4470	4470	4470	4470	0
41	20250117	204900	9802920	4470	4470	4470	4470	0
42	20250117	204800	9802920	4470	4470	4470	4470	0
43	20250117	204700	9802920	4470	4470	4470	4470	0
44	20250117	204600	9802920	4470	4470	4470	4470	0
45	20250117	204500	9802920	4470	4470	4470	4470	0
46	20250117	204400	9802920	4470	4470	4470	4470	0
47	20250117	204300	9802920	4470	4470	4470	4470	0
48	20250117	204200	9802920	4470	4470	4470	4470	0
49	20250117	204100	9802920	4470	4470	4470	4470	0
50	20250117	204000	9802920	4470	4470	4470	4470	0
51	20250117	203900	9802920	4470	4470	4470	4470	0
52	20250117	203800	9802920	4470	4470	4470	4470	0
53	20250117	203700	9802920	4470	4470	4470	4470	0
54	20250117	203600	9802920	4470	4470	4470	4470	0
55	20250117	203500	9802920	4470	4470	4470	4470	0
56	20250117	203400	9802920	4470	4470	4470	4470	0
57	20250117	203300	9802920	4470	4470	4470	4470	0
58	20250117	203200	9802920	4470	4470	4470	4470	0
59	20250117	203100	9802920	4470	4470	4470	4470	0
60	20250117	203000	9802920	4470	4470	4470	4470	0
61	20250117	202900	9802920	4470	4470	4470	4470	0
62	20250117	202800	9802920	4470	4470	4470	4470	163
63	20250117	202700	9802920	4470	4470	4470	4470	0
64	20250117	202600	9802920	4470	4470	4470	4470	0
65	20250117	202500	9802920	4470	4470	4470	4470	0
66	20250117	202400	9802920	4470	4470	4470	4470	0
67	20250117	202300	9802920	4470	4470	4470	4470	0
68	20250117	202200	9802920	4470	4470	4470	4470	0
69	20250117	202100	9802920	4470	4470	4470	4470	0
70	20250117	202000	9802920	4470	4470	4470	4470	0
71	20250117	201900	9802920	4470	4470	4470	4470	0
72	20250117	201800	9802920	4470	4470	4470	4470	0
73	20250117	201700	9802920	4470	4470	4470	4470	0
74	20250117	201600	9802920	4470	4470	4470	4470	0
75	20250117	201500	9802920	4470	4470	4470	4470	0
76	20250117	201400	9802920	4470	4470	4470	4470	0
77	20250117	201300	9802920	4470	4470	4470	4470	0
78	20250117	201200	9802920	4470	4470	4470	4470	0
79	20250117	201100	9802920	4470	4470	4470	4470	0
80	20250117	201000	9802920	4470	4470	4470	4470	0
81	20250117	200900	9802920	4470	4470	4470	4470	0
82	20250117	200800	9802920	4470	4470	4470	4470	0
83	20250117	200700	9802920	4470	4470	4470	4470	0
84	20250117	200600	9802920	4470	4470	4470	4470	0
85	20250117	200500	9802920	4470	4470	4470	4470	0
86	20250117	200400	9802920	4470	4470	4470	4470	0
87	20250117	200300	9802920	4470	4470	4470	4470	0
88	20250117	200200	9802920	4470	4470	4470	4470	0
89	20250117	200100	9802920	4470	4470	4470	4470	0
90	20250117	200000	9802920	4470	4470	4470	4470	0
91	20250117	195900	9802920	4470	4470	4470	4470	0
92	20250117	195800	9802920	4470	4470	4470	4470	163
93	20250117	195700	9802920	4470	4470	4470	4470	0
94	20250117	195600	9802920	4470	4470	4470	4470	0
95	20250117	195500	9802920	4470	4470	4470	4470	0
96	20250117	195400	9802920	4470	4470	4470	4470	0
97	20250117	195300	9802920	4470	4470	4470	4470	0
98	20250117	195200	9802920	4470	4470	4470	4470	0
99	20250117	195100	9802920	4470	4470	4470	4470	0
100	20250117	195000	9802920	4470	4470	4470	4470	0
101	20250117	194900	9802920	4470	4470	4470	4470	0
102	20250117	194800	9802920	4470	4470	4470	4470	0
103	20250117	194700	9802920	4470	4470	4470	4470	0
104	20250117	194600	9802920	4470	4470	4470	4470	0
105	20250117	194500	9802920	4470	4470	4470	4470	0
106	20250117	194400	9802920	4470	4470	4470	4470	0
107	20250117	194300	9802920	4470	4470	4470	4470	0
108	20250117	194200	9802920	4470	4470	4470	4470	0
109	20250117	194100	9802920	4470	4470	4470	4470	0
110	20250117	194000	9802920	4470	4470	4470	4470	0
111	20250117	193900	9802920	4470	4470	4470	4470	0
112	20250117	193800	9802920	4470	4470	4470	4470	0
113	20250117	193700	9802920	4470	4470	4470	4470	0
114	20250117	193600	9802920	4470	4470	4470	4470	0
115	20250117	193500	9802920	4470	4470	4470	4470	0
116	20250117	193400	9802920	4470	4470	4470	4470	0
117	20250117	193300	9802920	4470	4470	4470	4470	0
118	20250117	193200	9802920	4470	4470	4470	4470	0
119	20250117	193100	9802920	4470	4470	4470	4470	0
120	20250117	193000	9802920	4470	4470	4470	4470	0
121	20250117	192900	9802920	4470	4470	4470	4470	0
122	20250117	192800	9802920	4470	4470	4470	4470	163
123	20250117	192700	9802920	4470	4470	4470	4470	0
124	20250117	192600	9802920	4470	4470	4470	4470	0
125	20250117	192500	9802920	4470	4470	4470	4470	0
126	20250117	192400	9802920	4470	4470	4470	4470	0
127	20250117	192300	9802920	4470	4470	4470	4470	0
128	20250117	192200	9802920	4470	4470	4470	4470	0
129	20250117	192100	9802920	4470	4470	4470	4470	0
130	20250117	192000	9802920	4470	4470	4470	4470	0
131	20250117	191900	9802920	4470	4470	4470	4470	0
132	20250117	191800	9802920	4470	4470	4470	4470	0
133	20250117	191700	9802920	4470	4470	4470	4470	0
134	20250117	191600	9802920	4470	4470	4470	4470	0
135	20250117	191500	9802920	4470	4470	4470	4470	0
136	20250117	191400	9802920	4470	4470	4470	4470	0
137	20250117	191300	9802920	4470	4470	4470	4470	0
138	20250117	191200	9802920	4470	4470	4470	4470	0
139	20250117	191100	9802920	4470	4470	4470	4470	0
140	20250117	191000	9802920	4470	4470	4470	4470	0
141	20250117	190900	9802920	4470	4470	4470	4470	0
142	20250117	190800	9802920	4470	4470	4470	4470	0
143	20250117	190700	9802920	4470	4470	4470	4470	0
144	20250117	190600	9802920	4470	4470	4470	4470	0
145	20250117	190500	9802920	4470	4470	4470	4470	0
146	20250117	190400	9802920	4470	4470	4470	4470	0
147	20250117	190300	9802920	4470	4470	4470	4470	0
148	20250117	190200	9802920	4470	4470	4470	4470	0
149	20250117	190100	9802920	4470	4470	4470	4470	0
150	20250117	190000	9802920	4470	4470	4470	4470	0
151	20250117	185900	9802920	4470	4470	4470	4470	0
152	20250117	185800	9802920	4470	4470	4470	4470	163
153	20250117	185700	9802920	4470	4470	4470	4470	0
154	20250117	185600	9802920	4470	4470	4470	4470	0
155	20250117	185500	9802920	4470	4470	4470	4470	0
156	20250117	185400	9802920	4470	4470	4470	4470	0
157	20250117	185300	9802920	4470	4470	4470	4470	0
158	20250117	185200	9802920	4470	4470	4470	4470	0
159	20250117	185100	9802920	4470	4470	4470	4470	0
160	20250117	185000	9802920	4470	4470	4470	4470	0
161	20250117	184900	9802920	4470	4470	4470	4470	0
162	20250117	184800	9802920	4470	4470	4470	4470	0
163	20250117	184700	9802920	4470	4470	4470	4470	0
164	20250117	184600	9802920	4470	4470	4470	4470	0
165	20250117	184500	9802920	4470	4470	4470	4470	0
166	20250117	184400	9802920	4470	4470	4470	4470	0
167	20250117	184300	9802920	4470	4470	4470	4470	0
168	20250117	184200	9802920	4470	4470	4470	4470	0
169	20250117	184100	9802920	4470	4470	4470	4470	0
170	20250117	184000	9802920	4470	4470	4470	4470	0
171	20250117	183900	9802920	4470	4470	4470	4470	0
172	20250117	183800	9802920	4470	4470	4470	4470	0
173	20250117	183700	9802920	4470	4470	4470	4470	0
174	20250117	183600	9802920	4470	4470	4470	4470	0
175	20250117	183500	9802920	4470	4470	4470	4470	0
176	20250117	183400	9802920	4470	4470	4470	4470	0
177	20250117	183300	9802920	4470	4470	4470	4470	0
178	20250117	183200	9802920	4470	4470	4470	4470	0
179	20250117	183100	9802920	4470	4470	4470	4470	0
180	20250117	183000	9802920	4470	4470	4470	4470	0
181	20250117	182900	9802920	4470	4470	4470	4470	0
182	20250117	182800	9802920	4470	4470	4470	4470	163
183	20250117	182700	9802920	4470	4470	4470	4470	0
184	20250117	182600	9802920	4470	4470	4470	4470	0
185	20250117	182500	9802920	4470	4470	4470	4470	0
186	20250117	182400	9802920	4470	4470	4470	4470	0
187	20250117	182300	9802920	4470	4470	4470	4470	0
188	20250117	182200	9802920	4470	4470	4470	4470	0
189	20250117	182100	9802920	4470	4470	4470	4470	0
190	20250117	182000	9802920	4470	4470	4470	4470	0
191	20250117	181900	9802920	4470	4470	4470	4470	0
192	20250117	181800	9802920	4470	4470	4470	4470	0
193	20250117	181700	9802920	4470	4470	4470	4470	0
194	20250117	181600	9802920	4470	4470	4470	4470	0
195	20250117	181500	9802920	4470	4470	4470	4470	0
196	20250117	181400	9802920	4470	4470	4470	4470	0
197	20250117	181300	9802920	4470	4470	4470	4470	0
198	20250117	181200	9802920	4470	4470	4470	4470	0
199	20250117	181100	9802920	4470	4470	4470	4470	0
200	20250117	181000	9802920	4470	4470	4470	4470	0
201	20250117	180900	9802920	4470	4470	4470	4470	0
202	20250117	180800	9802920	4470	4470	4470	4470	0
203	20250117	180700	9802920	4470	4470	4470	4470	0
204	20250117	180600	9802920	4470	4470	4470	4470	0
205	20250117	180500	9802920	4470	4470	4470	4470	0
206	20250117	180400	9802920	4470	4470	4470	4470	0
207	20250117	180300	9802920	4470	4470	4470	4470	0
208	20250117	180200	9802920	4470	4470	4470	4470	0
209	20250117	180100	9802920	4470	4470	4470	4470	0
210	20250117	180000	9802920	4470	4470	4470	4470	0
211	20250117	175900	9802920	4470	4470	4470	4470	0
212	20250117	175800	9802920	4470	4470	4470	4470	163
213	20250117	175700	9802920	4470	4470	4470	4470	0
214	20250117	175600	9802920	4470	4470	4470	4470	0
215	20250117	175500	9802920	4470	4470	4470	4470	0
216	20250117	175400	9802920	4470	4470	4470	4470	0
217	20250117	175300	9802920	4470	4470	4470	4470	0
218	20250117	175200	9802920	4470	4470	4470	4470	0
219	20250117	175100	9802920	4470	4470	4470	4470	0
220	20250117	175000	9802920	4470	4470	4470	4470	0
221	20250117	174900	9802920	4470	4470	4470	4470	0
222	20250117	174800	9802920	4470	4470	4470	4470	0
223	20250117	174700	9802920	4470	4470	4470	4470	0
224	20250117	174600	9802920	4470	4470	4470	4470	0
225	20250117	174500	9802920	4470	4470	4470	4470	0
226	20250117	174400	9802920	4470	4470	4470	4470	0
227	20250117	174300	9802920	4470	4470	4470	4470	0
228	20250117	174200	9802920	4470	4470	4470	4470	0
229	20250117	174100	9802920	4470	4470	4470	4470	0
230	20250117	174000	9802920	4470	4470	4470	4470	0
231	20250117	173900	9802920	4470	4470	4470	4470	0
232	20250117	173800	9802920	4470	4470	4470	4470	0
233	20250117	173700	9802920	4470	4470	4470	4470	0
234	20250117	173600	9802920	4470	4470	4470	4470	0
235	20250117	173500	9802920	4470	4470	4470	4470	0
236	20250117	173400	9802920	4470	4470	4470	4470	0
237	20250117	173300	9802920	4470	4470	4470	4470	0
238	20250117	173200	9802920	4470	4470	4470	4470	0
239	20250117	173100	9802920	4470	4470	4470	4470	0
240	20250117	173000	9802920	4470	4470	4470	4470	0
241	20250117	172900	9802920	4470	4470	4470	4470	0
242	20250117	172800	9802920	4470	4470	4470	4470	163
243	20250117	172700	9802920	4470	4470	4470	4470	0
244	20250117	172600	9802920	4470	4470	4470	4470	0
245	20250117	172500	9802920	4470	4470	4470	4470	0
246	20250117	172400	9802920	4470	4470	4470	4470	0
247	20250117	172300	9802920	4470	4470	4470	4470	0
248	20250117	172200	9802920	4470	4470	4470	4470	0
249	20250117	172100	9802920	4470	4470	4470	4470	0
250	20250117	172000	9802920	4470	4470	4470	4470	0
251	20250117	171900	9802920	4470	4470	4470	4470	0
252	20250117	171800	9802920	4470	4470	4470	4470	0
253	20250117	171700	9802920	4470	4470	4470	4470	0
254	20250117	171600	9802920	4470	4470	4470	4470	0
255	20250117	171500	9802920	4470	4470	4470	4470	0
256	20250117	171400	9802920	4470	4470	4470	4470	0
257	20250117	171300	9802920	4470	4470	4470	4470	0
258	20250117	171200	9802920	4470	4470	4470	4470	0
259	20250117	171100	9802920	4470	4470	4470	4470	0
260	20250117	171000	9802920	4470	4470	4470	4470	0
261	20250117	170900	9802920	4470	4470	4470	4470	0
262	20250117	170800	9802920	4470	4470	4470	4470	0
263	20250117	170700	9802920	4470	4470	4470	4470	0
264	20250117	170600	9802920	4470	4470	4470	4470	0
265	20250117	170500	9802920	4470	4470	4470	4470	0
266	20250117	170400	9802920	4470	4470	4470	4470	0
267	20250117	170300	9802920	4470	4470	4470	4470	0
268	20250117	170200	9802920	4470	4470	4470	4470	0
269	20250117	170100	9802920	4470	4470	4470	4470	0
270	20250117	170000	9802920	4470	4470	4470	4470	0
271	20250117	165900	9802920	4470	4470	4470	4470	0
272	20250117	165800	9802920	4470	4470	4470	4470	163
273	20250117	165700	9802920	4470	4470	4470	4470	0
274	20250117	165600	9802920	4470	4470	4470	4470	0
275	20250117	165500	9802920	4470	4470	4470	4470	0
276	20250117	165400	9802920	4470	4470	4470	4470	0
277	20250117	165300	9802920	4470	4470	4470	4470	0
278	20250117	165200	9802920	4470	4470	4470	4470	0
279	20250117	165100	9802920	4470	4470	4470	4470	0
280	20250117	165000	9802920	4470	4470	4470	4470	0
281	20250117	164900	9802920	4470	4470	4470	4470	0
282	20250117	164800	9802920	4470	4470	4470	4470	0
283	20250117	164700	9802920	4470	4470	4470	4470	0
284	20250117	164600	9802920	4470	4470	4470	4470	0
285	20250117	164500	9802920	4470	4470	4470	4470	0
286	20250117	164400	9802920	4470	4470	4470	4470	0
287	20250117	164300	9802920	4470	4470	4470	4470	0
288	20250117	164200	9802920	4470	4470	4470	4470	0
289	20250117	164100	9802920	4470	4470	4470	4470	0
290	20250117	164000	9802920	4470	4470	4470	4470	0
291	20250117	163900	9802920	4470	4470	4470	4470	0
292	20250117	163800	9802920	4470	4470	4470	4470	0
293	20250117	163700	9802920	4470	4470	4470	4470	0
294	20250117	163600	9802920	4470	4470	4470	4470	0
295	20250117	163500	9802920	4470	4470	4470	4470	0
296	20250117	163400	9802920	4470	4470	4470	4470	0
297	20250117	163300	9802920	4470	4470	4470	4470	0
298	20250117	163200	9802920	4470	4470	4470	4470	0
299	20250117	163100	9802920	4470	4470	4470	4470	0
300	20250117	163000	9802920	4470	4470	4470	4470	0
301	20250117	162900	9802920	4470	4470	4470	4470	0
302	20250117	162800	9802920	4470	4470	4470	4470	163
303	20250117	162700	9802920	4470	4470	4470	4470	0
304	20250117	162600	9802920	4470	4470	4470	4470	0
305	20250117	162500	9802920	4470	4470	4470	4470	0
306	20250117	162400	9802920	4470	4470	4470	4470	0
307	20250117	162300	9802920	4470	4470	4470	4470	0
308	20250117	162200	9802920	4470	4470	4470	4470	0
309	20250117	162100	9802920	4470	4470	4470	4470	0
310	20250117	162000	9802920	4470	4470	4470	4470	0
311	20250117	161900	9802920	4470	4470	4470	4470	0
312	20250117	161800	9802920	4470	4470	4470	4470	0
313	20250117	161700	9802920	4470	4470	4470	4470	0
314	20250117	161600	9802920	4470	4470	4470	4470	0
315	20250117	161500	9802920	4470	4470	4470	4470	0
316	20250117	161400	9802920	4470	4470	4470	4470	0
317	20250117	161300	9802920	4470	4470	4470	4470	0
318	20250117	161200	9802920	4470	4470	4470	4470	0
319	20250117	161100	9802920	4470	4470	4470	4470	0
320	20250117	161000	9802920	4470	4470	4470	4470	0
321	20250117	160900	9802920	4470	4470	4470	4470	0
322	20250117	160800	9802920	4470	4470	4470	4470	0
323	20250117	160700	9802920	4470	4470	4470	4470	0
324	20250117	160600	9802920	4470	4470	4470	4470	0
325	20250117	160500	9802920	4470	4470	4470	4470	0
326	20250117	160400	9802920	4470	4470	4470	4470	0
327	20250117	160300	9802920	4470	4470	4470	4470	0
328	20250117	160200	9802920	4470	4470	4470	4470	0
329	20250117	160100	9802920	4470	4470	4470	4470	0
330	20250117	160000	9802920	4470	4470	4470	4470	0
331	20250117	155900	9802920	4470	4470	4470	4470	0
332	20250117	155800	9802920	4470	4470	4470	4470	163
333	20250117	155700	9802920	4470	4470	4470	4470	0
334	20250117	155600	9802920	4470	4470	4470	4470	0
335	20250117	155500	9802920	4470	4470	4470	4470	0
336	20250117	155400	9802920	4470	4470	4470	4470	0
337	20250117	155300	9802920	4470	4470	4470	4470	0
338	20250117	155200	9802920	4470	4470	4470	4470	0
339	20250117	155100	9802920	4470	4470	4470	4470	0
340	20250117	155000	9802920	4470	4470	4470	4470	0
341	20250117	154900	9802920	4470	4470	4470	4470	0
342	20250117	154800	9802920	4470	4470	4470	4470	0
343	20250117	154700	9802920	4470	4470	4470	4470	0
344	20250117	154600	9802920	4470	4470	4470	4470	0
345	20250117	154500	9802920	4470	4470	4470	4470	0
346	20250117	154400	9802920	4470	4470	4470	4470	0
347	20250117	154300	9802920	4470	4470	4470	4470	0
348	20250117	154200	9802920	4470	4470	4470	4470	0
349	20250117	154100	9802920	4470	4470	4470	4470	0
350	20250117	154000	9802920	4470	4470	4470	4470	0
351	20250117	153900	9802920	4470	4470	4470	4470	0
352	20250117	153800	9802920	4470	4470	4470	4470	0
353	20250117	153700	9802920	4470	4470	4470	4470	0
354	20250117	153600	9802920	4470	4470	4470	4470	0
355	20250117	153500	9802920	4470	4470	4470	4470	0
356	20250117	153400	9802920	4470	4470	4470	4470	0
357	20250117	153300	9802920	4470	4470	4470	4470	0
358	20250117	153200	9802920	4470	4470	4470	4470	0
359	20250117	153100	9802920	4470	4470	4470	4470	0
360	20250117	153000	9802920	4470	4470	4470	4470	163
361	20250117	152900	9074310	4410	4410	4410	4410	0
362	20250117	152800	9074310	4410	4410	4410	4410	0
363	20250117	152700	9074310	4410	4410	4410	4410	0
364	20250117	152600	9074310	4410	4410	4410	4410	0
365	20250117	152500	9074310	4410	4410	4410	4410	0
366	20250117	152400	9074310	4410	4410	4410	4410	0
367	20250117	152300	9074310	4410	4410	4410	4410	0
368	20250117	152200	9074310	4410	4410	4410	4410	0
369	20250117	152100	9074310	4410	4410	4410	4410	0
370	20250117	152000	9074310	4410	4410	4410	4410	0
371	20250117	151900	9074310	4410	4410	4410	4410	0
372	20250117	151800	9074310	4410	4410	4410	4410	0
373	20250117	151700	9074310	4410	4410	4410	4410	0
374	20250117	151600	9074310	4410	4410	4410	4410	0
375	20250117	151500	9074310	4410	4410	4410	4410	0
376	20250117	151400	9074310	4410	4410	4410	4410	0
377	20250117	151300	9074310	4410	4410	4410	4410	0
378	20250117	151200	9074310	4410	4410	4410	4410	0
379	20250117	151100	9074310	4410	4410	4410	4410	0
380	20250117	151000	9074310	4410	4410	4410	4410	0
381	20250117	150900	9074310	4410	4410	4410	4410	0
382	20250117	150800	9074310	4410	4410	4410	4410	0
383	20250117	150700	9074310	4410	4410	4410	4410	0
384	20250117	150600	9074310	4410	4410	4410	4410	0
385	20250117	150500	9074310	4410	4410	4410	4410	0
386	20250117	150400	9074310	4410	4410	4410	4410	0
387	20250117	150300	9074310	4410	4410	4410	4410	0
388	20250117	150200	9074310	4410	4410	4410	4410	0
389	20250117	150100	9074310	4410	4410	4410	4410	0
390	20250117	150000	9074310	4410	4410	4410	4410	0
391	20250117	145900	9074310	4410	4410	4410	4410	3
392	20250117	145800	9061080	4410	4410	4410	4410	3
393	20250117	145700	9047850	4410	4410	4410	4410	0
394	20250117	145600	9047850	4410	4410	4410	4410	0
395	20250117	145500	9047850	4410	4410	4410	4410	1
396	20250117	145400	9043440	4410	4410	4410	4410	0
397	20250117	145300	9043440	4410	4410	4410	4410	0
398	20250117	145200	9043440	4410	4410	4410	4410	2
399	20250117	145100	9034620	4410	4410	4410	4410	0
400	20250117	145000	9034620	4410	4410	4410	4410	4
401	20250117	144900	9016980	4410	4410	4410	4410	15
402	20250117	144800	8950830	4410	4410	4410	4410	0
403	20250117	144700	8950830	4410	4410	4410	4410	0
404	20250117	144600	8950830	4410	4410	4410	4410	0
405	20250117	144500	8950830	4410	4410	4410	4410	0
406	20250117	144400	8950830	4410	4410	4410	4410	0
407	20250117	144300	8950830	4410	4410	4410	4410	0
408	20250117	144200	8950830	4410	4410	4410	4410	0
409	20250117	144100	8950830	4410	4410	4410	4410	0
410	20250117	144000	8950830	4410	4410	4410	4410	1
411	20250117	143900	8946420	4415	4415	4415	4415	0
412	20250117	143800	8946420	4415	4415	4415	4415	6
413	20250117	143700	8919930	4410	4410	4410	4410	2
414	20250117	143600	8911110	4415	4415	4415	4415	0
415	20250117	143500	8911110	4415	4415	4415	4415	0
416	20250117	143400	8911110	4415	4415	4415	4415	0
417	20250117	143300	8911110	4415	4415	4415	4415	0
418	20250117	143200	8911110	4415	4415	4415	4415	1
419	20250117	143100	8906695	4410	4410	4410	4410	0
420	20250117	143000	8906695	4410	4410	4410	4410	0
421	20250117	142900	8906695	4410	4410	4410	4410	0
422	20250117	142800	8906695	4410	4410	4410	4410	0
423	20250117	142700	8906695	4410	4410	4410	4410	0
424	20250117	142600	8906695	4410	4410	4410	4410	0
425	20250117	142500	8906695	4410	4410	4410	4410	10
426	20250117	142400	8862595	4410	4410	4410	4410	0
427	20250117	142300	8862595	4410	4405	4410	4405	3
428	20250117	142200	8849375	4405	4405	4405	4405	1
429	20250117	142100	8844970	4405	4405	4405	4405	3
430	20250117	142000	8831755	4405	4405	4405	4405	0
431	20250117	141900	8831755	4405	4405	4405	4405	29
432	20250117	141800	8704010	4405	4405	4405	4405	0
433	20250117	141700	8704010	4405	4405	4405	4405	1
434	20250117	141600	8699605	4435	4435	4435	4435	0
435	20250117	141500	8699605	4435	4435	4435	4435	0
436	20250117	141400	8699605	4435	4435	4435	4435	0
437	20250117	141300	8699605	4435	4435	4435	4435	0
438	20250117	141200	8699605	4435	4435	4435	4435	0
439	20250117	141100	8699605	4435	4435	4435	4435	0
440	20250117	141000	8699605	4435	4435	4435	4435	0
441	20250117	140900	8699605	4435	4435	4435	4435	0
442	20250117	140800	8699605	4435	4435	4435	4435	0
443	20250117	140700	8699605	4435	4435	4435	4435	0
444	20250117	140600	8699605	4435	4435	4435	4435	0
445	20250117	140500	8699605	4435	4435	4435	4435	0
446	20250117	140400	8699605	4435	4435	4435	4435	0
447	20250117	140300	8699605	4435	4435	4435	4435	0
448	20250117	140200	8699605	4435	4435	4435	4435	0
449	20250117	140100	8699605	4435	4435	4435	4435	0
450	20250117	140000	8699605	4435	4435	4435	4435	0
451	20250117	135900	8699605	4435	4435	4435	4435	0
452	20250117	135800	8699605	4435	4435	4435	4435	0
453	20250117	135700	8699605	4435	4435	4435	4435	0
454	20250117	135600	8699605	4435	4435	4435	4435	50
455	20250117	135500	8477855	4445	4445	4445	4445	0
456	20250117	135400	8477855	4445	4445	4445	4445	0
457	20250117	135300	8477855	4445	4445	4445	4445	0
458	20250117	135200	8477855	4445	4410	4445	4410	20
459	20250117	135100	8389480	4405	4405	4405	4405	2
460	20250117	135000	8380670	4410	4410	4410	4410	0
461	20250117	134900	8380670	4410	4410	4410	4410	0
462	20250117	134800	8380670	4410	4410	4410	4410	0
463	20250117	134700	8380670	4410	4410	4410	4410	0
464	20250117	134600	8380670	4410	4410	4410	4410	0
465	20250117	134500	8380670	4410	4410	4410	4410	0
466	20250117	134400	8380670	4410	4410	4410	4410	0
467	20250117	134300	8380670	4410	4410	4410	4410	0
468	20250117	134200	8380670	4410	4410	4410	4410	0
469	20250117	134100	8380670	4410	4410	4410	4410	0
470	20250117	134000	8380670	4410	4410	4410	4410	0
471	20250117	133900	8380670	4410	4410	4410	4410	0
472	20250117	133800	8380670	4410	4410	4410	4410	0
473	20250117	133700	8380670	4410	4410	4410	4410	100
474	20250117	133600	7939670	4415	4415	4415	4415	0
475	20250117	133500	7939670	4415	4415	4415	4415	0
476	20250117	133400	7939670	4415	4420	4420	4415	3
477	20250117	133300	7926420	4415	4415	4415	4415	0
478	20250117	133200	7926420	4415	4415	4415	4415	0
479	20250117	133100	7926420	4415	4415	4415	4415	0
480	20250117	133000	7926420	4415	4415	4415	4415	2
481	20250117	132900	7917590	4435	4435	4435	4435	0
482	20250117	132800	7917590	4435	4435	4435	4435	0
483	20250117	132700	7917590	4435	4435	4435	4435	0
484	20250117	132600	7917590	4435	4435	4435	4435	1
485	20250117	132500	7913155	4440	4440	4440	4440	0
486	20250117	132400	7913155	4440	4440	4440	4440	0
487	20250117	132300	7913155	4440	4440	4440	4440	0
488	20250117	132200	7913155	4440	4440	4440	4440	0
489	20250117	132100	7913155	4440	4440	4440	4440	0
490	20250117	132000	7913155	4440	4440	4440	4440	0
491	20250117	131900	7913155	4440	4415	4440	4415	14
492	20250117	131800	7851095	4410	4410	4410	4410	0
493	20250117	131700	7851095	4410	4410	4410	4410	0
494	20250117	131600	7851095	4410	4410	4410	4410	3
495	20250117	131500	7837865	4410	4410	4410	4410	10
496	20250117	131400	7793765	4410	4410	4410	4410	0
497	20250117	131300	7793765	4410	4405	4410	4405	12
498	20250117	131200	7740855	4405	4405	4405	4405	1
499	20250117	131100	7736450	4405	4405	4405	4405	3
500	20250117	131000	7723235	4405	4405	4405	4405	0
501	20250117	130900	7723235	4405	4405	4405	4405	1
502	20250117	130800	7718830	4405	4405	4405	4405	0
503	20250117	130700	7718830	4405	4405	4405	4405	1
504	20250117	130600	7714425	4405	4405	4405	4405	0
505	20250117	130500	7714425	4405	4405	4405	4405	2
506	20250117	130400	7705615	4405	4405	4405	4405	0
507	20250117	130300	7705615	4405	4405	4405	4405	4
508	20250117	130200	7687995	4405	4405	4405	4405	0
509	20250117	130100	7687995	4405	4405	4405	4405	0
510	20250117	130000	7687995	4405	4405	4405	4405	0
511	20250117	125900	7687995	4405	4405	4405	4405	0
512	20250117	125800	7687995	4405	4405	4405	4405	3
513	20250117	125700	7674780	4405	4405	4405	4405	0
514	20250117	125600	7674780	4405	4405	4405	4405	4
515	20250117	125500	7657160	4405	4405	4405	4405	0
516	20250117	125400	7657160	4405	4405	4405	4405	0
517	20250117	125300	7657160	4405	4405	4405	4405	2
518	20250117	125200	7648350	4410	4410	4410	4410	0
519	20250117	125100	7648350	4410	4410	4410	4410	81
520	20250117	125000	7291140	4410	4410	4410	4410	0
521	20250117	124900	7291140	4410	4410	4410	4410	1
522	20250117	124800	7286730	4410	4410	4410	4410	1
523	20250117	124700	7282320	4410	4410	4410	4410	0
524	20250117	124600	7282320	4410	4410	4410	4410	0
525	20250117	124500	7282320	4410	4410	4410	4410	3
526	20250117	124400	7269090	4410	4410	4410	4410	0
527	20250117	124300	7269090	4410	4410	4410	4410	0
528	20250117	124200	7269090	4410	4410	4410	4410	1
529	20250117	124100	7264680	4410	4410	4410	4410	0
530	20250117	124000	7264680	4410	4410	4410	4410	0
531	20250117	123900	7264680	4410	4410	4410	4410	2
532	20250117	123800	7255860	4410	4410	4410	4410	0
533	20250117	123700	7255860	4410	4410	4410	4410	2
534	20250117	123600	7247040	4410	4410	4410	4410	1
535	20250117	123500	7242630	4410	4410	4410	4410	0
536	20250117	123400	7242630	4410	4410	4410	4410	0
537	20250117	123300	7242630	4410	4410	4410	4410	0
538	20250117	123200	7242630	4410	4410	4410	4410	0
539	20250117	123100	7242630	4410	4410	4410	4410	1
540	20250117	123000	7238220	4410	4410	4410	4410	0
541	20250117	122900	7238220	4410	4410	4410	4410	2
542	20250117	122800	7229400	4415	4415	4415	4415	1
543	20250117	122700	7224985	4410	4410	4410	4410	0
544	20250117	122600	7224985	4410	4410	4410	4410	0
545	20250117	122500	7224985	4410	4410	4410	4410	0
546	20250117	122400	7224985	4410	4410	4410	4410	0
547	20250117	122300	7224985	4410	4410	4410	4410	0
548	20250117	122200	7224985	4410	4410	4410	4410	20
549	20250117	122100	7136785	4410	4410	4410	4410	0
550	20250117	122000	7136785	4410	4410	4410	4410	0
551	20250117	121900	7136785	4410	4410	4410	4410	0
552	20250117	121800	7136785	4410	4410	4410	4410	0
553	20250117	121700	7136785	4410	4410	4410	4410	0
554	20250117	121600	7136785	4410	4410	4410	4410	0
555	20250117	121500	7136785	4410	4410	4410	4410	0
556	20250117	121400	7136785	4410	4410	4410	4410	0
557	20250117	121300	7136785	4410	4410	4410	4410	0
558	20250117	121200	7136785	4410	4410	4410	4410	2
559	20250117	121100	7127965	4410	4410	4410	4410	0
560	20250117	121000	7127965	4410	4410	4410	4410	0
561	20250117	120900	7127965	4410	4410	4410	4410	0
562	20250117	120800	7127965	4410	4410	4410	4410	0
563	20250117	120700	7127965	4410	4410	4410	4410	0
564	20250117	120600	7127965	4410	4410	4410	4410	0
565	20250117	120500	7127965	4410	4410	4410	4410	0
566	20250117	120400	7127965	4410	4410	4410	4410	0
567	20250117	120300	7127965	4410	4410	4410	4410	8
568	20250117	120200	7092685	4410	4410	4410	4410	0
569	20250117	120100	7092685	4410	4410	4410	4410	0
570	20250117	120000	7092685	4410	4410	4410	4410	0
571	20250117	115900	7092685	4410	4410	4410	4410	0
572	20250117	115800	7092685	4410	4410	4410	4410	0
573	20250117	115700	7092685	4410	4410	4410	4410	126
574	20250117	115600	6537025	4415	4415	4415	4415	0
575	20250117	115500	6537025	4415	4410	4415	4410	21
576	20250117	115400	6444315	4410	4410	4410	4410	2
577	20250117	115300	6435495	4410	4410	4410	4410	0
578	20250117	115200	6435495	4410	4410	4410	4410	0
579	20250117	115100	6435495	4410	4410	4410	4410	3
580	20250117	115000	6422265	4410	4410	4410	4410	0
581	20250117	114900	6422265	4410	4410	4410	4410	1
582	20250117	114800	6417855	4410	4410	4410	4410	0
583	20250117	114700	6417855	4410	4410	4410	4410	0
584	20250117	114600	6417855	4410	4410	4410	4410	0
585	20250117	114500	6417855	4410	4410	4410	4410	0
586	20250117	114400	6417855	4410	4410	4410	4410	2
587	20250117	114300	6409035	4410	4410	4410	4410	2
588	20250117	114200	6400215	4410	4410	4410	4410	1
589	20250117	114100	6395805	4410	4410	4410	4410	0
590	20250117	114000	6395805	4410	4410	4410	4410	0
591	20250117	113900	6395805	4410	4410	4410	4410	0
592	20250117	113800	6395805	4410	4410	4410	4410	0
593	20250117	113700	6395805	4410	4410	4410	4410	0
594	20250117	113600	6395805	4410	4410	4410	4410	0
595	20250117	113500	6395805	4410	4410	4410	4410	0
596	20250117	113400	6395805	4410	4410	4410	4410	0
597	20250117	113300	6395805	4410	4410	4410	4410	0
598	20250117	113200	6395805	4410	4410	4410	4410	0
599	20250117	113100	6395805	4410	4410	4410	4410	0
600	20250117	113000	6395805	4410	4410	4410	4410	120
601	20250117	112900	5866605	4410	4410	4410	4410	0
602	20250117	112800	5866605	4410	4410	4410	4410	0
603	20250117	112700	5866605	4410	4410	4410	4410	1
604	20250117	112600	5862195	4415	4415	4415	4415	0
605	20250117	112500	5862195	4415	4415	4415	4415	0
606	20250117	112400	5862195	4415	4415	4415	4415	0
607	20250117	112300	5862195	4415	4415	4415	4415	15
608	20250117	112200	5795970	4415	4415	4415	4415	0
609	20250117	112100	5795970	4415	4415	4415	4415	0
610	20250117	112000	5795970	4415	4415	4415	4415	20
611	20250117	111900	5707670	4415	4415	4415	4415	0
612	20250117	111800	5707670	4415	4415	4415	4415	0
613	20250117	111700	5707670	4415	4415	4415	4415	7
614	20250117	111600	5676765	4415	4415	4415	4415	1
615	20250117	111500	5672350	4410	4410	4410	4410	0
616	20250117	111400	5672350	4410	4410	4410	4410	0
617	20250117	111300	5672350	4410	4410	4410	4410	2
618	20250117	111200	5663530	4415	4415	4415	4415	0
619	20250117	111100	5663530	4415	4415	4415	4415	43
620	20250117	111000	5473685	4415	4415	4415	4415	10
621	20250117	110900	5429535	4410	4410	4410	4410	0
622	20250117	110800	5429535	4410	4410	4410	4410	0
623	20250117	110700	5429535	4410	4410	4410	4410	0
624	20250117	110600	5429535	4410	4410	4410	4410	0
625	20250117	110500	5429535	4410	4410	4410	4410	0
626	20250117	110400	5429535	4410	4410	4410	4410	0
627	20250117	110300	5429535	4410	4410	4410	4410	0
628	20250117	110200	5429535	4410	4410	4410	4410	0
629	20250117	110100	5429535	4410	4410	4410	4410	0
630	20250117	110000	5429535	4410	4415	4415	4410	392
631	20250117	105900	3699870	4415	4415	4415	4415	0
632	20250117	105800	3699870	4415	4415	4415	4415	0
633	20250117	105700	3699870	4415	4415	4415	4415	0
634	20250117	105600	3699870	4415	4415	4415	4415	0
635	20250117	105500	3699870	4415	4415	4415	4415	1
636	20250117	105400	3695455	4440	4440	4440	4440	0
637	20250117	105300	3695455	4440	4440	4440	4440	0
638	20250117	105200	3695455	4440	4440	4440	4440	0
639	20250117	105100	3695455	4440	4440	4440	4440	0
640	20250117	105000	3695455	4440	4440	4440	4440	0
641	20250117	104900	3695455	4440	4440	4440	4440	0
642	20250117	104800	3695455	4440	4425	4440	4425	25
643	20250117	104700	3584780	4420	4420	4420	4420	7
644	20250117	104600	3553840	4420	4420	4420	4420	9
645	20250117	104500	3514060	4420	4420	4420	4420	0
646	20250117	104400	3514060	4420	4420	4420	4420	0
647	20250117	104300	3514060	4420	4420	4420	4420	0
648	20250117	104200	3514060	4420	4420	4420	4420	15
649	20250117	104100	3447760	4420	4420	4420	4420	2
650	20250117	104000	3438920	4415	4415	4415	4415	0
651	20250117	103900	3438920	4415	4415	4415	4415	0
652	20250117	103800	3438920	4415	4415	4415	4415	0
653	20250117	103700	3438920	4415	4415	4415	4415	1
654	20250117	103600	3434505	4420	4420	4420	4420	0
655	20250117	103500	3434505	4420	4420	4420	4420	0
656	20250117	103400	3434505	4420	4420	4420	4420	0
657	20250117	103300	3434505	4420	4420	4420	4420	0
658	20250117	103200	3434505	4420	4420	4420	4420	0
659	20250117	103100	3434505	4420	4420	4420	4420	0
660	20250117	103000	3434505	4420	4420	4420	4420	0
661	20250117	102900	3434505	4420	4420	4420	4420	0
662	20250117	102800	3434505	4420	4420	4420	4420	2
663	20250117	102700	3425665	4420	4420	4420	4420	20
664	20250117	102600	3337265	4425	4425	4425	4425	0
665	20250117	102500	3337265	4425	4425	4425	4425	0
666	20250117	102400	3337265	4425	4425	4425	4425	5
667	20250117	102300	3315140	4425	4425	4425	4425	0
668	20250117	102200	3315140	4425	4425	4425	4425	0
669	20250117	102100	3315140	4425	4425	4425	4425	1
670	20250117	102000	3310715	4420	4420	4420	4420	0
671	20250117	101900	3310715	4420	4420	4420	4420	0
672	20250117	101800	3310715	4420	4420	4420	4420	12
673	20250117	101700	3257675	4425	4425	4425	4425	1
674	20250117	101600	3253250	4425	4425	4425	4425	0
675	20250117	101500	3253250	4425	4425	4425	4425	0
676	20250117	101400	3253250	4425	4425	4425	4425	2
677	20250117	101300	3244400	4430	4420	4430	4420	162
678	20250117	101200	2526815	4420	4420	4420	4420	0
679	20250117	101100	2526815	4420	4420	4420	4420	0
680	20250117	101000	2526815	4420	4420	4420	4420	0
681	20250117	100900	2526815	4420	4420	4420	4420	19
682	20250117	100800	2442835	4415	4415	4415	4415	0
683	20250117	100700	2442835	4415	4415	4415	4415	0
684	20250117	100600	2442835	4415	4415	4415	4415	6
685	20250117	100500	2416345	4415	4415	4415	4415	0
686	20250117	100400	2416345	4415	4415	4415	4415	4
687	20250117	100300	2398685	4415	4420	4420	4415	3
688	20250117	100200	2385430	4420	4420	4420	4420	0
689	20250117	100100	2385430	4420	4420	4420	4420	11
690	20250117	100000	2336810	4415	4415	4415	4415	5
691	20250117	095900	2314735	4420	4420	4420	4420	2
692	20250117	095800	2305895	4420	4420	4420	4420	0
693	20250117	095700	2305895	4420	4420	4420	4420	0
694	20250117	095600	2305895	4420	4420	4420	4420	0
695	20250117	095500	2305895	4420	4420	4420	4420	2
696	20250117	095400	2297055	4420	4420	4420	4420	2
697	20250117	095300	2288215	4420	4420	4420	4420	5
698	20250117	095200	2266115	4415	4415	4415	4415	0
699	20250117	095100	2266115	4415	4415	4415	4415	185
700	20250117	095000	1449340	4415	4415	4415	4415	50
701	20250117	094900	1228590	4410	4410	4410	4410	0
702	20250117	094800	1228590	4410	4410	4410	4410	0
703	20250117	094700	1228590	4410	4415	4415	4410	14
704	20250117	094600	1166820	4415	4410	4415	4410	8
705	20250117	094500	1131510	4410	4410	4410	4410	8
706	20250117	094400	1096230	4410	4410	4410	4410	2
707	20250117	094300	1087410	4410	4410	4410	4410	0
708	20250117	094200	1087410	4410	4410	4410	4410	0
709	20250117	094100	1087410	4410	4410	4410	4410	0
710	20250117	094000	1087410	4410	4410	4410	4410	0
711	20250117	093900	1087410	4410	4410	4410	4410	0
712	20250117	093800	1087410	4410	4410	4410	4410	52
713	20250117	093700	858090	4410	4410	4410	4410	9
714	20250117	093600	818400	4410	4410	4410	4410	1
715	20250117	093500	813990	4410	4410	4410	4410	0
716	20250117	093400	813990	4410	4410	4410	4410	0
717	20250117	093300	813990	4410	4410	4410	4410	2
718	20250117	093200	805170	4420	4420	4420	4420	0
719	20250117	093100	805170	4420	4420	4420	4420	0
720	20250117	093000	805170	4420	4420	4420	4420	0
721	20250117	092900	805170	4420	4420	4420	4420	0
722	20250117	092800	805170	4420	4420	4420	4420	0
723	20250117	092700	805170	4420	4420	4420	4420	0
724	20250117	092600	805170	4420	4420	4420	4420	1
725	20250117	092500	800750	4420	4415	4420	4415	2
726	20250117	092400	791915	4415	4415	4415	4415	0
727	20250117	092300	791915	4415	4415	4415	4415	0
728	20250117	092200	791915	4415	4415	4415	4415	0
729	20250117	092100	791915	4415	4415	4415	4415	1
730	20250117	092000	787500	4430	4430	4430	4430	0
731	20250117	091900	787500	4430	4430	4430	4430	0
732	20250117	091800	787500	4430	4430	4430	4430	0
733	20250117	091700	787500	4430	4430	4430	4430	0
734	20250117	091600	787500	4430	4430	4430	4430	0
735	20250117	091500	787500	4430	4430	4430	4430	0
736	20250117	091400	787500	4430	4430	4430	4430	0
737	20250117	091300	787500	4430	4430	4430	4430	2
738	20250117	091200	778640	4440	4440	4440	4440	0
739	20250117	091100	778640	4440	4440	4440	4440	0
740	20250117	091000	778640	4440	4440	4440	4440	0
741	20250117	090900	778640	4440	4440	4440	4440	0
742	20250117	090800	778640	4440	4440	4440	4440	0
743	20250117	090700	778640	4440	4440	4440	4440	1
744	20250117	090600	774200	4440	4440	4440	4440	0
745	20250117	090500	774200	4440	4440	4440	4440	0
746	20250117	090400	774200	4440	4440	4440	4440	0
747	20250117	090300	774200	4440	4440	4440	4440	0
748	20250117	090200	774200	4440	4440	4440	4440	0
749	20250117	090100	774200	4440	4440	4440	4440	0
750	20250117	090000	774200	4440	4450	4450	4440	174