KissMeData/032750/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191500	40845140	4100	4100	4100	4100	1163
3	20250117	191400	40845140	4100	4100	4100	4100	0
4	20250117	191300	40845140	4100	4100	4100	4100	0
5	20250117	191200	40845140	4100	4100	4100	4100	0
6	20250117	191100	40845140	4100	4100	4100	4100	0
7	20250117	191000	40845140	4100	4100	4100	4100	0
8	20250117	190900	40845140	4100	4100	4100	4100	0
9	20250117	190800	40845140	4100	4100	4100	4100	0
10	20250117	190700	40845140	4100	4100	4100	4100	0
11	20250117	190600	40845140	4100	4100	4100	4100	0
12	20250117	190500	40845140	4100	4100	4100	4100	0
13	20250117	190400	40845140	4100	4100	4100	4100	0
14	20250117	190300	40845140	4100	4100	4100	4100	0
15	20250117	190200	40845140	4100	4100	4100	4100	0
16	20250117	190100	40845140	4100	4100	4100	4100	0
17	20250117	190000	40845140	4100	4100	4100	4100	0
18	20250117	185900	40845140	4100	4100	4100	4100	0
19	20250117	185800	40845140	4100	4100	4100	4100	0
20	20250117	185700	40845140	4100	4100	4100	4100	0
21	20250117	185600	40845140	4100	4100	4100	4100	0
22	20250117	185500	40845140	4100	4100	4100	4100	0
23	20250117	185400	40845140	4100	4100	4100	4100	0
24	20250117	185300	40845140	4100	4100	4100	4100	0
25	20250117	185200	40845140	4100	4100	4100	4100	0
26	20250117	185100	40845140	4100	4100	4100	4100	0
27	20250117	185000	40845140	4100	4100	4100	4100	0
28	20250117	184900	40845140	4100	4100	4100	4100	0
29	20250117	184800	40845140	4100	4100	4100	4100	0
30	20250117	184700	40845140	4100	4100	4100	4100	0
31	20250117	184600	40845140	4100	4100	4100	4100	0
32	20250117	184500	40845140	4100	4100	4100	4100	1163
33	20250117	184400	40845140	4100	4100	4100	4100	0
34	20250117	184300	40845140	4100	4100	4100	4100	0
35	20250117	184200	40845140	4100	4100	4100	4100	0
36	20250117	184100	40845140	4100	4100	4100	4100	0
37	20250117	184000	40845140	4100	4100	4100	4100	0
38	20250117	183900	40845140	4100	4100	4100	4100	0
39	20250117	183800	40845140	4100	4100	4100	4100	0
40	20250117	183700	40845140	4100	4100	4100	4100	0
41	20250117	183600	40845140	4100	4100	4100	4100	0
42	20250117	183500	40845140	4100	4100	4100	4100	0
43	20250117	183400	40845140	4100	4100	4100	4100	0
44	20250117	183300	40845140	4100	4100	4100	4100	0
45	20250117	183200	40845140	4100	4100	4100	4100	0
46	20250117	183100	40845140	4100	4100	4100	4100	0
47	20250117	183000	40845140	4100	4100	4100	4100	0
48	20250117	182900	40845140	4100	4100	4100	4100	0
49	20250117	182800	40845140	4100	4100	4100	4100	0
50	20250117	182700	40845140	4100	4100	4100	4100	0
51	20250117	182600	40845140	4100	4100	4100	4100	0
52	20250117	182500	40845140	4100	4100	4100	4100	0
53	20250117	182400	40845140	4100	4100	4100	4100	0
54	20250117	182300	40845140	4100	4100	4100	4100	0
55	20250117	182200	40845140	4100	4100	4100	4100	0
56	20250117	182100	40845140	4100	4100	4100	4100	0
57	20250117	182000	40845140	4100	4100	4100	4100	0
58	20250117	181900	40845140	4100	4100	4100	4100	0
59	20250117	181800	40845140	4100	4100	4100	4100	0
60	20250117	181700	40845140	4100	4100	4100	4100	0
61	20250117	181600	40845140	4100	4100	4100	4100	0
62	20250117	181500	40845140	4100	4100	4100	4100	1163
63	20250117	181400	40845140	4100	4100	4100	4100	0
64	20250117	181300	40845140	4100	4100	4100	4100	0
65	20250117	181200	40845140	4100	4100	4100	4100	0
66	20250117	181100	40845140	4100	4100	4100	4100	0
67	20250117	181000	40845140	4100	4100	4100	4100	0
68	20250117	180900	40845140	4100	4100	4100	4100	0
69	20250117	180800	40845140	4100	4100	4100	4100	0
70	20250117	180700	40845140	4100	4100	4100	4100	0
71	20250117	180600	40845140	4100	4100	4100	4100	0
72	20250117	180500	40845140	4100	4100	4100	4100	0
73	20250117	180400	40845140	4100	4100	4100	4100	0
74	20250117	180300	40845140	4100	4100	4100	4100	0
75	20250117	180200	40845140	4100	4100	4100	4100	0
76	20250117	180100	40845140	4100	4100	4100	4100	0
77	20250117	180000	40845140	4100	4100	4100	4100	0
78	20250117	175900	40845140	4100	4100	4100	4100	0
79	20250117	175800	40845140	4100	4100	4100	4100	0
80	20250117	175700	40845140	4100	4100	4100	4100	0
81	20250117	175600	40845140	4100	4100	4100	4100	0
82	20250117	175500	40845140	4100	4100	4100	4100	0
83	20250117	175400	40845140	4100	4100	4100	4100	0
84	20250117	175300	40845140	4100	4100	4100	4100	0
85	20250117	175200	40845140	4100	4100	4100	4100	0
86	20250117	175100	40845140	4100	4100	4100	4100	0
87	20250117	175000	40845140	4100	4100	4100	4100	0
88	20250117	174900	40845140	4100	4100	4100	4100	0
89	20250117	174800	40845140	4100	4100	4100	4100	0
90	20250117	174700	40845140	4100	4100	4100	4100	0
91	20250117	174600	40845140	4100	4100	4100	4100	0
92	20250117	174500	40845140	4100	4100	4100	4100	1163
93	20250117	174400	40845140	4100	4100	4100	4100	0
94	20250117	174300	40845140	4100	4100	4100	4100	0
95	20250117	174200	40845140	4100	4100	4100	4100	0
96	20250117	174100	40845140	4100	4100	4100	4100	0
97	20250117	174000	40845140	4100	4100	4100	4100	0
98	20250117	173900	40845140	4100	4100	4100	4100	0
99	20250117	173800	40845140	4100	4100	4100	4100	0
100	20250117	173700	40845140	4100	4100	4100	4100	0
101	20250117	173600	40845140	4100	4100	4100	4100	0
102	20250117	173500	40845140	4100	4100	4100	4100	0
103	20250117	173400	40845140	4100	4100	4100	4100	0
104	20250117	173300	40845140	4100	4100	4100	4100	0
105	20250117	173200	40845140	4100	4100	4100	4100	0
106	20250117	173100	40845140	4100	4100	4100	4100	0
107	20250117	173000	40845140	4100	4100	4100	4100	0
108	20250117	172900	40845140	4100	4100	4100	4100	0
109	20250117	172800	40845140	4100	4100	4100	4100	0
110	20250117	172700	40845140	4100	4100	4100	4100	0
111	20250117	172600	40845140	4100	4100	4100	4100	0
112	20250117	172500	40845140	4100	4100	4100	4100	0
113	20250117	172400	40845140	4100	4100	4100	4100	0
114	20250117	172300	40845140	4100	4100	4100	4100	0
115	20250117	172200	40845140	4100	4100	4100	4100	0
116	20250117	172100	40845140	4100	4100	4100	4100	0
117	20250117	172000	40845140	4100	4100	4100	4100	0
118	20250117	171900	40845140	4100	4100	4100	4100	0
119	20250117	171800	40845140	4100	4100	4100	4100	0
120	20250117	171700	40845140	4100	4100	4100	4100	0
121	20250117	171600	40845140	4100	4100	4100	4100	0
122	20250117	171500	40845140	4100	4100	4100	4100	1163
123	20250117	171400	40845140	4100	4100	4100	4100	0
124	20250117	171300	40845140	4100	4100	4100	4100	0
125	20250117	171200	40845140	4100	4100	4100	4100	0
126	20250117	171100	40845140	4100	4100	4100	4100	0
127	20250117	171000	40845140	4100	4100	4100	4100	0
128	20250117	170900	40845140	4100	4100	4100	4100	0
129	20250117	170800	40845140	4100	4100	4100	4100	0
130	20250117	170700	40845140	4100	4100	4100	4100	0
131	20250117	170600	40845140	4100	4100	4100	4100	0
132	20250117	170500	40845140	4100	4100	4100	4100	0
133	20250117	170400	40845140	4100	4100	4100	4100	0
134	20250117	170300	40845140	4100	4100	4100	4100	0
135	20250117	170200	40845140	4100	4100	4100	4100	0
136	20250117	170100	40845140	4100	4100	4100	4100	0
137	20250117	170000	40845140	4100	4100	4100	4100	0
138	20250117	165900	40845140	4100	4100	4100	4100	0
139	20250117	165800	40845140	4100	4100	4100	4100	0
140	20250117	165700	40845140	4100	4100	4100	4100	0
141	20250117	165600	40845140	4100	4100	4100	4100	0
142	20250117	165500	40845140	4100	4100	4100	4100	0
143	20250117	165400	40845140	4100	4100	4100	4100	0
144	20250117	165300	40845140	4100	4100	4100	4100	0
145	20250117	165200	40845140	4100	4100	4100	4100	0
146	20250117	165100	40845140	4100	4100	4100	4100	0
147	20250117	165000	40845140	4100	4100	4100	4100	0
148	20250117	164900	40845140	4100	4100	4100	4100	0
149	20250117	164800	40845140	4100	4100	4100	4100	0
150	20250117	164700	40845140	4100	4100	4100	4100	0
151	20250117	164600	40845140	4100	4100	4100	4100	0
152	20250117	164500	40845140	4100	4100	4100	4100	1163
153	20250117	164400	40845140	4100	4100	4100	4100	0
154	20250117	164300	40845140	4100	4100	4100	4100	0
155	20250117	164200	40845140	4100	4100	4100	4100	0
156	20250117	164100	40845140	4100	4100	4100	4100	0
157	20250117	164000	40845140	4100	4100	4100	4100	0
158	20250117	163900	40845140	4100	4100	4100	4100	0
159	20250117	163800	40845140	4100	4100	4100	4100	0
160	20250117	163700	40845140	4100	4100	4100	4100	0
161	20250117	163600	40845140	4100	4100	4100	4100	0
162	20250117	163500	40845140	4100	4100	4100	4100	0
163	20250117	163400	40845140	4100	4100	4100	4100	0
164	20250117	163300	40845140	4100	4100	4100	4100	0
165	20250117	163200	40845140	4100	4100	4100	4100	0
166	20250117	163100	40845140	4100	4100	4100	4100	0
167	20250117	163000	40845140	4100	4100	4100	4100	0
168	20250117	162900	40845140	4100	4100	4100	4100	0
169	20250117	162800	40845140	4100	4100	4100	4100	0
170	20250117	162700	40845140	4100	4100	4100	4100	0
171	20250117	162600	40845140	4100	4100	4100	4100	0
172	20250117	162500	40845140	4100	4100	4100	4100	0
173	20250117	162400	40845140	4100	4100	4100	4100	0
174	20250117	162300	40845140	4100	4100	4100	4100	0
175	20250117	162200	40845140	4100	4100	4100	4100	0
176	20250117	162100	40845140	4100	4100	4100	4100	0
177	20250117	162000	40845140	4100	4100	4100	4100	0
178	20250117	161900	40845140	4100	4100	4100	4100	0
179	20250117	161800	40845140	4100	4100	4100	4100	0
180	20250117	161700	40845140	4100	4100	4100	4100	0
181	20250117	161600	40845140	4100	4100	4100	4100	0
182	20250117	161500	40845140	4100	4100	4100	4100	1163
183	20250117	161400	40845140	4100	4100	4100	4100	0
184	20250117	161300	40845140	4100	4100	4100	4100	0
185	20250117	161200	40845140	4100	4100	4100	4100	0
186	20250117	161100	40845140	4100	4100	4100	4100	0
187	20250117	161000	40845140	4100	4100	4100	4100	0
188	20250117	160900	40845140	4100	4100	4100	4100	0
189	20250117	160800	40845140	4100	4100	4100	4100	0
190	20250117	160700	40845140	4100	4100	4100	4100	0
191	20250117	160600	40845140	4100	4100	4100	4100	0
192	20250117	160500	40845140	4100	4100	4100	4100	0
193	20250117	160400	40845140	4100	4100	4100	4100	0
194	20250117	160300	40845140	4100	4100	4100	4100	0
195	20250117	160200	40845140	4100	4100	4100	4100	0
196	20250117	160100	40845140	4100	4100	4100	4100	0
197	20250117	160000	40845140	4100	4100	4100	4100	0
198	20250117	155900	40845140	4100	4100	4100	4100	0
199	20250117	155800	40845140	4100	4100	4100	4100	0
200	20250117	155700	40845140	4100	4100	4100	4100	0
201	20250117	155600	40845140	4100	4100	4100	4100	0
202	20250117	155500	40845140	4100	4100	4100	4100	0
203	20250117	155400	40845140	4100	4100	4100	4100	0
204	20250117	155300	40845140	4100	4100	4100	4100	0
205	20250117	155200	40845140	4100	4100	4100	4100	0
206	20250117	155100	40845140	4100	4100	4100	4100	0
207	20250117	155000	40845140	4100	4100	4100	4100	0
208	20250117	154900	40845140	4100	4100	4100	4100	0
209	20250117	154800	40845140	4100	4100	4100	4100	0
210	20250117	154700	40845140	4100	4100	4100	4100	0
211	20250117	154600	40845140	4100	4100	4100	4100	0
212	20250117	154500	40845140	4100	4100	4100	4100	1163
213	20250117	154400	40845140	4100	4100	4100	4100	0
214	20250117	154300	40845140	4100	4100	4100	4100	0
215	20250117	154200	40845140	4100	4100	4100	4100	0
216	20250117	154100	40845140	4100	4100	4100	4100	0
217	20250117	154000	40845140	4100	4100	4100	4100	0
218	20250117	153900	40845140	4100	4100	4100	4100	0
219	20250117	153800	40845140	4100	4100	4100	4100	0
220	20250117	153700	40845140	4100	4100	4100	4100	0
221	20250117	153600	40845140	4100	4100	4100	4100	0
222	20250117	153500	40845140	4100	4100	4100	4100	0
223	20250117	153400	40845140	4100	4100	4100	4100	0
224	20250117	153300	40845140	4100	4100	4100	4100	0
225	20250117	153200	40845140	4100	4100	4100	4100	0
226	20250117	153100	40845140	4100	4100	4100	4100	0
227	20250117	153000	40845140	4100	4100	4100	4100	1163
228	20250117	152900	36076840	4110	4110	4110	4110	0
229	20250117	152800	36076840	4110	4110	4110	4110	0
230	20250117	152700	36076840	4110	4110	4110	4110	0
231	20250117	152600	36076840	4110	4110	4110	4110	0
232	20250117	152500	36076840	4110	4110	4110	4110	0
233	20250117	152400	36076840	4110	4110	4110	4110	0
234	20250117	152300	36076840	4110	4110	4110	4110	0
235	20250117	152200	36076840	4110	4110	4110	4110	0
236	20250117	152100	36076840	4110	4110	4110	4110	0
237	20250117	152000	36076840	4110	4110	4110	4110	0
238	20250117	151900	36076840	4110	4110	4110	4110	1
239	20250117	151800	36072730	4115	4115	4115	4115	40
240	20250117	151700	35908130	4115	4120	4120	4110	397
241	20250117	151600	34274380	4125	4130	4130	4110	949
242	20250117	151500	30368935	4145	4145	4145	4145	0
243	20250117	151400	30368935	4145	4145	4145	4145	0
244	20250117	151300	30368935	4145	4145	4145	4145	0
245	20250117	151200	30368935	4145	4145	4145	4145	0
246	20250117	151100	30368935	4145	4145	4145	4145	0
247	20250117	151000	30368935	4145	4145	4145	4145	0
248	20250117	150900	30368935	4145	4145	4145	4145	0
249	20250117	150800	30368935	4145	4135	4145	4135	4
250	20250117	150700	30352375	4130	4130	4130	4130	0
251	20250117	150600	30352375	4130	4130	4130	4130	0
252	20250117	150500	30352375	4130	4130	4130	4130	0
253	20250117	150400	30352375	4130	4130	4130	4130	0
254	20250117	150300	30352375	4130	4130	4130	4130	0
255	20250117	150200	30352375	4130	4130	4130	4130	0
256	20250117	150100	30352375	4130	4130	4130	4130	0
257	20250117	150000	30352375	4130	4130	4130	4130	0
258	20250117	145900	30352375	4130	4130	4130	4130	0
259	20250117	145800	30352375	4130	4130	4130	4130	0
260	20250117	145700	30352375	4130	4130	4130	4130	0
261	20250117	145600	30352375	4130	4130	4130	4130	1
262	20250117	145500	30348245	4125	4125	4125	4125	0
263	20250117	145400	30348245	4125	4125	4125	4125	0
264	20250117	145300	30348245	4125	4125	4125	4125	0
265	20250117	145200	30348245	4125	4125	4125	4125	0
266	20250117	145100	30348245	4125	4125	4125	4125	2
267	20250117	145000	30339995	4125	4125	4125	4125	0
268	20250117	144900	30339995	4125	4125	4125	4125	0
269	20250117	144800	30339995	4125	4125	4125	4125	0
270	20250117	144700	30339995	4125	4125	4125	4125	241
271	20250117	144600	29345870	4125	4120	4125	4120	17
272	20250117	144500	29275820	4120	4120	4120	4120	0
273	20250117	144400	29275820	4120	4120	4120	4120	200
274	20250117	144300	28451820	4115	4115	4115	4115	0
275	20250117	144200	28451820	4115	4115	4115	4115	1
276	20250117	144100	28447705	4120	4120	4120	4120	2
277	20250117	144000	28439465	4115	4115	4115	4115	0
278	20250117	143900	28439465	4115	4120	4120	4115	159
279	20250117	143800	27784520	4120	4120	4120	4120	0
280	20250117	143700	27784520	4120	4120	4120	4120	1
281	20250117	143600	27780400	4115	4115	4115	4115	0
282	20250117	143500	27780400	4115	4115	4115	4115	0
283	20250117	143400	27780400	4115	4115	4115	4115	0
284	20250117	143300	27780400	4115	4130	4130	4115	389
285	20250117	143200	26177990	4130	4130	4130	4130	0
286	20250117	143100	26177990	4130	4130	4130	4130	0
287	20250117	143000	26177990	4130	4130	4130	4130	0
288	20250117	142900	26177990	4130	4130	4130	4130	0
289	20250117	142800	26177990	4130	4130	4130	4130	0
290	20250117	142700	26177990	4130	4130	4130	4130	0
291	20250117	142600	26177990	4130	4130	4130	4130	0
292	20250117	142500	26177990	4130	4130	4130	4130	0
293	20250117	142400	26177990	4130	4130	4130	4130	0
294	20250117	142300	26177990	4130	4130	4130	4130	0
295	20250117	142200	26177990	4130	4130	4130	4130	0
296	20250117	142100	26177990	4130	4130	4130	4130	0
297	20250117	142000	26177990	4130	4130	4130	4130	0
298	20250117	141900	26177990	4130	4130	4130	4130	0
299	20250117	141800	26177990	4130	4130	4130	4130	0
300	20250117	141700	26177990	4130	4130	4130	4130	0
301	20250117	141600	26177990	4130	4130	4130	4130	35
302	20250117	141500	26033440	4130	4130	4130	4130	0
303	20250117	141400	26033440	4130	4130	4130	4130	0
304	20250117	141300	26033440	4130	4130	4130	4130	2
305	20250117	141200	26025180	4125	4125	4125	4125	0
306	20250117	141100	26025180	4125	4125	4125	4125	0
307	20250117	141000	26025180	4125	4125	4125	4125	0
308	20250117	140900	26025180	4125	4125	4125	4125	0
309	20250117	140800	26025180	4125	4125	4125	4125	0
310	20250117	140700	26025180	4125	4125	4125	4125	0
311	20250117	140600	26025180	4125	4125	4125	4125	0
312	20250117	140500	26025180	4125	4125	4125	4125	0
313	20250117	140400	26025180	4125	4125	4125	4125	0
314	20250117	140300	26025180	4125	4125	4125	4125	0
315	20250117	140200	26025180	4125	4125	4125	4125	0
316	20250117	140100	26025180	4125	4125	4125	4125	0
317	20250117	140000	26025180	4125	4125	4125	4125	0
318	20250117	135900	26025180	4125	4125	4125	4125	0
319	20250117	135800	26025180	4125	4125	4125	4125	0
320	20250117	135700	26025180	4125	4125	4125	4125	3
321	20250117	135600	26012805	4125	4125	4125	4125	0
322	20250117	135500	26012805	4125	4125	4125	4125	0
323	20250117	135400	26012805	4125	4125	4125	4125	0
324	20250117	135300	26012805	4125	4125	4125	4125	0
325	20250117	135200	26012805	4125	4125	4125	4125	0
326	20250117	135100	26012805	4125	4125	4125	4125	0
327	20250117	135000	26012805	4125	4125	4125	4125	0
328	20250117	134900	26012805	4125	4125	4125	4125	0
329	20250117	134800	26012805	4125	4125	4125	4125	0
330	20250117	134700	26012805	4125	4130	4130	4125	283
331	20250117	134600	24844020	4140	4140	4140	4140	0
332	20250117	134500	24844020	4140	4140	4140	4140	0
333	20250117	134400	24844020	4140	4140	4140	4140	0
334	20250117	134300	24844020	4140	4140	4140	4140	0
335	20250117	134200	24844020	4140	4140	4140	4140	0
336	20250117	134100	24844020	4140	4140	4140	4140	0
337	20250117	134000	24844020	4140	4140	4140	4140	0
338	20250117	133900	24844020	4140	4140	4140	4140	0
339	20250117	133800	24844020	4140	4140	4140	4140	0
340	20250117	133700	24844020	4140	4140	4140	4140	0
341	20250117	133600	24844020	4140	4140	4140	4140	0
342	20250117	133500	24844020	4140	4140	4140	4140	0
343	20250117	133400	24844020	4140	4140	4140	4140	0
344	20250117	133300	24844020	4140	4140	4140	4140	0
345	20250117	133200	24844020	4140	4140	4140	4140	0
346	20250117	133100	24844020	4140	4140	4140	4140	0
347	20250117	133000	24844020	4140	4140	4140	4140	0
348	20250117	132900	24844020	4140	4140	4140	4140	0
349	20250117	132800	24844020	4140	4140	4140	4140	0
350	20250117	132700	24844020	4140	4140	4140	4140	0
351	20250117	132600	24844020	4140	4140	4140	4140	0
352	20250117	132500	24844020	4140	4140	4140	4140	0
353	20250117	132400	24844020	4140	4140	4140	4140	0
354	20250117	132300	24844020	4140	4140	4140	4140	0
355	20250117	132200	24844020	4140	4140	4140	4140	0
356	20250117	132100	24844020	4140	4140	4140	4140	0
357	20250117	132000	24844020	4140	4140	4140	4140	0
358	20250117	131900	24844020	4140	4140	4140	4140	0
359	20250117	131800	24844020	4140	4140	4140	4140	0
360	20250117	131700	24844020	4140	4140	4140	4140	0
361	20250117	131600	24844020	4140	4140	4140	4140	0
362	20250117	131500	24844020	4140	4140	4140	4140	1
363	20250117	131400	24839880	4140	4140	4140	4140	2
364	20250117	131300	24831600	4140	4140	4140	4140	0
365	20250117	131200	24831600	4140	4140	4140	4140	0
366	20250117	131100	24831600	4140	4140	4140	4140	0
367	20250117	131000	24831600	4140	4140	4140	4140	0
368	20250117	130900	24831600	4140	4140	4140	4140	0
369	20250117	130800	24831600	4140	4140	4140	4140	0
370	20250117	130700	24831600	4140	4140	4140	4140	0
371	20250117	130600	24831600	4140	4140	4140	4140	0
372	20250117	130500	24831600	4140	4140	4140	4140	0
373	20250117	130400	24831600	4140	4140	4140	4140	0
374	20250117	130300	24831600	4140	4140	4140	4140	0
375	20250117	130200	24831600	4140	4140	4140	4140	0
376	20250117	130100	24831600	4140	4140	4140	4140	0
377	20250117	130000	24831600	4140	4140	4140	4140	0
378	20250117	125900	24831600	4140	4140	4140	4140	1
379	20250117	125800	24827460	4130	4130	4130	4130	0
380	20250117	125700	24827460	4130	4130	4130	4130	0
381	20250117	125600	24827460	4130	4130	4130	4130	0
382	20250117	125500	24827460	4130	4130	4130	4130	0
383	20250117	125400	24827460	4130	4130	4130	4130	0
384	20250117	125300	24827460	4130	4130	4130	4130	0
385	20250117	125200	24827460	4130	4130	4130	4130	0
386	20250117	125100	24827460	4130	4130	4130	4130	0
387	20250117	125000	24827460	4130	4130	4130	4130	0
388	20250117	124900	24827460	4130	4130	4130	4130	0
389	20250117	124800	24827460	4130	4130	4130	4130	0
390	20250117	124700	24827460	4130	4130	4130	4130	0
391	20250117	124600	24827460	4130	4130	4130	4130	0
392	20250117	124500	24827460	4130	4130	4130	4130	0
393	20250117	124400	24827460	4130	4130	4130	4130	0
394	20250117	124300	24827460	4130	4130	4130	4130	0
395	20250117	124200	24827460	4130	4130	4130	4130	0
396	20250117	124100	24827460	4130	4130	4130	4130	0
397	20250117	124000	24827460	4130	4130	4130	4130	0
398	20250117	123900	24827460	4130	4130	4130	4130	0
399	20250117	123800	24827460	4130	4130	4130	4130	0
400	20250117	123700	24827460	4130	4130	4130	4130	0
401	20250117	123600	24827460	4130	4130	4130	4130	0
402	20250117	123500	24827460	4130	4130	4130	4130	0
403	20250117	123400	24827460	4130	4130	4130	4130	0
404	20250117	123300	24827460	4130	4130	4130	4130	0
405	20250117	123200	24827460	4130	4130	4130	4130	0
406	20250117	123100	24827460	4130	4130	4130	4130	0
407	20250117	123000	24827460	4130	4130	4130	4130	0
408	20250117	122900	24827460	4130	4130	4130	4130	0
409	20250117	122800	24827460	4130	4130	4130	4130	0
410	20250117	122700	24827460	4130	4130	4130	4130	0
411	20250117	122600	24827460	4130	4130	4130	4130	0
412	20250117	122500	24827460	4130	4130	4130	4130	0
413	20250117	122400	24827460	4130	4130	4130	4130	0
414	20250117	122300	24827460	4130	4130	4130	4130	0
415	20250117	122200	24827460	4130	4130	4130	4130	0
416	20250117	122100	24827460	4130	4130	4130	4130	0
417	20250117	122000	24827460	4130	4130	4130	4130	0
418	20250117	121900	24827460	4130	4130	4130	4130	0
419	20250117	121800	24827460	4130	4130	4130	4130	1
420	20250117	121700	24823330	4160	4135	4160	4135	98
421	20250117	121600	24415765	4125	4125	4125	4125	1
422	20250117	121500	24411640	4125	4125	4125	4125	0
423	20250117	121400	24411640	4125	4125	4125	4125	0
424	20250117	121300	24411640	4125	4125	4155	4125	22
425	20250117	121200	24320590	4125	4125	4155	4125	19
426	20250117	121100	24241955	4115	4115	4115	4115	0
427	20250117	121000	24241955	4115	4115	4115	4115	0
428	20250117	120900	24241955	4115	4115	4115	4115	0
429	20250117	120800	24241955	4115	4115	4115	4115	0
430	20250117	120700	24241955	4115	4120	4120	4115	2
431	20250117	120600	24233720	4155	4155	4155	4155	0
432	20250117	120500	24233720	4155	4155	4155	4155	0
433	20250117	120400	24233720	4155	4155	4155	4155	0
434	20250117	120300	24233720	4155	4155	4155	4155	0
435	20250117	120200	24233720	4155	4155	4155	4155	0
436	20250117	120100	24233720	4155	4125	4155	4125	25
437	20250117	120000	24130465	4125	4125	4125	4125	0
438	20250117	115900	24130465	4125	4125	4125	4125	8
439	20250117	115800	24097465	4115	4115	4115	4115	0
440	20250117	115700	24097465	4115	4115	4115	4115	0
441	20250117	115600	24097465	4115	4115	4115	4115	0
442	20250117	115500	24097465	4115	4115	4115	4115	0
443	20250117	115400	24097465	4115	4115	4115	4115	0
444	20250117	115300	24097465	4115	4115	4115	4115	0
445	20250117	115200	24097465	4115	4115	4115	4115	0
446	20250117	115100	24097465	4115	4115	4115	4115	0
447	20250117	115000	24097465	4115	4115	4115	4115	0
448	20250117	114900	24097465	4115	4115	4115	4115	0
449	20250117	114800	24097465	4115	4115	4115	4115	0
450	20250117	114700	24097465	4115	4115	4115	4115	0
451	20250117	114600	24097465	4115	4115	4115	4115	0
452	20250117	114500	24097465	4115	4115	4115	4115	0
453	20250117	114400	24097465	4115	4115	4115	4115	0
454	20250117	114300	24097465	4115	4115	4115	4115	0
455	20250117	114200	24097465	4115	4115	4115	4115	0
456	20250117	114100	24097465	4115	4115	4115	4115	0
457	20250117	114000	24097465	4115	4115	4115	4115	0
458	20250117	113900	24097465	4115	4115	4115	4115	0
459	20250117	113800	24097465	4115	4115	4115	4115	0
460	20250117	113700	24097465	4115	4115	4115	4115	0
461	20250117	113600	24097465	4115	4115	4115	4115	0
462	20250117	113500	24097465	4115	4115	4115	4115	1
463	20250117	113400	24093350	4115	4115	4115	4115	0
464	20250117	113300	24093350	4115	4115	4115	4115	0
465	20250117	113200	24093350	4115	4115	4115	4115	0
466	20250117	113100	24093350	4115	4125	4125	4115	2
467	20250117	113000	24085110	4125	4125	4125	4125	0
468	20250117	112900	24085110	4125	4125	4125	4125	9
469	20250117	112800	24047985	4125	4125	4125	4125	0
470	20250117	112700	24047985	4125	4125	4125	4125	0
471	20250117	112600	24047985	4125	4125	4125	4125	0
472	20250117	112500	24047985	4125	4125	4125	4125	0
473	20250117	112400	24047985	4125	4125	4125	4125	0
474	20250117	112300	24047985	4125	4125	4125	4125	0
475	20250117	112200	24047985	4125	4125	4125	4125	0
476	20250117	112100	24047985	4125	4125	4125	4125	0
477	20250117	112000	24047985	4125	4125	4125	4125	0
478	20250117	111900	24047985	4125	4125	4125	4125	0
479	20250117	111800	24047985	4125	4125	4125	4125	3
480	20250117	111700	24035610	4135	4135	4135	4135	200
481	20250117	111600	23208610	4125	4125	4125	4125	0
482	20250117	111500	23208610	4125	4125	4125	4125	0
483	20250117	111400	23208610	4125	4125	4125	4125	0
484	20250117	111300	23208610	4125	4125	4125	4125	0
485	20250117	111200	23208610	4125	4125	4125	4125	0
486	20250117	111100	23208610	4125	4125	4125	4125	0
487	20250117	111000	23208610	4125	4125	4125	4125	0
488	20250117	110900	23208610	4125	4125	4125	4125	0
489	20250117	110800	23208610	4125	4125	4125	4125	0
490	20250117	110700	23208610	4125	4125	4125	4125	0
491	20250117	110600	23208610	4125	4125	4125	4125	0
492	20250117	110500	23208610	4125	4125	4125	4125	29
493	20250117	110400	23088985	4125	4125	4125	4125	29
494	20250117	110300	22969360	4125	4125	4125	4125	30
495	20250117	110200	22845610	4125	4120	4125	4120	15
496	20250117	110100	22783750	4135	4120	4135	4120	131
497	20250117	110000	22242485	4120	4120	4120	4120	30
498	20250117	105900	22118885	4120	4120	4120	4120	29
499	20250117	105800	21999405	4120	4120	4120	4120	16
500	20250117	105700	21933485	4135	4120	4135	4120	131
501	20250117	105600	21392220	4120	4120	4120	4110	30
502	20250117	105500	21268630	4120	4120	4120	4120	29
503	20250117	105400	21149150	4120	4120	4120	4120	17
504	20250117	105300	21079110	4135	4120	4135	4120	115
505	20250117	105200	20603765	4120	4120	4120	4110	30
506	20250117	105100	20480175	4120	4110	4120	4110	73
507	20250117	105000	20179925	4110	4120	4120	4110	2
508	20250117	104900	20171695	4120	4120	4120	4120	91
509	20250117	104800	19796775	4125	4125	4125	4125	0
510	20250117	104700	19796775	4125	4125	4125	4125	0
511	20250117	104600	19796775	4125	4125	4125	4125	0
512	20250117	104500	19796775	4125	4125	4125	4125	72
513	20250117	104400	19499775	4125	4125	4125	4125	0
514	20250117	104300	19499775	4125	4125	4125	4125	0
515	20250117	104200	19499775	4125	4125	4125	4125	0
516	20250117	104100	19499775	4125	4125	4125	4125	0
517	20250117	104000	19499775	4125	4125	4125	4125	0
518	20250117	103900	19499775	4125	4125	4125	4125	30
519	20250117	103800	19376025	4125	4125	4125	4125	0
520	20250117	103700	19376025	4125	4125	4125	4125	0
521	20250117	103600	19376025	4125	4125	4125	4125	0
522	20250117	103500	19376025	4125	4130	4130	4125	6
523	20250117	103400	19351270	4120	4120	4120	4120	88
524	20250117	103300	18988710	4120	4125	4140	4120	14
525	20250117	103200	18930950	4125	4125	4125	4125	100
526	20250117	103100	18518450	4125	4140	4140	4125	2
527	20250117	103000	18510185	4140	4140	4140	4140	0
528	20250117	102900	18510185	4140	4140	4140	4140	0
529	20250117	102800	18510185	4140	4140	4140	4140	0
530	20250117	102700	18510185	4140	4140	4140	4140	0
531	20250117	102600	18510185	4140	4140	4140	4140	0
532	20250117	102500	18510185	4140	4140	4140	4140	2
533	20250117	102400	18501905	4140	4140	4140	4140	0
534	20250117	102300	18501905	4140	4140	4140	4140	0
535	20250117	102200	18501905	4140	4140	4140	4140	0
536	20250117	102100	18501905	4140	4140	4140	4140	2
537	20250117	102000	18493625	4140	4140	4140	4140	0
538	20250117	101900	18493625	4140	4140	4140	4140	0
539	20250117	101800	18493625	4140	4140	4140	4140	43
540	20250117	101700	18315605	4155	4155	4155	4155	0
541	20250117	101600	18315605	4155	4155	4155	4155	0
542	20250117	101500	18315605	4155	4155	4155	4155	5
543	20250117	101400	18294830	4160	4160	4160	4160	0
544	20250117	101300	18294830	4160	4160	4160	4160	0
545	20250117	101200	18294830	4160	4160	4160	4160	2
546	20250117	101100	18286510	4140	4140	4140	4140	0
547	20250117	101000	18286510	4140	4140	4140	4140	0
548	20250117	100900	18286510	4140	4140	4140	4140	0
549	20250117	100800	18286510	4140	4140	4140	4140	0
550	20250117	100700	18286510	4140	4140	4140	4140	0
551	20250117	100600	18286510	4140	4140	4140	4140	0
552	20250117	100500	18286510	4140	4140	4140	4140	0
553	20250117	100400	18286510	4140	4140	4140	4140	0
554	20250117	100300	18286510	4140	4140	4140	4140	0
555	20250117	100200	18286510	4140	4140	4140	4140	0
556	20250117	100100	18286510	4140	4140	4140	4140	0
557	20250117	100000	18286510	4140	4140	4140	4140	0
558	20250117	095900	18286510	4140	4140	4140	4140	0
559	20250117	095800	18286510	4140	4140	4140	4140	0
560	20250117	095700	18286510	4140	4140	4140	4140	0
561	20250117	095600	18286510	4140	4140	4140	4140	0
562	20250117	095500	18286510	4140	4140	4140	4140	0
563	20250117	095400	18286510	4140	4140	4140	4140	0
564	20250117	095300	18286510	4140	4140	4140	4140	0
565	20250117	095200	18286510	4140	4140	4140	4140	0
566	20250117	095100	18286510	4140	4140	4140	4140	3
567	20250117	095000	18274090	4140	4140	4140	4140	21
568	20250117	094900	18187150	4130	4130	4130	4130	15
569	20250117	094800	18125200	4130	4140	4140	4130	46
570	20250117	094700	17934880	4140	4140	4140	4140	10
571	20250117	094600	17893480	4140	4160	4160	4140	20
572	20250117	094500	17810510	4160	4160	4160	4160	2
573	20250117	094400	17802190	4160	4160	4160	4160	5
574	20250117	094300	17781390	4160	4160	4160	4160	389
575	20250117	094200	16163150	4160	4160	4160	4160	0
576	20250117	094100	16163150	4160	4160	4160	4160	0
577	20250117	094000	16163150	4160	4160	4160	4160	0
578	20250117	093900	16163150	4160	4160	4160	4160	0
579	20250117	093800	16163150	4160	4160	4160	4160	53
580	20250117	093700	15942670	4160	4160	4160	4160	0
581	20250117	093600	15942670	4160	4160	4160	4160	0
582	20250117	093500	15942670	4160	4160	4160	4160	0
583	20250117	093400	15942670	4160	4160	4160	4160	0
584	20250117	093300	15942670	4160	4165	4165	4160	11
585	20250117	093200	15896860	4165	4165	4165	4165	0
586	20250117	093100	15896860	4165	4165	4165	4165	2
587	20250117	093000	15888530	4165	4165	4165	4165	0
588	20250117	092900	15888530	4165	4165	4165	4165	0
589	20250117	092800	15888530	4165	4165	4165	4165	0
590	20250117	092700	15888530	4165	4165	4165	4165	2
591	20250117	092600	15880200	4160	4160	4160	4160	1
592	20250117	092500	15876040	4155	4160	4160	4155	437
593	20250117	092400	14060265	4165	4165	4165	4165	0
594	20250117	092300	14060265	4165	4165	4165	4165	2
595	20250117	092200	14051935	4160	4160	4160	4160	2
596	20250117	092100	14043615	4165	4165	4165	4165	0
597	20250117	092000	14043615	4165	4165	4165	4165	0
598	20250117	091900	14043615	4165	4165	4165	4165	2
599	20250117	091800	14035285	4155	4155	4155	4155	0
600	20250117	091700	14035285	4155	4155	4155	4155	0
601	20250117	091600	14035285	4155	4155	4155	4155	98
602	20250117	091500	13628095	4155	4155	4155	4155	578
603	20250117	091400	11226505	4155	4155	4155	4155	1772
604	20250117	091300	3863845	4170	4170	4170	4170	0
605	20250117	091200	3863845	4170	4170	4170	4170	0
606	20250117	091100	3863845	4170	4170	4170	4170	0
607	20250117	091000	3863845	4170	4170	4170	4170	0
608	20250117	090900	3863845	4170	4170	4170	4170	0
609	20250117	090800	3863845	4170	4170	4170	4170	0
610	20250117	090700	3863845	4170	4170	4170	4170	20
611	20250117	090600	3780445	4155	4155	4155	4155	0
612	20250117	090500	3780445	4155	4155	4155	4155	532
613	20250117	090400	1569985	4155	4155	4155	4155	0
614	20250117	090300	1569985	4155	4155	4155	4155	0
615	20250117	090200	1569985	4155	4150	4155	4150	131
616	20250117	090100	1026285	4155	4155	4155	4155	0
617	20250117	090000	1026285	4155	4155	4155	4155	247