KissMeData/004710/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184300	95506310	4050	4050	4050	4050	2289
3	20250121	184200	95506310	4050	4050	4050	4050	0
4	20250121	184100	95506310	4050	4050	4050	4050	0
5	20250121	184000	95506310	4050	4050	4050	4050	0
6	20250121	183900	95506310	4050	4050	4050	4050	0
7	20250121	183800	95506310	4050	4050	4050	4050	0
8	20250121	183700	95506310	4050	4050	4050	4050	0
9	20250121	183600	95506310	4050	4050	4050	4050	0
10	20250121	183500	95506310	4050	4050	4050	4050	0
11	20250121	183400	95506310	4050	4050	4050	4050	0
12	20250121	183300	95506310	4050	4050	4050	4050	0
13	20250121	183200	95506310	4050	4050	4050	4050	0
14	20250121	183100	95506310	4050	4050	4050	4050	0
15	20250121	183000	95506310	4050	4050	4050	4050	0
16	20250121	182900	95506310	4050	4050	4050	4050	0
17	20250121	182800	95506310	4050	4050	4050	4050	0
18	20250121	182700	95506310	4050	4050	4050	4050	0
19	20250121	182600	95506310	4050	4050	4050	4050	0
20	20250121	182500	95506310	4050	4050	4050	4050	0
21	20250121	182400	95506310	4050	4050	4050	4050	0
22	20250121	182300	95506310	4050	4050	4050	4050	0
23	20250121	182200	95506310	4050	4050	4050	4050	0
24	20250121	182100	95506310	4050	4050	4050	4050	0
25	20250121	182000	95506310	4050	4050	4050	4050	0
26	20250121	181900	95506310	4050	4050	4050	4050	0
27	20250121	181800	95506310	4050	4050	4050	4050	0
28	20250121	181700	95506310	4050	4050	4050	4050	0
29	20250121	181600	95506310	4050	4050	4050	4050	0
30	20250121	181500	95506310	4050	4050	4050	4050	0
31	20250121	181400	95506310	4050	4050	4050	4050	0
32	20250121	181300	95506310	4050	4050	4050	4050	2289
33	20250121	181200	95506310	4050	4050	4050	4050	0
34	20250121	181100	95506310	4050	4050	4050	4050	0
35	20250121	181000	95506310	4050	4050	4050	4050	0
36	20250121	180900	95506310	4050	4050	4050	4050	0
37	20250121	180800	95506310	4050	4050	4050	4050	0
38	20250121	180700	95506310	4050	4050	4050	4050	0
39	20250121	180600	95506310	4050	4050	4050	4050	0
40	20250121	180500	95506310	4050	4050	4050	4050	0
41	20250121	180400	95506310	4050	4050	4050	4050	0
42	20250121	180300	95506310	4050	4050	4050	4050	0
43	20250121	180200	95506310	4050	4050	4050	4050	0
44	20250121	180100	95506310	4050	4050	4050	4050	0
45	20250121	180000	95506310	4050	4050	4050	4050	0
46	20250121	175900	95506310	4050	4050	4050	4050	0
47	20250121	175800	95506310	4050	4050	4050	4050	0
48	20250121	175700	95506310	4050	4050	4050	4050	0
49	20250121	175600	95506310	4050	4050	4050	4050	0
50	20250121	175500	95506310	4050	4050	4050	4050	0
51	20250121	175400	95506310	4050	4050	4050	4050	0
52	20250121	175300	95506310	4050	4050	4050	4050	0
53	20250121	175200	95506310	4050	4050	4050	4050	0
54	20250121	175100	95506310	4050	4050	4050	4050	0
55	20250121	175000	95506310	4050	4050	4050	4050	0
56	20250121	174900	95506310	4050	4050	4050	4050	0
57	20250121	174800	95506310	4050	4050	4050	4050	0
58	20250121	174700	95506310	4050	4050	4050	4050	0
59	20250121	174600	95506310	4050	4050	4050	4050	0
60	20250121	174500	95506310	4050	4050	4050	4050	0
61	20250121	174400	95506310	4050	4050	4050	4050	0
62	20250121	174300	95506310	4050	4050	4050	4050	2289
63	20250121	174200	95506310	4050	4050	4050	4050	0
64	20250121	174100	95506310	4050	4050	4050	4050	0
65	20250121	174000	95506310	4050	4050	4050	4050	0
66	20250121	173900	95506310	4050	4050	4050	4050	0
67	20250121	173800	95506310	4050	4050	4050	4050	0
68	20250121	173700	95506310	4050	4050	4050	4050	0
69	20250121	173600	95506310	4050	4050	4050	4050	0
70	20250121	173500	95506310	4050	4050	4050	4050	0
71	20250121	173400	95506310	4050	4050	4050	4050	0
72	20250121	173300	95506310	4050	4050	4050	4050	0
73	20250121	173200	95506310	4050	4050	4050	4050	0
74	20250121	173100	95506310	4050	4050	4050	4050	0
75	20250121	173000	95506310	4050	4050	4050	4050	0
76	20250121	172900	95506310	4050	4050	4050	4050	0
77	20250121	172800	95506310	4050	4050	4050	4050	0
78	20250121	172700	95506310	4050	4050	4050	4050	0
79	20250121	172600	95506310	4050	4050	4050	4050	0
80	20250121	172500	95506310	4050	4050	4050	4050	0
81	20250121	172400	95506310	4050	4050	4050	4050	0
82	20250121	172300	95506310	4050	4050	4050	4050	0
83	20250121	172200	95506310	4050	4050	4050	4050	0
84	20250121	172100	95506310	4050	4050	4050	4050	0
85	20250121	172000	95506310	4050	4050	4050	4050	0
86	20250121	171900	95506310	4050	4050	4050	4050	0
87	20250121	171800	95506310	4050	4050	4050	4050	0
88	20250121	171700	95506310	4050	4050	4050	4050	0
89	20250121	171600	95506310	4050	4050	4050	4050	0
90	20250121	171500	95506310	4050	4050	4050	4050	0
91	20250121	171400	95506310	4050	4050	4050	4050	0
92	20250121	171300	95506310	4050	4050	4050	4050	2289
93	20250121	171200	95506310	4050	4050	4050	4050	0
94	20250121	171100	95506310	4050	4050	4050	4050	0
95	20250121	171000	95506310	4050	4050	4050	4050	0
96	20250121	170900	95506310	4050	4050	4050	4050	0
97	20250121	170800	95506310	4050	4050	4050	4050	0
98	20250121	170700	95506310	4050	4050	4050	4050	0
99	20250121	170600	95506310	4050	4050	4050	4050	0
100	20250121	170500	95506310	4050	4050	4050	4050	0
101	20250121	170400	95506310	4050	4050	4050	4050	0
102	20250121	170300	95506310	4050	4050	4050	4050	0
103	20250121	170200	95506310	4050	4050	4050	4050	0
104	20250121	170100	95506310	4050	4050	4050	4050	0
105	20250121	170000	95506310	4050	4050	4050	4050	0
106	20250121	165900	95506310	4050	4050	4050	4050	0
107	20250121	165800	95506310	4050	4050	4050	4050	0
108	20250121	165700	95506310	4050	4050	4050	4050	0
109	20250121	165600	95506310	4050	4050	4050	4050	0
110	20250121	165500	95506310	4050	4050	4050	4050	0
111	20250121	165400	95506310	4050	4050	4050	4050	0
112	20250121	165300	95506310	4050	4050	4050	4050	0
113	20250121	165200	95506310	4050	4050	4050	4050	0
114	20250121	165100	95506310	4050	4050	4050	4050	0
115	20250121	165000	95506310	4050	4050	4050	4050	0
116	20250121	164900	95506310	4050	4050	4050	4050	0
117	20250121	164800	95506310	4050	4050	4050	4050	0
118	20250121	164700	95506310	4050	4050	4050	4050	0
119	20250121	164600	95506310	4050	4050	4050	4050	0
120	20250121	164500	95506310	4050	4050	4050	4050	0
121	20250121	164400	95506310	4050	4050	4050	4050	0
122	20250121	164300	95506310	4050	4050	4050	4050	2289
123	20250121	164200	95506310	4050	4050	4050	4050	0
124	20250121	164100	95506310	4050	4050	4050	4050	0
125	20250121	164000	95506310	4050	4050	4050	4050	0
126	20250121	163900	95506310	4050	4050	4050	4050	0
127	20250121	163800	95506310	4050	4050	4050	4050	0
128	20250121	163700	95506310	4050	4050	4050	4050	0
129	20250121	163600	95506310	4050	4050	4050	4050	0
130	20250121	163500	95506310	4050	4050	4050	4050	0
131	20250121	163400	95506310	4050	4050	4050	4050	0
132	20250121	163300	95506310	4050	4050	4050	4050	0
133	20250121	163200	95506310	4050	4050	4050	4050	0
134	20250121	163100	95506310	4050	4050	4050	4050	0
135	20250121	163000	95506310	4050	4050	4050	4050	0
136	20250121	162900	95506310	4050	4050	4050	4050	0
137	20250121	162800	95506310	4050	4050	4050	4050	0
138	20250121	162700	95506310	4050	4050	4050	4050	0
139	20250121	162600	95506310	4050	4050	4050	4050	0
140	20250121	162500	95506310	4050	4050	4050	4050	0
141	20250121	162400	95506310	4050	4050	4050	4050	0
142	20250121	162300	95506310	4050	4050	4050	4050	0
143	20250121	162200	95506310	4050	4050	4050	4050	0
144	20250121	162100	95506310	4050	4050	4050	4050	0
145	20250121	162000	95506310	4050	4050	4050	4050	0
146	20250121	161900	95506310	4050	4050	4050	4050	0
147	20250121	161800	95506310	4050	4050	4050	4050	0
148	20250121	161700	95506310	4050	4050	4050	4050	0
149	20250121	161600	95506310	4050	4050	4050	4050	0
150	20250121	161500	95506310	4050	4050	4050	4050	0
151	20250121	161400	95506310	4050	4050	4050	4050	0
152	20250121	161300	95506310	4050	4050	4050	4050	2289
153	20250121	161200	95506310	4050	4050	4050	4050	0
154	20250121	161100	95506310	4050	4050	4050	4050	0
155	20250121	161000	95506310	4050	4050	4050	4050	0
156	20250121	160900	95506310	4050	4050	4050	4050	0
157	20250121	160800	95506310	4050	4050	4050	4050	0
158	20250121	160700	95506310	4050	4050	4050	4050	0
159	20250121	160600	95506310	4050	4050	4050	4050	0
160	20250121	160500	95506310	4050	4050	4050	4050	0
161	20250121	160400	95506310	4050	4050	4050	4050	0
162	20250121	160300	95506310	4050	4050	4050	4050	0
163	20250121	160200	95506310	4050	4050	4050	4050	0
164	20250121	160100	95506310	4050	4050	4050	4050	0
165	20250121	160000	95506310	4050	4050	4050	4050	0
166	20250121	155900	95506310	4050	4050	4050	4050	0
167	20250121	155800	95506310	4050	4050	4050	4050	0
168	20250121	155700	95506310	4050	4050	4050	4050	0
169	20250121	155600	95506310	4050	4050	4050	4050	0
170	20250121	155500	95506310	4050	4050	4050	4050	0
171	20250121	155400	95506310	4050	4050	4050	4050	0
172	20250121	155300	95506310	4050	4050	4050	4050	0
173	20250121	155200	95506310	4050	4050	4050	4050	0
174	20250121	155100	95506310	4050	4050	4050	4050	0
175	20250121	155000	95506310	4050	4050	4050	4050	0
176	20250121	154900	95506310	4050	4050	4050	4050	0
177	20250121	154800	95506310	4050	4050	4050	4050	0
178	20250121	154700	95506310	4050	4050	4050	4050	0
179	20250121	154600	95506310	4050	4050	4050	4050	0
180	20250121	154500	95506310	4050	4050	4050	4050	0
181	20250121	154400	95506310	4050	4050	4050	4050	0
182	20250121	154300	95506310	4050	4050	4050	4050	2289
183	20250121	154200	95506310	4050	4050	4050	4050	0
184	20250121	154100	95506310	4050	4050	4050	4050	0
185	20250121	154000	95506310	4050	4050	4050	4050	0
186	20250121	153900	95506310	4050	4050	4050	4050	0
187	20250121	153800	95506310	4050	4050	4050	4050	0
188	20250121	153700	95506310	4050	4050	4050	4050	0
189	20250121	153600	95506310	4050	4050	4050	4050	0
190	20250121	153500	95506310	4050	4050	4050	4050	0
191	20250121	153400	95506310	4050	4050	4050	4050	0
192	20250121	153300	95506310	4050	4050	4050	4050	0
193	20250121	153200	95506310	4050	4050	4050	4050	0
194	20250121	153100	95506310	4050	4050	4050	4050	0
195	20250121	153000	95506310	4050	4050	4050	4050	2289
196	20250121	152900	86235860	4060	4060	4060	4060	0
197	20250121	152800	86235860	4060	4060	4060	4060	0
198	20250121	152700	86235860	4060	4060	4060	4060	0
199	20250121	152600	86235860	4060	4060	4060	4060	0
200	20250121	152500	86235860	4060	4060	4060	4060	0
201	20250121	152400	86235860	4060	4060	4060	4060	0
202	20250121	152300	86235860	4060	4060	4060	4060	0
203	20250121	152200	86235860	4060	4060	4060	4060	0
204	20250121	152100	86235860	4060	4060	4060	4060	0
205	20250121	152000	86235860	4060	4060	4060	4060	0
206	20250121	151900	86235860	4060	4060	4060	4060	44
207	20250121	151800	86057220	4055	4060	4060	4055	17
208	20250121	151700	85988280	4050	4050	4050	4050	0
209	20250121	151600	85988280	4050	4055	4055	4050	678
210	20250121	151500	83240665	4060	4060	4060	4060	0
211	20250121	151400	83240665	4060	4060	4060	4060	0
212	20250121	151300	83240665	4060	4060	4060	4060	0
213	20250121	151200	83240665	4060	4060	4060	4060	0
214	20250121	151100	83240665	4060	4060	4060	4060	0
215	20250121	151000	83240665	4060	4055	4060	4055	107
216	20250121	150900	82806570	4055	4055	4055	4055	1
217	20250121	150800	82802515	4055	4055	4055	4055	0
218	20250121	150700	82802515	4055	4055	4055	4055	0
219	20250121	150600	82802515	4055	4055	4055	4055	0
220	20250121	150500	82802515	4055	4055	4055	4055	0
221	20250121	150400	82802515	4055	4055	4055	4055	0
222	20250121	150300	82802515	4055	4055	4055	4055	105
223	20250121	150200	82376740	4060	4060	4060	4060	1
224	20250121	150100	82372680	4060	4060	4060	4060	123
225	20250121	150000	81873300	4060	4060	4060	4060	0
226	20250121	145900	81873300	4060	4060	4060	4060	2
227	20250121	145800	81865180	4060	4060	4060	4060	0
228	20250121	145700	81865180	4060	4060	4060	4060	0
229	20250121	145600	81865180	4060	4060	4060	4060	0
230	20250121	145500	81865180	4060	4060	4060	4060	0
231	20250121	145400	81865180	4060	4060	4060	4060	0
232	20250121	145300	81865180	4060	4060	4060	4060	0
233	20250121	145200	81865180	4060	4060	4060	4060	0
234	20250121	145100	81865180	4060	4060	4060	4060	0
235	20250121	145000	81865180	4060	4060	4060	4060	0
236	20250121	144900	81865180	4060	4060	4060	4060	0
237	20250121	144800	81865180	4060	4060	4060	4060	0
238	20250121	144700	81865180	4060	4060	4060	4060	0
239	20250121	144600	81865180	4060	4060	4060	4060	0
240	20250121	144500	81865180	4060	4060	4060	4060	0
241	20250121	144400	81865180	4060	4060	4060	4060	0
242	20250121	144300	81865180	4060	4060	4060	4060	0
243	20250121	144200	81865180	4060	4060	4060	4060	0
244	20250121	144100	81865180	4060	4060	4060	4060	0
245	20250121	144000	81865180	4060	4060	4060	4060	0
246	20250121	143900	81865180	4060	4060	4060	4060	0
247	20250121	143800	81865180	4060	4060	4060	4060	0
248	20250121	143700	81865180	4060	4060	4060	4060	0
249	20250121	143600	81865180	4060	4060	4060	4060	0
250	20250121	143500	81865180	4060	4060	4060	4060	0
251	20250121	143400	81865180	4060	4060	4060	4060	0
252	20250121	143300	81865180	4060	4060	4060	4060	0
253	20250121	143200	81865180	4060	4060	4060	4060	0
254	20250121	143100	81865180	4060	4060	4060	4060	0
255	20250121	143000	81865180	4060	4060	4060	4060	0
256	20250121	142900	81865180	4060	4060	4060	4060	0
257	20250121	142800	81865180	4060	4060	4060	4060	0
258	20250121	142700	81865180	4060	4060	4060	4060	0
259	20250121	142600	81865180	4060	4060	4060	4060	0
260	20250121	142500	81865180	4060	4060	4060	4060	0
261	20250121	142400	81865180	4060	4060	4060	4060	0
262	20250121	142300	81865180	4060	4060	4060	4060	1
263	20250121	142200	81861120	4060	4060	4060	4060	0
264	20250121	142100	81861120	4060	4060	4060	4060	1
265	20250121	142000	81857060	4055	4055	4055	4055	1
266	20250121	141900	81853005	4055	4055	4055	4055	281
267	20250121	141800	80713550	4055	4055	4055	4055	0
268	20250121	141700	80713550	4055	4055	4055	4055	0
269	20250121	141600	80713550	4055	4055	4055	4055	0
270	20250121	141500	80713550	4055	4055	4055	4055	0
271	20250121	141400	80713550	4055	4055	4055	4055	0
272	20250121	141300	80713550	4055	4055	4055	4055	0
273	20250121	141200	80713550	4055	4055	4055	4055	0
274	20250121	141100	80713550	4055	4055	4055	4055	0
275	20250121	141000	80713550	4055	4055	4055	4055	0
276	20250121	140900	80713550	4055	4055	4055	4055	0
277	20250121	140800	80713550	4055	4055	4055	4055	0
278	20250121	140700	80713550	4055	4055	4055	4055	0
279	20250121	140600	80713550	4055	4055	4055	4055	0
280	20250121	140500	80713550	4055	4055	4055	4055	0
281	20250121	140400	80713550	4055	4055	4055	4055	0
282	20250121	140300	80713550	4055	4055	4055	4055	0
283	20250121	140200	80713550	4055	4055	4055	4055	1
284	20250121	140100	80709495	4055	4055	4055	4055	9
285	20250121	140000	80673000	4060	4060	4060	4060	0
286	20250121	135900	80673000	4060	4060	4060	4060	0
287	20250121	135800	80673000	4060	4060	4060	4060	0
288	20250121	135700	80673000	4060	4060	4060	4060	125
289	20250121	135600	80165500	4060	4060	4060	4060	1
290	20250121	135500	80161440	4040	4040	4040	4040	0
291	20250121	135400	80161440	4040	4040	4040	4040	0
292	20250121	135300	80161440	4040	4040	4040	4040	0
293	20250121	135200	80161440	4040	4040	4040	4040	0
294	20250121	135100	80161440	4040	4040	4040	4040	0
295	20250121	135000	80161440	4040	4040	4040	4040	0
296	20250121	134900	80161440	4040	4040	4040	4040	0
297	20250121	134800	80161440	4040	4040	4040	4040	0
298	20250121	134700	80161440	4040	4040	4040	4040	0
299	20250121	134600	80161440	4040	4040	4040	4040	3
300	20250121	134500	80149320	4060	4060	4060	4060	0
301	20250121	134400	80149320	4060	4060	4060	4060	0
302	20250121	134300	80149320	4060	4060	4060	4060	0
303	20250121	134200	80149320	4060	4060	4060	4060	0
304	20250121	134100	80149320	4060	4060	4060	4060	0
305	20250121	134000	80149320	4060	4060	4060	4060	0
306	20250121	133900	80149320	4060	4060	4060	4060	0
307	20250121	133800	80149320	4060	4060	4060	4060	0
308	20250121	133700	80149320	4060	4060	4060	4060	0
309	20250121	133600	80149320	4060	4060	4060	4060	1
310	20250121	133500	80145260	4050	4050	4050	4050	0
311	20250121	133400	80145260	4050	4050	4050	4050	0
312	20250121	133300	80145260	4050	4050	4050	4050	0
313	20250121	133200	80145260	4050	4050	4050	4050	0
314	20250121	133100	80145260	4050	4050	4050	4050	0
315	20250121	133000	80145260	4050	4050	4050	4050	0
316	20250121	132900	80145260	4050	4050	4050	4050	1000
317	20250121	132800	76095260	4060	4060	4060	4060	0
318	20250121	132700	76095260	4060	4060	4060	4060	0
319	20250121	132600	76095260	4060	4055	4060	4055	2
320	20250121	132500	76087145	4050	4050	4050	4050	0
321	20250121	132400	76087145	4050	4050	4050	4050	0
322	20250121	132300	76087145	4050	4050	4050	4050	0
323	20250121	132200	76087145	4050	4050	4050	4050	397
324	20250121	132100	74479295	4060	4060	4060	4060	0
325	20250121	132000	74479295	4060	4060	4060	4060	0
326	20250121	131900	74479295	4060	4060	4060	4060	0
327	20250121	131800	74479295	4060	4060	4060	4060	0
328	20250121	131700	74479295	4060	4060	4060	4060	0
329	20250121	131600	74479295	4060	4060	4060	4060	0
330	20250121	131500	74479295	4060	4060	4060	4060	0
331	20250121	131400	74479295	4060	4060	4060	4060	0
332	20250121	131300	74479295	4060	4060	4060	4060	0
333	20250121	131200	74479295	4060	4060	4060	4060	0
334	20250121	131100	74479295	4060	4060	4060	4060	0
335	20250121	131000	74479295	4060	4060	4060	4060	0
336	20250121	130900	74479295	4060	4050	4060	4050	2
337	20250121	130800	74471185	4055	4055	4055	4055	7
338	20250121	130700	74442800	4060	4060	4060	4060	0
339	20250121	130600	74442800	4060	4060	4060	4060	1
340	20250121	130500	74438740	4050	4050	4050	4050	0
341	20250121	130400	74438740	4050	4050	4050	4050	0
342	20250121	130300	74438740	4050	4050	4050	4050	0
343	20250121	130200	74438740	4050	4050	4050	4050	0
344	20250121	130100	74438740	4050	4050	4050	4050	0
345	20250121	130000	74438740	4050	4050	4050	4050	0
346	20250121	125900	74438740	4050	4050	4050	4050	0
347	20250121	125800	74438740	4050	4050	4050	4050	0
348	20250121	125700	74438740	4050	4050	4050	4050	0
349	20250121	125600	74438740	4050	4050	4050	4050	0
350	20250121	125500	74438740	4050	4050	4050	4050	0
351	20250121	125400	74438740	4050	4050	4050	4050	0
352	20250121	125300	74438740	4050	4050	4050	4050	0
353	20250121	125200	74438740	4050	4050	4050	4050	0
354	20250121	125100	74438740	4050	4050	4050	4050	0
355	20250121	125000	74438740	4050	4050	4050	4050	0
356	20250121	124900	74438740	4050	4050	4050	4050	0
357	20250121	124800	74438740	4050	4050	4050	4050	0
358	20250121	124700	74438740	4050	4050	4050	4050	0
359	20250121	124600	74438740	4050	4050	4050	4050	0
360	20250121	124500	74438740	4050	4050	4050	4050	0
361	20250121	124400	74438740	4050	4050	4050	4050	1
362	20250121	124300	74434690	4050	4050	4050	4050	0
363	20250121	124200	74434690	4050	4050	4050	4050	0
364	20250121	124100	74434690	4050	4050	4050	4050	8
365	20250121	124000	74402290	4050	4050	4050	4050	0
366	20250121	123900	74402290	4050	4050	4050	4050	0
367	20250121	123800	74402290	4050	4050	4050	4050	0
368	20250121	123700	74402290	4050	4050	4050	4050	0
369	20250121	123600	74402290	4050	4050	4050	4050	0
370	20250121	123500	74402290	4050	4050	4050	4050	0
371	20250121	123400	74402290	4050	4050	4050	4050	0
372	20250121	123300	74402290	4050	4050	4050	4050	0
373	20250121	123200	74402290	4050	4050	4050	4050	0
374	20250121	123100	74402290	4050	4050	4050	4050	0
375	20250121	123000	74402290	4050	4050	4050	4050	4
376	20250121	122900	74386090	4050	4050	4050	4050	0
377	20250121	122800	74386090	4050	4050	4050	4050	0
378	20250121	122700	74386090	4050	4050	4050	4050	0
379	20250121	122600	74386090	4050	4050	4050	4050	0
380	20250121	122500	74386090	4050	4050	4050	4050	0
381	20250121	122400	74386090	4050	4050	4050	4050	0
382	20250121	122300	74386090	4050	4050	4050	4050	0
383	20250121	122200	74386090	4050	4050	4050	4050	0
384	20250121	122100	74386090	4050	4050	4050	4050	0
385	20250121	122000	74386090	4050	4050	4050	4050	0
386	20250121	121900	74386090	4050	4050	4050	4050	0
387	20250121	121800	74386090	4050	4050	4050	4050	0
388	20250121	121700	74386090	4050	4040	4050	4040	1158
389	20250121	121600	69696720	4040	4040	4040	4040	4
390	20250121	121500	69680560	4040	4040	4040	4040	5662
391	20250121	121400	46806080	4040	4040	4040	4040	1176
392	20250121	121300	42055040	4040	4040	4040	4040	0
393	20250121	121200	42055040	4040	4040	4040	4040	0
394	20250121	121100	42055040	4040	4040	4040	4040	0
395	20250121	121000	42055040	4040	4040	4040	4040	0
396	20250121	120900	42055040	4040	4040	4040	4040	0
397	20250121	120800	42055040	4040	4040	4040	4040	0
398	20250121	120700	42055040	4040	4040	4040	4040	0
399	20250121	120600	42055040	4040	4040	4040	4040	0
400	20250121	120500	42055040	4040	4040	4040	4040	0
401	20250121	120400	42055040	4040	4040	4040	4040	105
402	20250121	120300	41630840	4045	4045	4045	4045	0
403	20250121	120200	41630840	4045	4045	4045	4045	0
404	20250121	120100	41630840	4045	4045	4045	4045	0
405	20250121	120000	41630840	4045	4045	4045	4045	1
406	20250121	115900	41626795	4045	4045	4045	4045	8
407	20250121	115800	41594435	4045	4045	4045	4045	0
408	20250121	115700	41594435	4045	4045	4045	4045	0
409	20250121	115600	41594435	4045	4045	4045	4045	0
410	20250121	115500	41594435	4045	4045	4045	4045	0
411	20250121	115400	41594435	4045	4045	4045	4045	3
412	20250121	115300	41582300	4045	4045	4045	4045	1
413	20250121	115200	41578255	4050	4050	4050	4050	0
414	20250121	115100	41578255	4050	4050	4050	4050	0
415	20250121	115000	41578255	4050	4050	4050	4050	0
416	20250121	114900	41578255	4050	4050	4050	4050	0
417	20250121	114800	41578255	4050	4050	4050	4050	0
418	20250121	114700	41578255	4050	4050	4050	4050	0
419	20250121	114600	41578255	4050	4050	4050	4050	0
420	20250121	114500	41578255	4050	4050	4050	4050	0
421	20250121	114400	41578255	4050	4050	4050	4050	0
422	20250121	114300	41578255	4050	4050	4050	4050	0
423	20250121	114200	41578255	4050	4050	4050	4050	0
424	20250121	114100	41578255	4050	4050	4050	4050	0
425	20250121	114000	41578255	4050	4050	4050	4050	0
426	20250121	113900	41578255	4050	4050	4050	4050	0
427	20250121	113800	41578255	4050	4050	4050	4050	0
428	20250121	113700	41578255	4050	4050	4050	4050	0
429	20250121	113600	41578255	4050	4035	4050	4035	2
430	20250121	113500	41570170	4045	4030	4045	4030	345
431	20250121	113400	40176820	4030	4030	4030	4030	0
432	20250121	113300	40176820	4030	4030	4030	4030	0
433	20250121	113200	40176820	4030	4030	4030	4030	0
434	20250121	113100	40176820	4030	4030	4030	4030	0
435	20250121	113000	40176820	4030	4030	4030	4030	0
436	20250121	112900	40176820	4030	4030	4030	4030	0
437	20250121	112800	40176820	4030	4030	4030	4030	0
438	20250121	112700	40176820	4030	4030	4030	4030	5
439	20250121	112600	40156670	4030	4030	4030	4030	0
440	20250121	112500	40156670	4030	4030	4030	4030	0
441	20250121	112400	40156670	4030	4030	4030	4030	0
442	20250121	112300	40156670	4030	4030	4030	4030	1
443	20250121	112200	40152640	4030	4030	4030	4030	9
444	20250121	112100	40116370	4030	4030	4030	4030	6
445	20250121	112000	40092190	4030	4030	4030	4030	2
446	20250121	111900	40084130	4030	4030	4030	4030	8
447	20250121	111800	40051890	4030	4030	4030	4030	8
448	20250121	111700	40019650	4030	4030	4030	4030	5
449	20250121	111600	39999500	4030	4030	4030	4030	3
450	20250121	111500	39987410	4030	4025	4030	4025	20
451	20250121	111400	39906905	4025	4025	4025	4025	81
452	20250121	111300	39580880	4025	4025	4025	4025	0
453	20250121	111200	39580880	4025	4025	4025	4025	0
454	20250121	111100	39580880	4025	4025	4025	4025	0
455	20250121	111000	39580880	4025	4025	4025	4025	0
456	20250121	110900	39580880	4025	4025	4025	4025	0
457	20250121	110800	39580880	4025	4025	4025	4025	0
458	20250121	110700	39580880	4025	4025	4025	4025	0
459	20250121	110600	39580880	4025	4025	4025	4025	0
460	20250121	110500	39580880	4025	4025	4025	4025	0
461	20250121	110400	39580880	4025	4025	4025	4025	0
462	20250121	110300	39580880	4025	4025	4025	4025	0
463	20250121	110200	39580880	4025	4025	4025	4025	53
464	20250121	110100	39367555	4025	4025	4030	4025	771
465	20250121	110000	36264180	4025	4025	4025	4025	0
466	20250121	105900	36264180	4025	4025	4025	4025	37
467	20250121	105800	36115255	4025	4025	4025	4025	50
468	20250121	105700	35914005	4025	4025	4025	4025	0
469	20250121	105600	35914005	4025	4025	4025	4025	0
470	20250121	105500	35914005	4025	4025	4025	4025	20
471	20250121	105400	35833505	4020	4020	4020	4020	0
472	20250121	105300	35833505	4020	4020	4020	4020	1
473	20250121	105200	35829485	4025	4025	4025	4025	10
474	20250121	105100	35789235	4025	4025	4025	4025	10
475	20250121	105000	35748985	4025	4025	4025	4025	17
476	20250121	104900	35680560	4025	4025	4025	4025	12
477	20250121	104800	35632260	4025	4025	4025	4025	7
478	20250121	104700	35604085	4025	4025	4025	4025	18
479	20250121	104600	35531635	4025	4025	4025	4025	11
480	20250121	104500	35487360	4025	4025	4025	4025	0
481	20250121	104400	35487360	4025	4030	4030	4025	154
482	20250121	104300	34867240	4030	4030	4030	4030	11
483	20250121	104200	34822910	4030	4030	4030	4030	9
484	20250121	104100	34786640	4030	4030	4030	4030	60
485	20250121	104000	34544840	4030	4030	4030	4030	30
486	20250121	103900	34423940	4025	4025	4025	4025	1
487	20250121	103800	34419915	4025	4025	4025	4025	1
488	20250121	103700	34415890	4025	4025	4025	4025	10
489	20250121	103600	34375640	4025	4025	4025	4025	0
490	20250121	103500	34375640	4025	4030	4030	4025	3
491	20250121	103400	34363560	4030	4030	4030	4030	10
492	20250121	103300	34323260	4030	4030	4030	4030	0
493	20250121	103200	34323260	4030	4030	4030	4030	1006
494	20250121	103100	30269080	4030	4030	4030	4030	0
495	20250121	103000	30269080	4030	4030	4030	4030	0
496	20250121	102900	30269080	4030	4030	4030	4030	0
497	20250121	102800	30269080	4030	4030	4030	4030	0
498	20250121	102700	30269080	4030	4030	4030	4030	0
499	20250121	102600	30269080	4030	4030	4030	4030	0
500	20250121	102500	30269080	4030	4030	4030	4030	0
501	20250121	102400	30269080	4030	4030	4030	4030	0
502	20250121	102300	30269080	4030	4030	4030	4030	0
503	20250121	102200	30269080	4030	4030	4030	4030	0
504	20250121	102100	30269080	4030	4030	4030	4030	0
505	20250121	102000	30269080	4030	4030	4030	4030	0
506	20250121	101900	30269080	4030	4030	4030	4030	0
507	20250121	101800	30269080	4030	4035	4035	4030	1000
508	20250121	101700	26239000	4035	4035	4035	4035	0
509	20250121	101600	26239000	4035	4035	4035	4035	0
510	20250121	101500	26239000	4035	4035	4035	4035	0
511	20250121	101400	26239000	4035	4035	4035	4035	1
512	20250121	101300	26234965	4030	4030	4030	4030	0
513	20250121	101200	26234965	4030	4030	4030	4030	0
514	20250121	101100	26234965	4030	4040	4040	4030	1495
515	20250121	101000	20207435	4040	4040	4040	4040	31
516	20250121	100900	20082195	4040	4040	4040	4040	0
517	20250121	100800	20082195	4040	4040	4040	4040	0
518	20250121	100700	20082195	4040	4040	4040	4040	0
519	20250121	100600	20082195	4040	4040	4040	4040	485
520	20250121	100500	18122795	4045	4045	4045	4045	12
521	20250121	100400	18074255	4055	4055	4055	4055	0
522	20250121	100300	18074255	4055	4055	4055	4055	10
523	20250121	100200	18033705	4045	4045	4045	4045	0
524	20250121	100100	18033705	4045	4045	4045	4045	0
525	20250121	100000	18033705	4045	4045	4045	4045	0
526	20250121	095900	18033705	4045	4045	4045	4045	0
527	20250121	095800	18033705	4045	4045	4045	4045	1
528	20250121	095700	18029660	4045	4045	4045	4045	32
529	20250121	095600	17900220	4045	4045	4045	4045	0
530	20250121	095500	17900220	4045	4045	4045	4045	0
531	20250121	095400	17900220	4045	4045	4045	4045	0
532	20250121	095300	17900220	4045	4045	4045	4045	0
533	20250121	095200	17900220	4045	4065	4065	4045	1078
534	20250121	095100	13529265	4045	4070	4070	4045	1650
535	20250121	095000	6828890	4085	4070	4085	4070	419
536	20250121	094900	5123020	4085	4085	4085	4085	0
537	20250121	094800	5123020	4085	4085	4085	4085	0
538	20250121	094700	5123020	4085	4085	4085	4085	0
539	20250121	094600	5123020	4085	4085	4085	4085	0
540	20250121	094500	5123020	4085	4085	4085	4085	0
541	20250121	094400	5123020	4085	4085	4085	4085	10
542	20250121	094300	5082170	4085	4085	4085	4085	0
543	20250121	094200	5082170	4085	4085	4085	4085	20
544	20250121	094100	5000470	4085	4085	4085	4085	0
545	20250121	094000	5000470	4085	4085	4085	4085	0
546	20250121	093900	5000470	4085	4085	4085	4085	10
547	20250121	093800	4959620	4085	4085	4085	4085	0
548	20250121	093700	4959620	4085	4085	4085	4085	0
549	20250121	093600	4959620	4085	4085	4085	4085	1
550	20250121	093500	4955535	4085	4085	4085	4085	24
551	20250121	093400	4857495	4085	4085	4085	4085	1
552	20250121	093300	4853410	4085	4085	4085	4085	210
553	20250121	093200	3995560	4085	4080	4085	4080	110
554	20250121	093100	3546215	4070	4070	4070	4070	0
555	20250121	093000	3546215	4070	4070	4070	4070	0
556	20250121	092900	3546215	4070	4070	4070	4070	12
557	20250121	092800	3497375	4070	4070	4070	4070	1
558	20250121	092700	3493305	4070	4070	4070	4070	0
559	20250121	092600	3493305	4070	4070	4070	4070	0
560	20250121	092500	3493305	4070	4070	4070	4070	0
561	20250121	092400	3493305	4070	4070	4070	4070	0
562	20250121	092300	3493305	4070	4070	4070	4070	18
563	20250121	092200	3420045	4070	4070	4070	4070	400
564	20250121	092100	1792045	4070	4070	4070	4070	84
565	20250121	092000	1450165	4070	4070	4070	4070	0
566	20250121	091900	1450165	4070	4070	4070	4070	0
567	20250121	091800	1450165	4070	4070	4070	4070	0
568	20250121	091700	1450165	4070	4070	4070	4070	0
569	20250121	091600	1450165	4070	4070	4070	4070	2
570	20250121	091500	1442025	4070	4070	4070	4070	0
571	20250121	091400	1442025	4070	4070	4070	4070	0
572	20250121	091300	1442025	4070	4070	4070	4070	0
573	20250121	091200	1442025	4070	4070	4070	4070	0
574	20250121	091100	1442025	4070	4070	4070	4070	0
575	20250121	091000	1442025	4070	4070	4070	4070	0
576	20250121	090900	1442025	4070	4075	4075	4070	2
577	20250121	090800	1433880	4065	4065	4065	4065	0
578	20250121	090700	1433880	4065	4065	4065	4065	0
579	20250121	090600	1433880	4065	4065	4065	4065	0
580	20250121	090500	1433880	4065	4065	4065	4065	257
581	20250121	090400	389175	4090	4090	4090	4090	29
582	20250121	090300	270565	4095	4095	4095	4095	7
583	20250121	090200	241900	4100	4100	4100	4100	0
584	20250121	090100	241900	4100	4100	4100	4100	0
585	20250121	090000	241900	4100	4100	4100	4100	59