KissMeData/033530/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	191700	47394155	4075	4075	4075	4075	788
3	20250109	191600	47394155	4075	4075	4075	4075	0
4	20250109	191500	47394155	4075	4075	4075	4075	0
5	20250109	191400	47394155	4075	4075	4075	4075	0
6	20250109	191300	47394155	4075	4075	4075	4075	0
7	20250109	191200	47394155	4075	4075	4075	4075	0
8	20250109	191100	47394155	4075	4075	4075	4075	0
9	20250109	191000	47394155	4075	4075	4075	4075	0
10	20250109	190900	47394155	4075	4075	4075	4075	0
11	20250109	190800	47394155	4075	4075	4075	4075	0
12	20250109	190700	47394155	4075	4075	4075	4075	0
13	20250109	190600	47394155	4075	4075	4075	4075	0
14	20250109	190500	47394155	4075	4075	4075	4075	0
15	20250109	190400	47394155	4075	4075	4075	4075	0
16	20250109	190300	47394155	4075	4075	4075	4075	0
17	20250109	190200	47394155	4075	4075	4075	4075	0
18	20250109	190100	47394155	4075	4075	4075	4075	0
19	20250109	190000	47394155	4075	4075	4075	4075	0
20	20250109	185900	47394155	4075	4075	4075	4075	0
21	20250109	185800	47394155	4075	4075	4075	4075	0
22	20250109	185700	47394155	4075	4075	4075	4075	0
23	20250109	185600	47394155	4075	4075	4075	4075	0
24	20250109	185500	47394155	4075	4075	4075	4075	0
25	20250109	185400	47394155	4075	4075	4075	4075	0
26	20250109	185300	47394155	4075	4075	4075	4075	0
27	20250109	185200	47394155	4075	4075	4075	4075	0
28	20250109	185100	47394155	4075	4075	4075	4075	0
29	20250109	185000	47394155	4075	4075	4075	4075	0
30	20250109	184900	47394155	4075	4075	4075	4075	0
31	20250109	184800	47394155	4075	4075	4075	4075	0
32	20250109	184700	47394155	4075	4075	4075	4075	788
33	20250109	184600	47394155	4075	4075	4075	4075	0
34	20250109	184500	47394155	4075	4075	4075	4075	0
35	20250109	184400	47394155	4075	4075	4075	4075	0
36	20250109	184300	47394155	4075	4075	4075	4075	0
37	20250109	184200	47394155	4075	4075	4075	4075	0
38	20250109	184100	47394155	4075	4075	4075	4075	0
39	20250109	184000	47394155	4075	4075	4075	4075	0
40	20250109	183900	47394155	4075	4075	4075	4075	0
41	20250109	183800	47394155	4075	4075	4075	4075	0
42	20250109	183700	47394155	4075	4075	4075	4075	0
43	20250109	183600	47394155	4075	4075	4075	4075	0
44	20250109	183500	47394155	4075	4075	4075	4075	0
45	20250109	183400	47394155	4075	4075	4075	4075	0
46	20250109	183300	47394155	4075	4075	4075	4075	0
47	20250109	183200	47394155	4075	4075	4075	4075	0
48	20250109	183100	47394155	4075	4075	4075	4075	0
49	20250109	183000	47394155	4075	4075	4075	4075	0
50	20250109	182900	47394155	4075	4075	4075	4075	0
51	20250109	182800	47394155	4075	4075	4075	4075	0
52	20250109	182700	47394155	4075	4075	4075	4075	0
53	20250109	182600	47394155	4075	4075	4075	4075	0
54	20250109	182500	47394155	4075	4075	4075	4075	0
55	20250109	182400	47394155	4075	4075	4075	4075	0
56	20250109	182300	47394155	4075	4075	4075	4075	0
57	20250109	182200	47394155	4075	4075	4075	4075	0
58	20250109	182100	47394155	4075	4075	4075	4075	0
59	20250109	182000	47394155	4075	4075	4075	4075	0
60	20250109	181900	47394155	4075	4075	4075	4075	0
61	20250109	181800	47394155	4075	4075	4075	4075	0
62	20250109	181700	47394155	4075	4075	4075	4075	788
63	20250109	181600	47394155	4075	4075	4075	4075	0
64	20250109	181500	47394155	4075	4075	4075	4075	0
65	20250109	181400	47394155	4075	4075	4075	4075	0
66	20250109	181300	47394155	4075	4075	4075	4075	0
67	20250109	181200	47394155	4075	4075	4075	4075	0
68	20250109	181100	47394155	4075	4075	4075	4075	0
69	20250109	181000	47394155	4075	4075	4075	4075	0
70	20250109	180900	47394155	4075	4075	4075	4075	0
71	20250109	180800	47394155	4075	4075	4075	4075	0
72	20250109	180700	47394155	4075	4075	4075	4075	0
73	20250109	180600	47394155	4075	4075	4075	4075	0
74	20250109	180500	47394155	4075	4075	4075	4075	0
75	20250109	180400	47394155	4075	4075	4075	4075	0
76	20250109	180300	47394155	4075	4075	4075	4075	0
77	20250109	180200	47394155	4075	4075	4075	4075	0
78	20250109	180100	47394155	4075	4075	4075	4075	0
79	20250109	180000	47394155	4075	4075	4075	4075	0
80	20250109	175900	47394155	4075	4075	4075	4075	0
81	20250109	175800	47394155	4075	4075	4075	4075	0
82	20250109	175700	47394155	4075	4075	4075	4075	0
83	20250109	175600	47394155	4075	4075	4075	4075	0
84	20250109	175500	47394155	4075	4075	4075	4075	0
85	20250109	175400	47394155	4075	4075	4075	4075	0
86	20250109	175300	47394155	4075	4075	4075	4075	0
87	20250109	175200	47394155	4075	4075	4075	4075	0
88	20250109	175100	47394155	4075	4075	4075	4075	0
89	20250109	175000	47394155	4075	4075	4075	4075	0
90	20250109	174900	47394155	4075	4075	4075	4075	0
91	20250109	174800	47394155	4075	4075	4075	4075	0
92	20250109	174700	47394155	4075	4075	4075	4075	788
93	20250109	174600	47394155	4075	4075	4075	4075	0
94	20250109	174500	47394155	4075	4075	4075	4075	0
95	20250109	174400	47394155	4075	4075	4075	4075	0
96	20250109	174300	47394155	4075	4075	4075	4075	0
97	20250109	174200	47394155	4075	4075	4075	4075	0
98	20250109	174100	47394155	4075	4075	4075	4075	0
99	20250109	174000	47394155	4075	4075	4075	4075	0
100	20250109	173900	47394155	4075	4075	4075	4075	0
101	20250109	173800	47394155	4075	4075	4075	4075	0
102	20250109	173700	47394155	4075	4075	4075	4075	0
103	20250109	173600	47394155	4075	4075	4075	4075	0
104	20250109	173500	47394155	4075	4075	4075	4075	0
105	20250109	173400	47394155	4075	4075	4075	4075	0
106	20250109	173300	47394155	4075	4075	4075	4075	0
107	20250109	173200	47394155	4075	4075	4075	4075	0
108	20250109	173100	47394155	4075	4075	4075	4075	0
109	20250109	173000	47394155	4075	4075	4075	4075	0
110	20250109	172900	47394155	4075	4075	4075	4075	0
111	20250109	172800	47394155	4075	4075	4075	4075	0
112	20250109	172700	47394155	4075	4075	4075	4075	0
113	20250109	172600	47394155	4075	4075	4075	4075	0
114	20250109	172500	47394155	4075	4075	4075	4075	0
115	20250109	172400	47394155	4075	4075	4075	4075	0
116	20250109	172300	47394155	4075	4075	4075	4075	0
117	20250109	172200	47394155	4075	4075	4075	4075	0
118	20250109	172100	47394155	4075	4075	4075	4075	0
119	20250109	172000	47394155	4075	4075	4075	4075	0
120	20250109	171900	47394155	4075	4075	4075	4075	0
121	20250109	171800	47394155	4075	4075	4075	4075	0
122	20250109	171700	47394155	4075	4075	4075	4075	788
123	20250109	171600	47394155	4075	4075	4075	4075	0
124	20250109	171500	47394155	4075	4075	4075	4075	0
125	20250109	171400	47394155	4075	4075	4075	4075	0
126	20250109	171300	47394155	4075	4075	4075	4075	0
127	20250109	171200	47394155	4075	4075	4075	4075	0
128	20250109	171100	47394155	4075	4075	4075	4075	0
129	20250109	171000	47394155	4075	4075	4075	4075	0
130	20250109	170900	47394155	4075	4075	4075	4075	0
131	20250109	170800	47394155	4075	4075	4075	4075	0
132	20250109	170700	47394155	4075	4075	4075	4075	0
133	20250109	170600	47394155	4075	4075	4075	4075	0
134	20250109	170500	47394155	4075	4075	4075	4075	0
135	20250109	170400	47394155	4075	4075	4075	4075	0
136	20250109	170300	47394155	4075	4075	4075	4075	0
137	20250109	170200	47394155	4075	4075	4075	4075	0
138	20250109	170100	47394155	4075	4075	4075	4075	0
139	20250109	170000	47394155	4075	4075	4075	4075	0
140	20250109	165900	47394155	4075	4075	4075	4075	0
141	20250109	165800	47394155	4075	4075	4075	4075	0
142	20250109	165700	47394155	4075	4075	4075	4075	0
143	20250109	165600	47394155	4075	4075	4075	4075	0
144	20250109	165500	47394155	4075	4075	4075	4075	0
145	20250109	165400	47394155	4075	4075	4075	4075	0
146	20250109	165300	47394155	4075	4075	4075	4075	0
147	20250109	165200	47394155	4075	4075	4075	4075	0
148	20250109	165100	47394155	4075	4075	4075	4075	0
149	20250109	165000	47394155	4075	4075	4075	4075	0
150	20250109	164900	47394155	4075	4075	4075	4075	0
151	20250109	164800	47394155	4075	4075	4075	4075	0
152	20250109	164700	47394155	4075	4075	4075	4075	788
153	20250109	164600	47394155	4075	4075	4075	4075	0
154	20250109	164500	47394155	4075	4075	4075	4075	0
155	20250109	164400	47394155	4075	4075	4075	4075	0
156	20250109	164300	47394155	4075	4075	4075	4075	0
157	20250109	164200	47394155	4075	4075	4075	4075	0
158	20250109	164100	47394155	4075	4075	4075	4075	0
159	20250109	164000	47394155	4075	4075	4075	4075	0
160	20250109	163900	47394155	4075	4075	4075	4075	0
161	20250109	163800	47394155	4075	4075	4075	4075	0
162	20250109	163700	47394155	4075	4075	4075	4075	0
163	20250109	163600	47394155	4075	4075	4075	4075	0
164	20250109	163500	47394155	4075	4075	4075	4075	0
165	20250109	163400	47394155	4075	4075	4075	4075	0
166	20250109	163300	47394155	4075	4075	4075	4075	0
167	20250109	163200	47394155	4075	4075	4075	4075	0
168	20250109	163100	47394155	4075	4075	4075	4075	0
169	20250109	163000	47394155	4075	4075	4075	4075	0
170	20250109	162900	47394155	4075	4075	4075	4075	0
171	20250109	162800	47394155	4075	4075	4075	4075	0
172	20250109	162700	47394155	4075	4075	4075	4075	0
173	20250109	162600	47394155	4075	4075	4075	4075	0
174	20250109	162500	47394155	4075	4075	4075	4075	0
175	20250109	162400	47394155	4075	4075	4075	4075	0
176	20250109	162300	47394155	4075	4075	4075	4075	0
177	20250109	162200	47394155	4075	4075	4075	4075	0
178	20250109	162100	47394155	4075	4075	4075	4075	0
179	20250109	162000	47394155	4075	4075	4075	4075	0
180	20250109	161900	47394155	4075	4075	4075	4075	0
181	20250109	161800	47394155	4075	4075	4075	4075	0
182	20250109	161700	47394155	4075	4075	4075	4075	788
183	20250109	161600	47394155	4075	4075	4075	4075	0
184	20250109	161500	47394155	4075	4075	4075	4075	0
185	20250109	161400	47394155	4075	4075	4075	4075	0
186	20250109	161300	47394155	4075	4075	4075	4075	0
187	20250109	161200	47394155	4075	4075	4075	4075	0
188	20250109	161100	47394155	4075	4075	4075	4075	0
189	20250109	161000	47394155	4075	4075	4075	4075	0
190	20250109	160900	47394155	4075	4075	4075	4075	0
191	20250109	160800	47394155	4075	4075	4075	4075	0
192	20250109	160700	47394155	4075	4075	4075	4075	0
193	20250109	160600	47394155	4075	4075	4075	4075	0
194	20250109	160500	47394155	4075	4075	4075	4075	0
195	20250109	160400	47394155	4075	4075	4075	4075	0
196	20250109	160300	47394155	4075	4075	4075	4075	0
197	20250109	160200	47394155	4075	4075	4075	4075	0
198	20250109	160100	47394155	4075	4075	4075	4075	0
199	20250109	160000	47394155	4075	4075	4075	4075	0
200	20250109	155900	47394155	4075	4075	4075	4075	0
201	20250109	155800	47394155	4075	4075	4075	4075	0
202	20250109	155700	47394155	4075	4075	4075	4075	0
203	20250109	155600	47394155	4075	4075	4075	4075	0
204	20250109	155500	47394155	4075	4075	4075	4075	0
205	20250109	155400	47394155	4075	4075	4075	4075	0
206	20250109	155300	47394155	4075	4075	4075	4075	0
207	20250109	155200	47394155	4075	4075	4075	4075	0
208	20250109	155100	47394155	4075	4075	4075	4075	0
209	20250109	155000	47394155	4075	4075	4075	4075	0
210	20250109	154900	47394155	4075	4075	4075	4075	0
211	20250109	154800	47394155	4075	4075	4075	4075	0
212	20250109	154700	47394155	4075	4075	4075	4075	788
213	20250109	154600	47394155	4075	4075	4075	4075	0
214	20250109	154500	47394155	4075	4075	4075	4075	0
215	20250109	154400	47394155	4075	4075	4075	4075	0
216	20250109	154300	47394155	4075	4075	4075	4075	0
217	20250109	154200	47394155	4075	4075	4075	4075	0
218	20250109	154100	47394155	4075	4075	4075	4075	0
219	20250109	154000	47394155	4075	4075	4075	4075	0
220	20250109	153900	47394155	4075	4075	4075	4075	0
221	20250109	153800	47394155	4075	4075	4075	4075	0
222	20250109	153700	47394155	4075	4075	4075	4075	0
223	20250109	153600	47394155	4075	4075	4075	4075	0
224	20250109	153500	47394155	4075	4075	4075	4075	0
225	20250109	153400	47394155	4075	4075	4075	4075	0
226	20250109	153300	47394155	4075	4075	4075	4075	0
227	20250109	153200	47394155	4075	4075	4075	4075	0
228	20250109	153100	47394155	4075	4075	4075	4075	0
229	20250109	153000	47394155	4075	4075	4075	4075	788
230	20250109	152900	44183055	4060	4060	4060	4060	0
231	20250109	152800	44183055	4060	4060	4060	4060	0
232	20250109	152700	44183055	4060	4060	4060	4060	0
233	20250109	152600	44183055	4060	4060	4060	4060	0
234	20250109	152500	44183055	4060	4060	4060	4060	0
235	20250109	152400	44183055	4060	4060	4060	4060	0
236	20250109	152300	44183055	4060	4060	4060	4060	0
237	20250109	152200	44183055	4060	4060	4060	4060	0
238	20250109	152100	44183055	4060	4060	4060	4060	0
239	20250109	152000	44183055	4060	4060	4060	4060	0
240	20250109	151900	44183055	4060	4060	4060	4060	25
241	20250109	151800	44081555	4060	4060	4060	4060	0
242	20250109	151700	44081555	4060	4060	4060	4060	3
243	20250109	151600	44069375	4060	4060	4060	4060	1
244	20250109	151500	44065315	4060	4060	4060	4060	10
245	20250109	151400	44024715	4055	4055	4055	4055	100
246	20250109	151300	43619215	4050	4050	4050	4050	0
247	20250109	151200	43619215	4050	4050	4050	4050	0
248	20250109	151100	43619215	4050	4050	4050	4050	1
249	20250109	151000	43615165	4050	4050	4050	4050	0
250	20250109	150900	43615165	4050	4055	4055	4050	271
251	20250109	150800	42516835	4055	4055	4055	4055	462
252	20250109	150700	40643425	4060	4060	4060	4060	0
253	20250109	150600	40643425	4060	4060	4060	4060	0
254	20250109	150500	40643425	4060	4060	4060	4060	0
255	20250109	150400	40643425	4060	4060	4060	4060	7
256	20250109	150300	40615005	4060	4060	4060	4060	90
257	20250109	150200	40249605	4060	4060	4060	4060	0
258	20250109	150100	40249605	4060	4060	4060	4060	90
259	20250109	150000	39884205	4060	4060	4060	4060	0
260	20250109	145900	39884205	4060	4065	4065	4060	6
261	20250109	145800	39859820	4065	4065	4065	4065	0
262	20250109	145700	39859820	4065	4065	4065	4065	0
263	20250109	145600	39859820	4065	4065	4065	4065	0
264	20250109	145500	39859820	4065	4065	4065	4065	0
265	20250109	145400	39859820	4065	4065	4065	4065	1
266	20250109	145300	39855755	4065	4065	4065	4065	0
267	20250109	145200	39855755	4065	4065	4065	4065	18
268	20250109	145100	39782585	4060	4060	4060	4060	10
269	20250109	145000	39741985	4065	4065	4065	4065	81
270	20250109	144900	39412720	4065	4065	4065	4065	0
271	20250109	144800	39412720	4065	4065	4065	4065	30
272	20250109	144700	39290770	4065	4065	4065	4065	40
273	20250109	144600	39128170	4065	4065	4065	4065	30
274	20250109	144500	39006220	4075	4075	4075	4075	0
275	20250109	144400	39006220	4075	4075	4075	4075	0
276	20250109	144300	39006220	4075	4075	4075	4075	0
277	20250109	144200	39006220	4075	4075	4075	4075	0
278	20250109	144100	39006220	4075	4075	4075	4075	0
279	20250109	144000	39006220	4075	4075	4075	4075	0
280	20250109	143900	39006220	4075	4075	4075	4075	0
281	20250109	143800	39006220	4075	4075	4075	4075	1
282	20250109	143700	39002145	4075	4075	4075	4075	0
283	20250109	143600	39002145	4075	4075	4075	4075	0
284	20250109	143500	39002145	4075	4075	4075	4075	0
285	20250109	143400	39002145	4075	4075	4075	4075	0
286	20250109	143300	39002145	4075	4075	4075	4075	0
287	20250109	143200	39002145	4075	4075	4075	4075	0
288	20250109	143100	39002145	4075	4075	4075	4075	0
289	20250109	143000	39002145	4075	4075	4075	4075	0
290	20250109	142900	39002145	4075	4075	4075	4075	0
291	20250109	142800	39002145	4075	4075	4075	4075	1
292	20250109	142700	38998070	4065	4065	4065	4065	0
293	20250109	142600	38998070	4065	4065	4065	4065	24
294	20250109	142500	38900510	4065	4065	4065	4065	300
295	20250109	142400	37681010	4060	4060	4060	4060	0
296	20250109	142300	37681010	4060	4060	4060	4060	1
297	20250109	142200	37676950	4060	4060	4060	4060	0
298	20250109	142100	37676950	4060	4060	4060	4060	0
299	20250109	142000	37676950	4060	4060	4060	4060	0
300	20250109	141900	37676950	4060	4060	4060	4060	0
301	20250109	141800	37676950	4060	4060	4060	4060	0
302	20250109	141700	37676950	4060	4060	4060	4060	0
303	20250109	141600	37676950	4060	4060	4060	4060	0
304	20250109	141500	37676950	4060	4060	4060	4060	30
305	20250109	141400	37555150	4070	4070	4070	4070	0
306	20250109	141300	37555150	4070	4070	4070	4070	0
307	20250109	141200	37555150	4070	4070	4070	4070	0
308	20250109	141100	37555150	4070	4070	4070	4070	0
309	20250109	141000	37555150	4070	4070	4070	4070	0
310	20250109	140900	37555150	4070	4070	4070	4070	0
311	20250109	140800	37555150	4070	4070	4070	4070	0
312	20250109	140700	37555150	4070	4070	4070	4070	0
313	20250109	140600	37555150	4070	4070	4070	4070	0
314	20250109	140500	37555150	4070	4070	4070	4070	0
315	20250109	140400	37555150	4070	4070	4070	4070	1
316	20250109	140300	37551080	4060	4060	4060	4060	0
317	20250109	140200	37551080	4060	4060	4060	4060	0
318	20250109	140100	37551080	4060	4060	4060	4060	0
319	20250109	140000	37551080	4060	4060	4060	4060	0
320	20250109	135900	37551080	4060	4060	4060	4060	100
321	20250109	135800	37145080	4065	4065	4065	4065	0
322	20250109	135700	37145080	4065	4065	4065	4065	0
323	20250109	135600	37145080	4065	4065	4065	4065	0
324	20250109	135500	37145080	4065	4065	4065	4065	5
325	20250109	135400	37124755	4060	4060	4060	4060	100
326	20250109	135300	36718755	4065	4065	4065	4065	10
327	20250109	135200	36678105	4065	4065	4065	4065	0
328	20250109	135100	36678105	4065	4065	4065	4065	0
329	20250109	135000	36678105	4065	4065	4065	4065	0
330	20250109	134900	36678105	4065	4065	4065	4065	186
331	20250109	134800	35922015	4065	4065	4065	4065	0
332	20250109	134700	35922015	4065	4065	4065	4065	0
333	20250109	134600	35922015	4065	4065	4065	4065	0
334	20250109	134500	35922015	4065	4065	4065	4065	0
335	20250109	134400	35922015	4065	4065	4065	4065	0
336	20250109	134300	35922015	4065	4065	4065	4065	0
337	20250109	134200	35922015	4065	4065	4065	4065	6
338	20250109	134100	35897625	4065	4065	4065	4065	0
339	20250109	134000	35897625	4065	4065	4065	4065	30
340	20250109	133900	35775675	4070	4070	4070	4070	1
341	20250109	133800	35771605	4065	4065	4065	4065	1
342	20250109	133700	35767540	4070	4070	4070	4070	0
343	20250109	133600	35767540	4070	4070	4070	4070	0
344	20250109	133500	35767540	4070	4070	4070	4070	0
345	20250109	133400	35767540	4070	4070	4070	4070	0
346	20250109	133300	35767540	4070	4070	4070	4070	30
347	20250109	133200	35645440	4070	4070	4070	4070	15
348	20250109	133100	35584390	4065	4065	4065	4065	0
349	20250109	133000	35584390	4065	4065	4065	4065	0
350	20250109	132900	35584390	4065	4065	4065	4065	0
351	20250109	132800	35584390	4065	4065	4065	4065	0
352	20250109	132700	35584390	4065	4065	4065	4065	4
353	20250109	132600	35568130	4070	4070	4070	4070	0
354	20250109	132500	35568130	4070	4070	4070	4070	0
355	20250109	132400	35568130	4070	4070	4070	4070	0
356	20250109	132300	35568130	4070	4070	4070	4070	6
357	20250109	132200	35543710	4075	4075	4075	4075	0
358	20250109	132100	35543710	4075	4075	4075	4075	0
359	20250109	132000	35543710	4075	4075	4075	4075	0
360	20250109	131900	35543710	4075	4075	4075	4075	0
361	20250109	131800	35543710	4075	4075	4075	4075	8
362	20250109	131700	35511110	4070	4070	4070	4070	0
363	20250109	131600	35511110	4070	4070	4070	4070	10
364	20250109	131500	35470410	4075	4075	4075	4075	5
365	20250109	131400	35450035	4070	4070	4070	4070	0
366	20250109	131300	35450035	4070	4070	4070	4070	0
367	20250109	131200	35450035	4070	4070	4070	4070	0
368	20250109	131100	35450035	4070	4070	4070	4070	0
369	20250109	131000	35450035	4070	4070	4070	4070	2
370	20250109	130900	35441895	4070	4070	4070	4070	2
371	20250109	130800	35433755	4065	4065	4065	4065	0
372	20250109	130700	35433755	4065	4065	4065	4065	0
373	20250109	130600	35433755	4065	4065	4065	4065	0
374	20250109	130500	35433755	4065	4065	4065	4065	0
375	20250109	130400	35433755	4065	4065	4065	4065	0
376	20250109	130300	35433755	4065	4065	4065	4065	0
377	20250109	130200	35433755	4065	4065	4065	4065	0
378	20250109	130100	35433755	4065	4065	4065	4065	0
379	20250109	130000	35433755	4065	4065	4065	4065	0
380	20250109	125900	35433755	4065	4065	4065	4065	0
381	20250109	125800	35433755	4065	4065	4065	4065	0
382	20250109	125700	35433755	4065	4065	4065	4065	0
383	20250109	125600	35433755	4065	4065	4065	4065	100
384	20250109	125500	35027255	4065	4065	4065	4065	10
385	20250109	125400	34986605	4065	4065	4065	4065	0
386	20250109	125300	34986605	4065	4065	4065	4065	0
387	20250109	125200	34986605	4065	4065	4065	4065	50
388	20250109	125100	34783355	4070	4070	4070	4070	600
389	20250109	125000	32341355	4070	4070	4070	4070	100
390	20250109	124900	31934355	4070	4070	4070	4070	0
391	20250109	124800	31934355	4070	4070	4070	4070	0
392	20250109	124700	31934355	4070	4070	4070	4070	0
393	20250109	124600	31934355	4070	4070	4070	4070	200
394	20250109	124500	31120355	4065	4065	4065	4065	0
395	20250109	124400	31120355	4065	4065	4065	4065	0
396	20250109	124300	31120355	4065	4065	4065	4065	0
397	20250109	124200	31120355	4065	4065	4065	4065	0
398	20250109	124100	31120355	4065	4065	4065	4065	0
399	20250109	124000	31120355	4065	4065	4065	4065	0
400	20250109	123900	31120355	4065	4065	4065	4065	0
401	20250109	123800	31120355	4065	4070	4070	4065	571
402	20250109	123700	28797010	4070	4070	4070	4070	0
403	20250109	123600	28797010	4070	4070	4070	4070	0
404	20250109	123500	28797010	4070	4070	4070	4070	0
405	20250109	123400	28797010	4070	4070	4070	4070	0
406	20250109	123300	28797010	4070	4070	4070	4070	0
407	20250109	123200	28797010	4070	4070	4070	4070	0
408	20250109	123100	28797010	4070	4070	4070	4070	100
409	20250109	123000	28390010	4075	4075	4075	4075	0
410	20250109	122900	28390010	4075	4075	4075	4075	0
411	20250109	122800	28390010	4075	4075	4075	4075	0
412	20250109	122700	28390010	4075	4075	4075	4075	0
413	20250109	122600	28390010	4075	4075	4075	4075	201
414	20250109	122500	27570935	4070	4070	4070	4070	0
415	20250109	122400	27570935	4070	4070	4070	4070	0
416	20250109	122300	27570935	4070	4070	4070	4070	0
417	20250109	122200	27570935	4070	4070	4070	4070	1
418	20250109	122100	27566865	4070	4070	4070	4070	0
419	20250109	122000	27566865	4070	4070	4070	4070	0
420	20250109	121900	27566865	4070	4070	4070	4070	1
421	20250109	121800	27562795	4070	4070	4070	4070	2
422	20250109	121700	27554655	4070	4070	4070	4070	0
423	20250109	121600	27554655	4070	4070	4070	4070	0
424	20250109	121500	27554655	4070	4070	4070	4070	0
425	20250109	121400	27554655	4070	4070	4070	4070	0
426	20250109	121300	27554655	4070	4070	4070	4070	0
427	20250109	121200	27554655	4070	4070	4070	4070	0
428	20250109	121100	27554655	4070	4070	4070	4070	0
429	20250109	121000	27554655	4070	4070	4070	4070	0
430	20250109	120900	27554655	4070	4070	4070	4070	0
431	20250109	120800	27554655	4070	4070	4070	4070	0
432	20250109	120700	27554655	4070	4070	4070	4070	0
433	20250109	120600	27554655	4070	4070	4070	4070	0
434	20250109	120500	27554655	4070	4070	4070	4070	0
435	20250109	120400	27554655	4070	4070	4070	4070	0
436	20250109	120300	27554655	4070	4070	4070	4070	0
437	20250109	120200	27554655	4070	4070	4070	4070	12
438	20250109	120100	27505815	4070	4070	4070	4070	0
439	20250109	120000	27505815	4070	4070	4070	4070	1
440	20250109	115900	27501745	4070	4070	4070	4070	0
441	20250109	115800	27501745	4070	4070	4070	4070	0
442	20250109	115700	27501745	4070	4070	4070	4070	0
443	20250109	115600	27501745	4070	4070	4070	4070	0
444	20250109	115500	27501745	4070	4070	4070	4070	1
445	20250109	115400	27497675	4070	4070	4070	4070	0
446	20250109	115300	27497675	4070	4070	4070	4070	0
447	20250109	115200	27497675	4070	4070	4070	4070	0
448	20250109	115100	27497675	4070	4070	4070	4070	0
449	20250109	115000	27497675	4070	4070	4070	4070	0
450	20250109	114900	27497675	4070	4070	4070	4070	64
451	20250109	114800	27237195	4070	4070	4070	4070	11
452	20250109	114700	27192425	4070	4070	4070	4070	0
453	20250109	114600	27192425	4070	4075	4075	4070	348
454	20250109	114500	25774955	4075	4075	4075	4075	0
455	20250109	114400	25774955	4075	4075	4075	4075	16
456	20250109	114300	25709755	4075	4075	4075	4075	0
457	20250109	114200	25709755	4075	4075	4075	4075	0
458	20250109	114100	25709755	4075	4075	4075	4075	0
459	20250109	114000	25709755	4075	4075	4075	4075	0
460	20250109	113900	25709755	4075	4075	4075	4075	0
461	20250109	113800	25709755	4075	4075	4075	4075	0
462	20250109	113700	25709755	4075	4075	4075	4075	0
463	20250109	113600	25709755	4075	4075	4075	4075	0
464	20250109	113500	25709755	4075	4075	4075	4075	100
465	20250109	113400	25302255	4080	4080	4080	4080	0
466	20250109	113300	25302255	4080	4080	4080	4080	0
467	20250109	113200	25302255	4080	4080	4080	4080	0
468	20250109	113100	25302255	4080	4080	4080	4080	0
469	20250109	113000	25302255	4080	4080	4080	4080	0
470	20250109	112900	25302255	4080	4080	4080	4080	0
471	20250109	112800	25302255	4080	4080	4080	4080	0
472	20250109	112700	25302255	4080	4080	4080	4080	6
473	20250109	112600	25277775	4080	4080	4080	4080	0
474	20250109	112500	25277775	4080	4080	4080	4080	0
475	20250109	112400	25277775	4080	4080	4080	4080	0
476	20250109	112300	25277775	4080	4080	4080	4080	0
477	20250109	112200	25277775	4080	4080	4080	4080	0
478	20250109	112100	25277775	4080	4080	4080	4080	0
479	20250109	112000	25277775	4080	4080	4080	4080	0
480	20250109	111900	25277775	4080	4080	4080	4080	0
481	20250109	111800	25277775	4080	4080	4080	4080	0
482	20250109	111700	25277775	4080	4080	4080	4080	0
483	20250109	111600	25277775	4080	4085	4085	4080	18
484	20250109	111500	25204325	4080	4080	4080	4080	0
485	20250109	111400	25204325	4080	4080	4080	4080	0
486	20250109	111300	25204325	4080	4080	4080	4080	0
487	20250109	111200	25204325	4080	4080	4080	4080	20
488	20250109	111100	25122725	4080	4080	4080	4080	0
489	20250109	111000	25122725	4080	4080	4080	4080	300
490	20250109	110900	23898725	4080	4080	4080	4080	30
491	20250109	110800	23776325	4080	4085	4085	4080	8
492	20250109	110700	23743655	4085	4085	4085	4085	0
493	20250109	110600	23743655	4085	4085	4085	4085	5
494	20250109	110500	23723230	4080	4085	4085	4080	241
495	20250109	110400	22738925	4080	4080	4080	4080	0
496	20250109	110300	22738925	4080	4080	4080	4080	0
497	20250109	110200	22738925	4080	4080	4080	4080	0
498	20250109	110100	22738925	4080	4085	4085	4080	90
499	20250109	110000	22371675	4085	4085	4085	4085	0
500	20250109	105900	22371675	4085	4085	4085	4085	0
501	20250109	105800	22371675	4085	4085	4085	4085	0
502	20250109	105700	22371675	4085	4085	4085	4085	0
503	20250109	105600	22371675	4085	4085	4085	4085	1
504	20250109	105500	22367590	4080	4080	4080	4080	1
505	20250109	105400	22363510	4085	4085	4085	4085	0
506	20250109	105300	22363510	4085	4085	4085	4085	0
507	20250109	105200	22363510	4085	4085	4085	4085	0
508	20250109	105100	22363510	4085	4085	4085	4085	0
509	20250109	105000	22363510	4085	4085	4085	4085	0
510	20250109	104900	22363510	4085	4085	4085	4085	0
511	20250109	104800	22363510	4085	4085	4085	4085	0
512	20250109	104700	22363510	4085	4085	4085	4085	0
513	20250109	104600	22363510	4085	4085	4085	4085	0
514	20250109	104500	22363510	4085	4085	4085	4085	5
515	20250109	104400	22343085	4085	4085	4085	4085	40
516	20250109	104300	22179685	4085	4085	4085	4085	20
517	20250109	104200	22097985	4080	4080	4080	4080	0
518	20250109	104100	22097985	4080	4080	4080	4080	300
519	20250109	104000	20873985	4075	4075	4075	4075	0
520	20250109	103900	20873985	4075	4075	4075	4075	0
521	20250109	103800	20873985	4075	4075	4075	4075	0
522	20250109	103700	20873985	4075	4075	4075	4075	0
523	20250109	103600	20873985	4075	4075	4075	4075	0
524	20250109	103500	20873985	4075	4075	4075	4075	0
525	20250109	103400	20873985	4075	4075	4075	4075	0
526	20250109	103300	20873985	4075	4075	4075	4075	0
527	20250109	103200	20873985	4075	4075	4075	4075	0
528	20250109	103100	20873985	4075	4075	4075	4075	0
529	20250109	103000	20873985	4075	4075	4075	4075	77
530	20250109	102900	20560210	4075	4075	4075	4075	0
531	20250109	102800	20560210	4075	4075	4075	4075	0
532	20250109	102700	20560210	4075	4075	4075	4075	0
533	20250109	102600	20560210	4075	4075	4075	4075	0
534	20250109	102500	20560210	4075	4075	4075	4075	0
535	20250109	102400	20560210	4075	4075	4075	4075	0
536	20250109	102300	20560210	4075	4075	4075	4075	0
537	20250109	102200	20560210	4075	4075	4075	4075	201
538	20250109	102100	19741135	4075	4075	4075	4075	0
539	20250109	102000	19741135	4075	4075	4075	4075	0
540	20250109	101900	19741135	4075	4075	4075	4075	0
541	20250109	101800	19741135	4075	4075	4075	4075	0
542	20250109	101700	19741135	4075	4075	4075	4075	0
543	20250109	101600	19741135	4075	4075	4075	4075	1
544	20250109	101500	19737060	4075	4075	4075	4075	0
545	20250109	101400	19737060	4075	4075	4075	4075	0
546	20250109	101300	19737060	4075	4075	4075	4075	0
547	20250109	101200	19737060	4075	4075	4075	4075	0
548	20250109	101100	19737060	4075	4080	4080	4075	157
549	20250109	101000	19097150	4080	4080	4080	4080	974
550	20250109	100900	15123230	4080	4080	4080	4080	0
551	20250109	100800	15123230	4080	4080	4080	4080	0
552	20250109	100700	15123230	4080	4080	4080	4080	1
553	20250109	100600	15119150	4080	4080	4080	4080	0
554	20250109	100500	15119150	4080	4080	4080	4080	5
555	20250109	100400	15098750	4080	4080	4080	4080	1
556	20250109	100300	15094670	4070	4070	4070	4070	0
557	20250109	100200	15094670	4070	4070	4070	4070	0
558	20250109	100100	15094670	4070	4070	4070	4070	0
559	20250109	100000	15094670	4070	4070	4070	4070	0
560	20250109	095900	15094670	4070	4070	4070	4070	0
561	20250109	095800	15094670	4070	4070	4070	4070	0
562	20250109	095700	15094670	4070	4070	4070	4070	0
563	20250109	095600	15094670	4070	4070	4070	4070	0
564	20250109	095500	15094670	4070	4070	4070	4070	0
565	20250109	095400	15094670	4070	4070	4070	4070	0
566	20250109	095300	15094670	4070	4070	4070	4070	0
567	20250109	095200	15094670	4070	4070	4070	4070	47
568	20250109	095100	14903380	4070	4070	4070	4070	0
569	20250109	095000	14903380	4070	4070	4070	4070	0
570	20250109	094900	14903380	4070	4070	4070	4070	0
571	20250109	094800	14903380	4070	4075	4075	4070	474
572	20250109	094700	12974055	4080	4080	4080	4080	0
573	20250109	094600	12974055	4080	4080	4080	4080	0
574	20250109	094500	12974055	4080	4080	4080	4080	0
575	20250109	094400	12974055	4080	4080	4080	4080	0
576	20250109	094300	12974055	4080	4080	4080	4080	109
577	20250109	094200	12529335	4090	4090	4090	4090	0
578	20250109	094100	12529335	4090	4090	4090	4090	0
579	20250109	094000	12529335	4090	4090	4090	4090	0
580	20250109	093900	12529335	4090	4090	4090	4090	0
581	20250109	093800	12529335	4090	4080	4090	4075	189
582	20250109	093700	11758665	4085	4085	4085	4085	0
583	20250109	093600	11758665	4085	4085	4085	4085	0
584	20250109	093500	11758665	4085	4085	4085	4085	0
585	20250109	093400	11758665	4085	4085	4085	4085	11
586	20250109	093300	11713730	4095	4095	4095	4095	1
587	20250109	093200	11709635	4095	4095	4095	4095	1
588	20250109	093100	11705540	4090	4090	4090	4090	0
589	20250109	093000	11705540	4090	4090	4090	4090	0
590	20250109	092900	11705540	4090	4090	4090	4090	0
591	20250109	092800	11705540	4090	4090	4090	4090	0
592	20250109	092700	11705540	4090	4090	4090	4090	100
593	20250109	092600	11296540	4090	4090	4090	4090	102
594	20250109	092500	10879360	4100	4100	4100	4100	0
595	20250109	092400	10879360	4100	4100	4100	4100	14
596	20250109	092300	10821960	4100	4100	4100	4100	0
597	20250109	092200	10821960	4100	4095	4100	4095	200
598	20250109	092100	10001965	4090	4090	4090	4090	51
599	20250109	092000	9793375	4085	4085	4085	4085	0
600	20250109	091900	9793375	4085	4085	4085	4085	0
601	20250109	091800	9793375	4085	4085	4085	4085	0
602	20250109	091700	9793375	4085	4085	4085	4085	0
603	20250109	091600	9793375	4085	4085	4085	4085	0
604	20250109	091500	9793375	4085	4085	4085	4085	9
605	20250109	091400	9756610	4085	4085	4085	4085	9
606	20250109	091300	9719845	4080	4080	4080	4080	1
607	20250109	091200	9715765	4080	4100	4100	4080	52
608	20250109	091100	9503045	4095	4090	4095	4090	3
609	20250109	091000	9490765	4100	4100	4100	4100	0
610	20250109	090900	9490765	4100	4100	4100	4100	0
611	20250109	090800	9490765	4100	4100	4100	4100	0
612	20250109	090700	9490765	4100	4100	4100	4100	0
613	20250109	090600	9490765	4100	4100	4100	4100	11
614	20250109	090500	9445665	4115	4115	4115	4115	0
615	20250109	090400	9445665	4115	4115	4115	4115	0
616	20250109	090300	9445665	4115	4100	4115	4100	9
617	20250109	090200	9408660	4105	4105	4105	4105	1451
618	20250109	090100	3452305	4105	4105	4105	4105	126
619	20250109	090000	2935075	4105	4105	4105	4105	715