KissMeData/032560/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191500	32727115	4985	4985	4985	4985	307
3	20250117	191400	32727115	4985	4985	4985	4985	0
4	20250117	191300	32727115	4985	4985	4985	4985	0
5	20250117	191200	32727115	4985	4985	4985	4985	0
6	20250117	191100	32727115	4985	4985	4985	4985	0
7	20250117	191000	32727115	4985	4985	4985	4985	0
8	20250117	190900	32727115	4985	4985	4985	4985	0
9	20250117	190800	32727115	4985	4985	4985	4985	0
10	20250117	190700	32727115	4985	4985	4985	4985	0
11	20250117	190600	32727115	4985	4985	4985	4985	0
12	20250117	190500	32727115	4985	4985	4985	4985	0
13	20250117	190400	32727115	4985	4985	4985	4985	0
14	20250117	190300	32727115	4985	4985	4985	4985	0
15	20250117	190200	32727115	4985	4985	4985	4985	0
16	20250117	190100	32727115	4985	4985	4985	4985	0
17	20250117	190000	32727115	4985	4985	4985	4985	0
18	20250117	185900	32727115	4985	4985	4985	4985	0
19	20250117	185800	32727115	4985	4985	4985	4985	0
20	20250117	185700	32727115	4985	4985	4985	4985	0
21	20250117	185600	32727115	4985	4985	4985	4985	0
22	20250117	185500	32727115	4985	4985	4985	4985	0
23	20250117	185400	32727115	4985	4985	4985	4985	0
24	20250117	185300	32727115	4985	4985	4985	4985	0
25	20250117	185200	32727115	4985	4985	4985	4985	0
26	20250117	185100	32727115	4985	4985	4985	4985	0
27	20250117	185000	32727115	4985	4985	4985	4985	0
28	20250117	184900	32727115	4985	4985	4985	4985	0
29	20250117	184800	32727115	4985	4985	4985	4985	0
30	20250117	184700	32727115	4985	4985	4985	4985	0
31	20250117	184600	32727115	4985	4985	4985	4985	0
32	20250117	184500	32727115	4985	4985	4985	4985	307
33	20250117	184400	32727115	4985	4985	4985	4985	0
34	20250117	184300	32727115	4985	4985	4985	4985	0
35	20250117	184200	32727115	4985	4985	4985	4985	0
36	20250117	184100	32727115	4985	4985	4985	4985	0
37	20250117	184000	32727115	4985	4985	4985	4985	0
38	20250117	183900	32727115	4985	4985	4985	4985	0
39	20250117	183800	32727115	4985	4985	4985	4985	0
40	20250117	183700	32727115	4985	4985	4985	4985	0
41	20250117	183600	32727115	4985	4985	4985	4985	0
42	20250117	183500	32727115	4985	4985	4985	4985	0
43	20250117	183400	32727115	4985	4985	4985	4985	0
44	20250117	183300	32727115	4985	4985	4985	4985	0
45	20250117	183200	32727115	4985	4985	4985	4985	0
46	20250117	183100	32727115	4985	4985	4985	4985	0
47	20250117	183000	32727115	4985	4985	4985	4985	0
48	20250117	182900	32727115	4985	4985	4985	4985	0
49	20250117	182800	32727115	4985	4985	4985	4985	0
50	20250117	182700	32727115	4985	4985	4985	4985	0
51	20250117	182600	32727115	4985	4985	4985	4985	0
52	20250117	182500	32727115	4985	4985	4985	4985	0
53	20250117	182400	32727115	4985	4985	4985	4985	0
54	20250117	182300	32727115	4985	4985	4985	4985	0
55	20250117	182200	32727115	4985	4985	4985	4985	0
56	20250117	182100	32727115	4985	4985	4985	4985	0
57	20250117	182000	32727115	4985	4985	4985	4985	0
58	20250117	181900	32727115	4985	4985	4985	4985	0
59	20250117	181800	32727115	4985	4985	4985	4985	0
60	20250117	181700	32727115	4985	4985	4985	4985	0
61	20250117	181600	32727115	4985	4985	4985	4985	0
62	20250117	181500	32727115	4985	4985	4985	4985	307
63	20250117	181400	32727115	4985	4985	4985	4985	0
64	20250117	181300	32727115	4985	4985	4985	4985	0
65	20250117	181200	32727115	4985	4985	4985	4985	0
66	20250117	181100	32727115	4985	4985	4985	4985	0
67	20250117	181000	32727115	4985	4985	4985	4985	0
68	20250117	180900	32727115	4985	4985	4985	4985	0
69	20250117	180800	32727115	4985	4985	4985	4985	0
70	20250117	180700	32727115	4985	4985	4985	4985	0
71	20250117	180600	32727115	4985	4985	4985	4985	0
72	20250117	180500	32727115	4985	4985	4985	4985	0
73	20250117	180400	32727115	4985	4985	4985	4985	0
74	20250117	180300	32727115	4985	4985	4985	4985	0
75	20250117	180200	32727115	4985	4985	4985	4985	0
76	20250117	180100	32727115	4985	4985	4985	4985	0
77	20250117	180000	32727115	4985	4985	4985	4985	0
78	20250117	175900	32727115	4985	4985	4985	4985	0
79	20250117	175800	32727115	4985	4985	4985	4985	0
80	20250117	175700	32727115	4985	4985	4985	4985	0
81	20250117	175600	32727115	4985	4985	4985	4985	0
82	20250117	175500	32727115	4985	4985	4985	4985	0
83	20250117	175400	32727115	4985	4985	4985	4985	0
84	20250117	175300	32727115	4985	4985	4985	4985	0
85	20250117	175200	32727115	4985	4985	4985	4985	0
86	20250117	175100	32727115	4985	4985	4985	4985	0
87	20250117	175000	32727115	4985	4985	4985	4985	0
88	20250117	174900	32727115	4985	4985	4985	4985	0
89	20250117	174800	32727115	4985	4985	4985	4985	0
90	20250117	174700	32727115	4985	4985	4985	4985	0
91	20250117	174600	32727115	4985	4985	4985	4985	0
92	20250117	174500	32727115	4985	4985	4985	4985	307
93	20250117	174400	32727115	4985	4985	4985	4985	0
94	20250117	174300	32727115	4985	4985	4985	4985	0
95	20250117	174200	32727115	4985	4985	4985	4985	0
96	20250117	174100	32727115	4985	4985	4985	4985	0
97	20250117	174000	32727115	4985	4985	4985	4985	0
98	20250117	173900	32727115	4985	4985	4985	4985	0
99	20250117	173800	32727115	4985	4985	4985	4985	0
100	20250117	173700	32727115	4985	4985	4985	4985	0
101	20250117	173600	32727115	4985	4985	4985	4985	0
102	20250117	173500	32727115	4985	4985	4985	4985	0
103	20250117	173400	32727115	4985	4985	4985	4985	0
104	20250117	173300	32727115	4985	4985	4985	4985	0
105	20250117	173200	32727115	4985	4985	4985	4985	0
106	20250117	173100	32727115	4985	4985	4985	4985	0
107	20250117	173000	32727115	4985	4985	4985	4985	0
108	20250117	172900	32727115	4985	4985	4985	4985	0
109	20250117	172800	32727115	4985	4985	4985	4985	0
110	20250117	172700	32727115	4985	4985	4985	4985	0
111	20250117	172600	32727115	4985	4985	4985	4985	0
112	20250117	172500	32727115	4985	4985	4985	4985	0
113	20250117	172400	32727115	4985	4985	4985	4985	0
114	20250117	172300	32727115	4985	4985	4985	4985	0
115	20250117	172200	32727115	4985	4985	4985	4985	0
116	20250117	172100	32727115	4985	4985	4985	4985	0
117	20250117	172000	32727115	4985	4985	4985	4985	0
118	20250117	171900	32727115	4985	4985	4985	4985	0
119	20250117	171800	32727115	4985	4985	4985	4985	0
120	20250117	171700	32727115	4985	4985	4985	4985	0
121	20250117	171600	32727115	4985	4985	4985	4985	0
122	20250117	171500	32727115	4985	4985	4985	4985	307
123	20250117	171400	32727115	4985	4985	4985	4985	0
124	20250117	171300	32727115	4985	4985	4985	4985	0
125	20250117	171200	32727115	4985	4985	4985	4985	0
126	20250117	171100	32727115	4985	4985	4985	4985	0
127	20250117	171000	32727115	4985	4985	4985	4985	0
128	20250117	170900	32727115	4985	4985	4985	4985	0
129	20250117	170800	32727115	4985	4985	4985	4985	0
130	20250117	170700	32727115	4985	4985	4985	4985	0
131	20250117	170600	32727115	4985	4985	4985	4985	0
132	20250117	170500	32727115	4985	4985	4985	4985	0
133	20250117	170400	32727115	4985	4985	4985	4985	0
134	20250117	170300	32727115	4985	4985	4985	4985	0
135	20250117	170200	32727115	4985	4985	4985	4985	0
136	20250117	170100	32727115	4985	4985	4985	4985	0
137	20250117	170000	32727115	4985	4985	4985	4985	0
138	20250117	165900	32727115	4985	4985	4985	4985	0
139	20250117	165800	32727115	4985	4985	4985	4985	0
140	20250117	165700	32727115	4985	4985	4985	4985	0
141	20250117	165600	32727115	4985	4985	4985	4985	0
142	20250117	165500	32727115	4985	4985	4985	4985	0
143	20250117	165400	32727115	4985	4985	4985	4985	0
144	20250117	165300	32727115	4985	4985	4985	4985	0
145	20250117	165200	32727115	4985	4985	4985	4985	0
146	20250117	165100	32727115	4985	4985	4985	4985	0
147	20250117	165000	32727115	4985	4985	4985	4985	0
148	20250117	164900	32727115	4985	4985	4985	4985	0
149	20250117	164800	32727115	4985	4985	4985	4985	0
150	20250117	164700	32727115	4985	4985	4985	4985	0
151	20250117	164600	32727115	4985	4985	4985	4985	0
152	20250117	164500	32727115	4985	4985	4985	4985	307
153	20250117	164400	32727115	4985	4985	4985	4985	0
154	20250117	164300	32727115	4985	4985	4985	4985	0
155	20250117	164200	32727115	4985	4985	4985	4985	0
156	20250117	164100	32727115	4985	4985	4985	4985	0
157	20250117	164000	32727115	4985	4985	4985	4985	0
158	20250117	163900	32727115	4985	4985	4985	4985	0
159	20250117	163800	32727115	4985	4985	4985	4985	0
160	20250117	163700	32727115	4985	4985	4985	4985	0
161	20250117	163600	32727115	4985	4985	4985	4985	0
162	20250117	163500	32727115	4985	4985	4985	4985	0
163	20250117	163400	32727115	4985	4985	4985	4985	0
164	20250117	163300	32727115	4985	4985	4985	4985	0
165	20250117	163200	32727115	4985	4985	4985	4985	0
166	20250117	163100	32727115	4985	4985	4985	4985	0
167	20250117	163000	32727115	4985	4985	4985	4985	0
168	20250117	162900	32727115	4985	4985	4985	4985	0
169	20250117	162800	32727115	4985	4985	4985	4985	0
170	20250117	162700	32727115	4985	4985	4985	4985	0
171	20250117	162600	32727115	4985	4985	4985	4985	0
172	20250117	162500	32727115	4985	4985	4985	4985	0
173	20250117	162400	32727115	4985	4985	4985	4985	0
174	20250117	162300	32727115	4985	4985	4985	4985	0
175	20250117	162200	32727115	4985	4985	4985	4985	0
176	20250117	162100	32727115	4985	4985	4985	4985	0
177	20250117	162000	32727115	4985	4985	4985	4985	0
178	20250117	161900	32727115	4985	4985	4985	4985	0
179	20250117	161800	32727115	4985	4985	4985	4985	0
180	20250117	161700	32727115	4985	4985	4985	4985	0
181	20250117	161600	32727115	4985	4985	4985	4985	0
182	20250117	161500	32727115	4985	4985	4985	4985	307
183	20250117	161400	32727115	4985	4985	4985	4985	0
184	20250117	161300	32727115	4985	4985	4985	4985	0
185	20250117	161200	32727115	4985	4985	4985	4985	0
186	20250117	161100	32727115	4985	4985	4985	4985	0
187	20250117	161000	32727115	4985	4985	4985	4985	0
188	20250117	160900	32727115	4985	4985	4985	4985	0
189	20250117	160800	32727115	4985	4985	4985	4985	0
190	20250117	160700	32727115	4985	4985	4985	4985	0
191	20250117	160600	32727115	4985	4985	4985	4985	0
192	20250117	160500	32727115	4985	4985	4985	4985	0
193	20250117	160400	32727115	4985	4985	4985	4985	0
194	20250117	160300	32727115	4985	4985	4985	4985	0
195	20250117	160200	32727115	4985	4985	4985	4985	0
196	20250117	160100	32727115	4985	4985	4985	4985	0
197	20250117	160000	32727115	4985	4985	4985	4985	0
198	20250117	155900	32727115	4985	4985	4985	4985	0
199	20250117	155800	32727115	4985	4985	4985	4985	0
200	20250117	155700	32727115	4985	4985	4985	4985	0
201	20250117	155600	32727115	4985	4985	4985	4985	0
202	20250117	155500	32727115	4985	4985	4985	4985	0
203	20250117	155400	32727115	4985	4985	4985	4985	0
204	20250117	155300	32727115	4985	4985	4985	4985	0
205	20250117	155200	32727115	4985	4985	4985	4985	0
206	20250117	155100	32727115	4985	4985	4985	4985	0
207	20250117	155000	32727115	4985	4985	4985	4985	0
208	20250117	154900	32727115	4985	4985	4985	4985	0
209	20250117	154800	32727115	4985	4985	4985	4985	0
210	20250117	154700	32727115	4985	4985	4985	4985	0
211	20250117	154600	32727115	4985	4985	4985	4985	0
212	20250117	154500	32727115	4985	4985	4985	4985	307
213	20250117	154400	32727115	4985	4985	4985	4985	0
214	20250117	154300	32727115	4985	4985	4985	4985	0
215	20250117	154200	32727115	4985	4985	4985	4985	0
216	20250117	154100	32727115	4985	4985	4985	4985	0
217	20250117	154000	32727115	4985	4985	4985	4985	0
218	20250117	153900	32727115	4985	4985	4985	4985	0
219	20250117	153800	32727115	4985	4985	4985	4985	0
220	20250117	153700	32727115	4985	4985	4985	4985	0
221	20250117	153600	32727115	4985	4985	4985	4985	0
222	20250117	153500	32727115	4985	4985	4985	4985	0
223	20250117	153400	32727115	4985	4985	4985	4985	0
224	20250117	153300	32727115	4985	4985	4985	4985	0
225	20250117	153200	32727115	4985	4985	4985	4985	0
226	20250117	153100	32727115	4985	4985	4985	4985	0
227	20250117	153000	32727115	4985	4985	4985	4985	307
228	20250117	152900	31196720	4980	4980	4980	4980	0
229	20250117	152800	31196720	4980	4980	4980	4980	0
230	20250117	152700	31196720	4980	4980	4980	4980	0
231	20250117	152600	31196720	4980	4980	4980	4980	0
232	20250117	152500	31196720	4980	4980	4980	4980	0
233	20250117	152400	31196720	4980	4980	4980	4980	0
234	20250117	152300	31196720	4980	4980	4980	4980	0
235	20250117	152200	31196720	4980	4980	4980	4980	0
236	20250117	152100	31196720	4980	4980	4980	4980	0
237	20250117	152000	31196720	4980	4980	4980	4980	0
238	20250117	151900	31196720	4980	4980	4980	4980	0
239	20250117	151800	31196720	4980	4980	4980	4980	0
240	20250117	151700	31196720	4980	4980	4980	4980	0
241	20250117	151600	31196720	4980	4980	4980	4980	0
242	20250117	151500	31196720	4980	4980	4980	4980	0
243	20250117	151400	31196720	4980	4980	4980	4980	0
244	20250117	151300	31196720	4980	4980	4980	4980	0
245	20250117	151200	31196720	4980	4980	4980	4970	32
246	20250117	151100	31037570	4980	4980	4980	4980	0
247	20250117	151000	31037570	4980	4980	4980	4980	0
248	20250117	150900	31037570	4980	4980	4980	4980	0
249	20250117	150800	31037570	4980	4980	4980	4980	0
250	20250117	150700	31037570	4980	4980	4980	4980	0
251	20250117	150600	31037570	4980	4980	4980	4980	3
252	20250117	150500	31022630	4980	4980	4980	4980	0
253	20250117	150400	31022630	4980	4980	4980	4980	10
254	20250117	150300	30972830	4980	4980	4980	4980	0
255	20250117	150200	30972830	4980	4980	4980	4980	0
256	20250117	150100	30972830	4980	4980	4980	4980	0
257	20250117	150000	30972830	4980	4980	4980	4980	0
258	20250117	145900	30972830	4980	4980	4980	4980	0
259	20250117	145800	30972830	4980	4980	4980	4980	0
260	20250117	145700	30972830	4980	4980	4980	4980	0
261	20250117	145600	30972830	4980	4980	4980	4980	0
262	20250117	145500	30972830	4980	4980	4980	4980	0
263	20250117	145400	30972830	4980	4980	4980	4980	0
264	20250117	145300	30972830	4980	4980	4980	4980	0
265	20250117	145200	30972830	4980	4980	4980	4980	0
266	20250117	145100	30972830	4980	4980	4980	4980	0
267	20250117	145000	30972830	4980	4980	4980	4980	0
268	20250117	144900	30972830	4980	4980	4980	4980	0
269	20250117	144800	30972830	4980	4980	4980	4980	0
270	20250117	144700	30972830	4980	4975	4980	4975	11
271	20250117	144600	30918100	4975	4975	4975	4975	0
272	20250117	144500	30918100	4975	4975	4975	4975	129
273	20250117	144400	30276325	4975	4975	4975	4975	0
274	20250117	144300	30276325	4975	4975	4975	4975	0
275	20250117	144200	30276325	4975	4975	4975	4975	0
276	20250117	144100	30276325	4975	4975	4975	4975	0
277	20250117	144000	30276325	4975	4975	4975	4975	0
278	20250117	143900	30276325	4975	4975	4975	4975	1
279	20250117	143800	30271350	4970	4970	4970	4970	3
280	20250117	143700	30256440	4975	4975	4975	4975	0
281	20250117	143600	30256440	4975	4975	4975	4975	0
282	20250117	143500	30256440	4975	4970	4975	4965	296
283	20250117	143400	28785335	4975	4975	4975	4975	31
284	20250117	143300	28631110	4975	4970	4975	4970	11
285	20250117	143200	28576435	4975	4970	4975	4970	11
286	20250117	143100	28521760	4975	4975	4975	4975	0
287	20250117	143000	28521760	4975	4975	4975	4975	0
288	20250117	142900	28521760	4975	4975	4975	4975	0
289	20250117	142800	28521760	4975	4975	4975	4975	0
290	20250117	142700	28521760	4975	4975	4975	4975	0
291	20250117	142600	28521760	4975	4975	4975	4975	0
292	20250117	142500	28521760	4975	4975	4975	4975	0
293	20250117	142400	28521760	4975	4975	4975	4975	0
294	20250117	142300	28521760	4975	4975	4975	4975	0
295	20250117	142200	28521760	4975	4975	4975	4975	0
296	20250117	142100	28521760	4975	4975	4975	4975	0
297	20250117	142000	28521760	4975	4975	4975	4975	0
298	20250117	141900	28521760	4975	4975	4975	4975	1
299	20250117	141800	28516785	4970	4970	4970	4970	0
300	20250117	141700	28516785	4970	4970	4970	4970	0
301	20250117	141600	28516785	4970	4970	4970	4970	6
302	20250117	141500	28486965	4975	4975	4975	4975	0
303	20250117	141400	28486965	4975	4975	4975	4975	0
304	20250117	141300	28486965	4975	4975	4975	4975	0
305	20250117	141200	28486965	4975	4975	4975	4975	0
306	20250117	141100	28486965	4975	4975	4975	4975	1
307	20250117	141000	28481990	4975	4975	4975	4975	0
308	20250117	140900	28481990	4975	4975	4975	4975	0
309	20250117	140800	28481990	4975	4975	4975	4975	0
310	20250117	140700	28481990	4975	4975	4975	4975	0
311	20250117	140600	28481990	4975	4975	4975	4975	0
312	20250117	140500	28481990	4975	4975	4975	4975	0
313	20250117	140400	28481990	4975	4975	4975	4975	0
314	20250117	140300	28481990	4975	4975	4975	4975	0
315	20250117	140200	28481990	4975	4975	4975	4975	0
316	20250117	140100	28481990	4975	4975	4975	4975	1
317	20250117	140000	28477015	4975	4975	4975	4975	0
318	20250117	135900	28477015	4975	4975	4975	4975	0
319	20250117	135800	28477015	4975	4975	4975	4975	0
320	20250117	135700	28477015	4975	4975	4975	4975	0
321	20250117	135600	28477015	4975	4975	4975	4975	0
322	20250117	135500	28477015	4975	4975	4975	4975	0
323	20250117	135400	28477015	4975	4975	4975	4975	0
324	20250117	135300	28477015	4975	4975	4975	4975	0
325	20250117	135200	28477015	4975	4975	4975	4975	0
326	20250117	135100	28477015	4975	4975	4975	4975	0
327	20250117	135000	28477015	4975	4975	4975	4975	10
328	20250117	134900	28427265	4975	4975	4975	4975	0
329	20250117	134800	28427265	4975	4975	4975	4975	0
330	20250117	134700	28427265	4975	4975	4975	4975	0
331	20250117	134600	28427265	4975	4975	4975	4975	100
332	20250117	134500	27929765	4975	4975	4975	4975	0
333	20250117	134400	27929765	4975	4975	4975	4975	101
334	20250117	134300	27427290	4975	4975	4975	4975	0
335	20250117	134200	27427290	4975	4975	4975	4975	0
336	20250117	134100	27427290	4975	4975	4975	4975	0
337	20250117	134000	27427290	4975	4975	4975	4975	0
338	20250117	133900	27427290	4975	4975	4975	4975	0
339	20250117	133800	27427290	4975	4975	4975	4975	0
340	20250117	133700	27427290	4975	4975	4975	4975	0
341	20250117	133600	27427290	4975	4975	4975	4975	0
342	20250117	133500	27427290	4975	4975	4975	4975	1
343	20250117	133400	27422315	4975	4975	4975	4975	0
344	20250117	133300	27422315	4975	4975	4975	4975	0
345	20250117	133200	27422315	4975	4975	4975	4975	0
346	20250117	133100	27422315	4975	4975	4975	4975	0
347	20250117	133000	27422315	4975	4975	4975	4975	0
348	20250117	132900	27422315	4975	4975	4975	4975	0
349	20250117	132800	27422315	4975	4975	4975	4975	0
350	20250117	132700	27422315	4975	4975	4975	4975	0
351	20250117	132600	27422315	4975	4975	4975	4975	1
352	20250117	132500	27417340	4970	4970	4970	4970	0
353	20250117	132400	27417340	4970	4970	4970	4970	0
354	20250117	132300	27417340	4970	4970	4970	4970	0
355	20250117	132200	27417340	4970	4970	4970	4970	0
356	20250117	132100	27417340	4970	4970	4970	4970	50
357	20250117	132000	27168840	4975	4970	4975	4970	62
358	20250117	131900	26860695	4975	4975	4975	4975	0
359	20250117	131800	26860695	4975	4975	4975	4975	0
360	20250117	131700	26860695	4975	4975	4975	4975	0
361	20250117	131600	26860695	4975	4975	4975	4975	0
362	20250117	131500	26860695	4975	4975	4975	4975	0
363	20250117	131400	26860695	4975	4975	4975	4975	0
364	20250117	131300	26860695	4975	4975	4975	4975	0
365	20250117	131200	26860695	4975	4975	4975	4975	0
366	20250117	131100	26860695	4975	4975	4975	4975	0
367	20250117	131000	26860695	4975	4975	4975	4975	0
368	20250117	130900	26860695	4975	4975	4975	4975	0
369	20250117	130800	26860695	4975	4975	4975	4975	21
370	20250117	130700	26756220	4970	4970	4970	4970	24
371	20250117	130600	26636940	4975	4975	4975	4975	0
372	20250117	130500	26636940	4975	4975	4975	4975	10
373	20250117	130400	26587190	4975	4975	4975	4975	0
374	20250117	130300	26587190	4975	4975	4975	4975	0
375	20250117	130200	26587190	4975	4975	4975	4975	0
376	20250117	130100	26587190	4975	4975	4975	4975	0
377	20250117	130000	26587190	4975	4975	4975	4975	0
378	20250117	125900	26587190	4975	4975	4975	4975	0
379	20250117	125800	26587190	4975	4975	4975	4975	0
380	20250117	125700	26587190	4975	4975	4975	4975	0
381	20250117	125600	26587190	4975	4975	4975	4975	0
382	20250117	125500	26587190	4975	4975	4975	4975	0
383	20250117	125400	26587190	4975	4975	4975	4975	0
384	20250117	125300	26587190	4975	4975	4975	4975	0
385	20250117	125200	26587190	4975	4975	4975	4975	0
386	20250117	125100	26587190	4975	4975	4975	4975	0
387	20250117	125000	26587190	4975	4975	4975	4975	0
388	20250117	124900	26587190	4975	4975	4975	4975	0
389	20250117	124800	26587190	4975	4975	4975	4975	0
390	20250117	124700	26587190	4975	4975	4975	4975	0
391	20250117	124600	26587190	4975	4975	4975	4975	0
392	20250117	124500	26587190	4975	4975	4975	4975	0
393	20250117	124400	26587190	4975	4975	4975	4975	0
394	20250117	124300	26587190	4975	4975	4975	4975	0
395	20250117	124200	26587190	4975	4975	4975	4975	0
396	20250117	124100	26587190	4975	4975	4975	4975	0
397	20250117	124000	26587190	4975	4975	4975	4975	0
398	20250117	123900	26587190	4975	4975	4975	4975	0
399	20250117	123800	26587190	4975	4975	4975	4975	0
400	20250117	123700	26587190	4975	4975	4975	4975	0
401	20250117	123600	26587190	4975	4975	4975	4975	0
402	20250117	123500	26587190	4975	4975	4975	4975	0
403	20250117	123400	26587190	4975	4975	4975	4975	0
404	20250117	123300	26587190	4975	4975	4975	4975	0
405	20250117	123200	26587190	4975	4975	4975	4975	1
406	20250117	123100	26582215	4970	4970	4970	4970	17
407	20250117	123000	26497725	4975	4975	4975	4975	0
408	20250117	122900	26497725	4975	4975	4975	4975	0
409	20250117	122800	26497725	4975	4975	4975	4975	0
410	20250117	122700	26497725	4975	4975	4975	4975	0
411	20250117	122600	26497725	4975	4975	4975	4975	0
412	20250117	122500	26497725	4975	4975	4975	4975	0
413	20250117	122400	26497725	4975	4975	4975	4975	0
414	20250117	122300	26497725	4975	4975	4975	4975	0
415	20250117	122200	26497725	4975	4975	4975	4975	0
416	20250117	122100	26497725	4975	4975	4975	4975	0
417	20250117	122000	26497725	4975	4975	4975	4975	0
418	20250117	121900	26497725	4975	4975	4975	4975	0
419	20250117	121800	26497725	4975	4975	4975	4975	0
420	20250117	121700	26497725	4975	4975	4975	4975	0
421	20250117	121600	26497725	4975	4975	4975	4975	0
422	20250117	121500	26497725	4975	4975	4975	4975	0
423	20250117	121400	26497725	4975	4975	4975	4975	0
424	20250117	121300	26497725	4975	4975	4975	4975	0
425	20250117	121200	26497725	4975	4975	4975	4975	0
426	20250117	121100	26497725	4975	4970	4975	4970	11
427	20250117	121000	26443005	4970	4970	4970	4970	127
428	20250117	120900	25811815	4975	4975	4975	4975	0
429	20250117	120800	25811815	4975	4975	4975	4975	0
430	20250117	120700	25811815	4975	4975	4975	4975	0
431	20250117	120600	25811815	4975	4975	4975	4975	0
432	20250117	120500	25811815	4975	4975	4975	4975	0
433	20250117	120400	25811815	4975	4975	4975	4975	0
434	20250117	120300	25811815	4975	4975	4975	4975	0
435	20250117	120200	25811815	4975	4975	4975	4975	0
436	20250117	120100	25811815	4975	4975	4975	4975	0
437	20250117	120000	25811815	4975	4975	4975	4975	0
438	20250117	115900	25811815	4975	4975	4975	4975	0
439	20250117	115800	25811815	4975	4975	4975	4975	0
440	20250117	115700	25811815	4975	4975	4975	4975	1
441	20250117	115600	25806840	4970	4970	4970	4970	0
442	20250117	115500	25806840	4970	4970	4970	4970	1
443	20250117	115400	25801870	4975	4975	4975	4975	0
444	20250117	115300	25801870	4975	4975	4975	4975	0
445	20250117	115200	25801870	4975	4975	4975	4975	0
446	20250117	115100	25801870	4975	4975	4975	4975	0
447	20250117	115000	25801870	4975	4975	4975	4975	0
448	20250117	114900	25801870	4975	4975	4975	4975	0
449	20250117	114800	25801870	4975	4975	4975	4975	0
450	20250117	114700	25801870	4975	4975	4975	4975	0
451	20250117	114600	25801870	4975	4975	4975	4975	0
452	20250117	114500	25801870	4975	4975	4975	4975	0
453	20250117	114400	25801870	4975	4975	4975	4975	0
454	20250117	114300	25801870	4975	4975	4975	4975	0
455	20250117	114200	25801870	4975	4975	4975	4975	0
456	20250117	114100	25801870	4975	4975	4975	4975	0
457	20250117	114000	25801870	4975	4975	4975	4975	0
458	20250117	113900	25801870	4975	4975	4975	4975	0
459	20250117	113800	25801870	4975	4975	4975	4975	0
460	20250117	113700	25801870	4975	4975	4975	4975	0
461	20250117	113600	25801870	4975	4975	4975	4975	0
462	20250117	113500	25801870	4975	4975	4975	4975	0
463	20250117	113400	25801870	4975	4970	4975	4965	274
464	20250117	113300	24441230	4975	4975	4975	4975	0
465	20250117	113200	24441230	4975	4975	4975	4975	0
466	20250117	113100	24441230	4975	4975	4975	4975	0
467	20250117	113000	24441230	4975	4975	4975	4975	0
468	20250117	112900	24441230	4975	4975	4975	4975	0
469	20250117	112800	24441230	4975	4975	4975	4975	0
470	20250117	112700	24441230	4975	4975	4975	4975	0
471	20250117	112600	24441230	4975	4975	4975	4975	1
472	20250117	112500	24436255	4970	4970	4970	4970	0
473	20250117	112400	24436255	4970	4970	4970	4970	30
474	20250117	112300	24287155	4975	4975	4975	4975	0
475	20250117	112200	24287155	4975	4975	4975	4975	0
476	20250117	112100	24287155	4975	4975	4975	4975	0
477	20250117	112000	24287155	4975	4975	4975	4975	0
478	20250117	111900	24287155	4975	4975	4975	4975	0
479	20250117	111800	24287155	4975	4975	4975	4975	3
480	20250117	111700	24272230	4975	4975	4975	4975	0
481	20250117	111600	24272230	4975	4975	4975	4975	1
482	20250117	111500	24267255	4975	4975	4975	4975	0
483	20250117	111400	24267255	4975	4975	4975	4975	0
484	20250117	111300	24267255	4975	4975	4975	4975	0
485	20250117	111200	24267255	4975	4975	4975	4975	0
486	20250117	111100	24267255	4975	4975	4975	4975	0
487	20250117	111000	24267255	4975	4975	4975	4975	0
488	20250117	110900	24267255	4975	4975	4975	4975	0
489	20250117	110800	24267255	4975	4975	4975	4975	0
490	20250117	110700	24267255	4975	4975	4975	4975	0
491	20250117	110600	24267255	4975	4975	4975	4975	0
492	20250117	110500	24267255	4975	4975	4975	4975	0
493	20250117	110400	24267255	4975	4975	4975	4975	0
494	20250117	110300	24267255	4975	4975	4975	4975	1
495	20250117	110200	24262280	4970	4970	4970	4970	50
496	20250117	110100	24013780	4970	4970	4975	4970	151
497	20250117	110000	23263305	4975	4975	4975	4975	0
498	20250117	105900	23263305	4975	4975	4975	4975	0
499	20250117	105800	23263305	4975	4975	4975	4975	0
500	20250117	105700	23263305	4975	4975	4975	4975	0
501	20250117	105600	23263305	4975	4975	4975	4975	0
502	20250117	105500	23263305	4975	4975	4975	4975	0
503	20250117	105400	23263305	4975	4975	4975	4975	0
504	20250117	105300	23263305	4975	4975	4975	4975	0
505	20250117	105200	23263305	4975	4975	4975	4975	0
506	20250117	105100	23263305	4975	4975	4975	4975	0
507	20250117	105000	23263305	4975	4975	4975	4975	0
508	20250117	104900	23263305	4975	4975	4975	4975	0
509	20250117	104800	23263305	4975	4975	4975	4975	0
510	20250117	104700	23263305	4975	4975	4975	4975	1
511	20250117	104600	23258330	4970	4970	4970	4970	0
512	20250117	104500	23258330	4970	4970	4970	4970	0
513	20250117	104400	23258330	4970	4970	4970	4970	475
514	20250117	104300	20897580	4975	4975	4975	4975	0
515	20250117	104200	20897580	4975	4975	4975	4975	0
516	20250117	104100	20897580	4975	4975	4975	4975	0
517	20250117	104000	20897580	4975	4975	4975	4975	1
518	20250117	103900	20892605	4970	4970	4970	4970	475
519	20250117	103800	18531855	4970	4970	4970	4970	24
520	20250117	103700	18412575	4975	4975	4975	4975	0
521	20250117	103600	18412575	4975	4975	4975	4975	0
522	20250117	103500	18412575	4975	4975	4975	4975	0
523	20250117	103400	18412575	4975	4975	4975	4975	0
524	20250117	103300	18412575	4975	4975	4975	4975	0
525	20250117	103200	18412575	4975	4975	4975	4975	0
526	20250117	103100	18412575	4975	4975	4975	4975	0
527	20250117	103000	18412575	4975	4975	4975	4975	0
528	20250117	102900	18412575	4975	4975	4975	4975	2
529	20250117	102800	18402625	4970	4970	4970	4970	0
530	20250117	102700	18402625	4970	4970	4970	4970	0
531	20250117	102600	18402625	4970	4970	4970	4970	0
532	20250117	102500	18402625	4970	4970	4970	4970	499
533	20250117	102400	15922595	4970	4975	4975	4970	502
534	20250117	102300	13427645	4975	4975	4975	4975	0
535	20250117	102200	13427645	4975	4975	4975	4975	23
536	20250117	102100	13313220	4980	4980	4980	4980	0
537	20250117	102000	13313220	4980	4980	4980	4980	2
538	20250117	101900	13303260	4980	4980	4980	4980	0
539	20250117	101800	13303260	4980	4980	4980	4980	20
540	20250117	101700	13203660	4980	4980	4980	4980	0
541	20250117	101600	13203660	4980	4980	4980	4980	0
542	20250117	101500	13203660	4980	4980	4980	4980	0
543	20250117	101400	13203660	4980	4980	4980	4980	0
544	20250117	101300	13203660	4980	4980	4980	4980	0
545	20250117	101200	13203660	4980	4980	4980	4980	0
546	20250117	101100	13203660	4980	4980	4980	4980	1
547	20250117	101000	13198680	4980	4980	4980	4980	0
548	20250117	100900	13198680	4980	4980	4980	4980	0
549	20250117	100800	13198680	4980	4980	4980	4980	0
550	20250117	100700	13198680	4980	4980	4980	4980	0
551	20250117	100600	13198680	4980	4980	4980	4980	0
552	20250117	100500	13198680	4980	4980	4980	4980	0
553	20250117	100400	13198680	4980	4980	4980	4980	0
554	20250117	100300	13198680	4980	4980	4980	4980	3
555	20250117	100200	13183740	4970	4970	4970	4970	0
556	20250117	100100	13183740	4970	4970	4970	4970	0
557	20250117	100000	13183740	4970	4970	4970	4970	0
558	20250117	095900	13183740	4970	4970	4970	4970	0
559	20250117	095800	13183740	4970	4970	4970	4970	0
560	20250117	095700	13183740	4970	4970	4970	4970	165
561	20250117	095600	12363690	4970	4970	4970	4970	5
562	20250117	095500	12338840	4970	4970	4970	4970	12
563	20250117	095400	12279200	4970	4970	4970	4970	2
564	20250117	095300	12269260	4970	4970	4970	4970	158
565	20250117	095200	11484000	4970	4970	4970	4970	0
566	20250117	095100	11484000	4970	4970	4970	4970	0
567	20250117	095000	11484000	4970	4970	4970	4970	0
568	20250117	094900	11484000	4970	4970	4970	4970	0
569	20250117	094800	11484000	4970	4970	4970	4970	0
570	20250117	094700	11484000	4970	4970	4970	4970	0
571	20250117	094600	11484000	4970	4970	4970	4970	0
572	20250117	094500	11484000	4970	4970	4970	4970	1000
573	20250117	094400	6514000	4985	4985	4985	4985	1
574	20250117	094300	6509015	4970	4970	4970	4970	0
575	20250117	094200	6509015	4970	4970	4970	4970	0
576	20250117	094100	6509015	4970	4970	4970	4970	0
577	20250117	094000	6509015	4970	4970	4970	4970	0
578	20250117	093900	6509015	4970	4970	4970	4970	0
579	20250117	093800	6509015	4970	4970	4970	4970	0
580	20250117	093700	6509015	4970	4970	4970	4970	9
581	20250117	093600	6464285	4970	4970	4970	4970	0
582	20250117	093500	6464285	4970	4970	4970	4970	0
583	20250117	093400	6464285	4970	4970	4970	4970	0
584	20250117	093300	6464285	4970	4970	4970	4970	251
585	20250117	093200	5216815	4990	4990	4990	4990	1
586	20250117	093100	5211825	4970	4970	4970	4970	580
587	20250117	093000	2329225	4970	4970	4970	4970	0
588	20250117	092900	2329225	4970	4975	4975	4970	401
589	20250117	092800	334255	4980	4980	4980	4980	0
590	20250117	092700	334255	4980	4980	4980	4980	0
591	20250117	092600	334255	4980	4980	4980	4980	2
592	20250117	092500	324295	4975	4975	4975	4975	0
593	20250117	092400	324295	4975	4975	4975	4975	1
594	20250117	092300	319320	4980	4980	4980	4980	0
595	20250117	092200	319320	4980	4980	4980	4980	0
596	20250117	092100	319320	4980	4980	4980	4980	18
597	20250117	092000	229680	4980	4980	4980	4980	0
598	20250117	091900	229680	4980	4980	4980	4980	0
599	20250117	091800	229680	4980	4980	4980	4980	0
600	20250117	091700	229680	4980	4980	4980	4980	0
601	20250117	091600	229680	4980	4980	4980	4980	0
602	20250117	091500	229680	4980	4980	4980	4980	0
603	20250117	091400	229680	4980	4980	4980	4980	15
604	20250117	091300	154980	4980	4980	4980	4980	0
605	20250117	091200	154980	4980	4980	4980	4980	0
606	20250117	091100	154980	4980	4980	4980	4980	1
607	20250117	091000	150000	5000	5000	5000	5000	0
608	20250117	090900	150000	5000	5000	5000	5000	0
609	20250117	090800	150000	5000	5000	5000	5000	0
610	20250117	090700	150000	5000	5000	5000	5000	0
611	20250117	090600	150000	5000	5000	5000	5000	0
612	20250117	090500	150000	5000	5000	5000	5000	0
613	20250117	090400	150000	5000	5000	5000	5000	0
614	20250117	090300	150000	5000	5000	5000	5000	0
615	20250117	090200	150000	5000	5000	5000	5000	0
616	20250117	090100	150000	5000	5000	5000	5000	0
617	20250117	090000	150000	5000	5000	5000	5000	30