KissMeData/033530/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191700	50663985	4070	4070	4070	4070	794
3	20250108	191600	50663985	4070	4070	4070	4070	0
4	20250108	191500	50663985	4070	4070	4070	4070	0
5	20250108	191400	50663985	4070	4070	4070	4070	0
6	20250108	191300	50663985	4070	4070	4070	4070	0
7	20250108	191200	50663985	4070	4070	4070	4070	0
8	20250108	191100	50663985	4070	4070	4070	4070	0
9	20250108	191000	50663985	4070	4070	4070	4070	0
10	20250108	190900	50663985	4070	4070	4070	4070	0
11	20250108	190800	50663985	4070	4070	4070	4070	0
12	20250108	190700	50663985	4070	4070	4070	4070	0
13	20250108	190600	50663985	4070	4070	4070	4070	0
14	20250108	190500	50663985	4070	4070	4070	4070	0
15	20250108	190400	50663985	4070	4070	4070	4070	0
16	20250108	190300	50663985	4070	4070	4070	4070	0
17	20250108	190200	50663985	4070	4070	4070	4070	0
18	20250108	190100	50663985	4070	4070	4070	4070	0
19	20250108	190000	50663985	4070	4070	4070	4070	0
20	20250108	185900	50663985	4070	4070	4070	4070	0
21	20250108	185800	50663985	4070	4070	4070	4070	0
22	20250108	185700	50663985	4070	4070	4070	4070	0
23	20250108	185600	50663985	4070	4070	4070	4070	0
24	20250108	185500	50663985	4070	4070	4070	4070	0
25	20250108	185400	50663985	4070	4070	4070	4070	0
26	20250108	185300	50663985	4070	4070	4070	4070	0
27	20250108	185200	50663985	4070	4070	4070	4070	0
28	20250108	185100	50663985	4070	4070	4070	4070	0
29	20250108	185000	50663985	4070	4070	4070	4070	0
30	20250108	184900	50663985	4070	4070	4070	4070	0
31	20250108	184800	50663985	4070	4070	4070	4070	0
32	20250108	184700	50663985	4070	4070	4070	4070	794
33	20250108	184600	50663985	4070	4070	4070	4070	0
34	20250108	184500	50663985	4070	4070	4070	4070	0
35	20250108	184400	50663985	4070	4070	4070	4070	0
36	20250108	184300	50663985	4070	4070	4070	4070	0
37	20250108	184200	50663985	4070	4070	4070	4070	0
38	20250108	184100	50663985	4070	4070	4070	4070	0
39	20250108	184000	50663985	4070	4070	4070	4070	0
40	20250108	183900	50663985	4070	4070	4070	4070	0
41	20250108	183800	50663985	4070	4070	4070	4070	0
42	20250108	183700	50663985	4070	4070	4070	4070	0
43	20250108	183600	50663985	4070	4070	4070	4070	0
44	20250108	183500	50663985	4070	4070	4070	4070	0
45	20250108	183400	50663985	4070	4070	4070	4070	0
46	20250108	183300	50663985	4070	4070	4070	4070	0
47	20250108	183200	50663985	4070	4070	4070	4070	0
48	20250108	183100	50663985	4070	4070	4070	4070	0
49	20250108	183000	50663985	4070	4070	4070	4070	0
50	20250108	182900	50663985	4070	4070	4070	4070	0
51	20250108	182800	50663985	4070	4070	4070	4070	0
52	20250108	182700	50663985	4070	4070	4070	4070	0
53	20250108	182600	50663985	4070	4070	4070	4070	0
54	20250108	182500	50663985	4070	4070	4070	4070	0
55	20250108	182400	50663985	4070	4070	4070	4070	0
56	20250108	182300	50663985	4070	4070	4070	4070	0
57	20250108	182200	50663985	4070	4070	4070	4070	0
58	20250108	182100	50663985	4070	4070	4070	4070	0
59	20250108	182000	50663985	4070	4070	4070	4070	0
60	20250108	181900	50663985	4070	4070	4070	4070	0
61	20250108	181800	50663985	4070	4070	4070	4070	0
62	20250108	181700	50663985	4070	4070	4070	4070	794
63	20250108	181600	50663985	4070	4070	4070	4070	0
64	20250108	181500	50663985	4070	4070	4070	4070	0
65	20250108	181400	50663985	4070	4070	4070	4070	0
66	20250108	181300	50663985	4070	4070	4070	4070	0
67	20250108	181200	50663985	4070	4070	4070	4070	0
68	20250108	181100	50663985	4070	4070	4070	4070	0
69	20250108	181000	50663985	4070	4070	4070	4070	0
70	20250108	180900	50663985	4070	4070	4070	4070	0
71	20250108	180800	50663985	4070	4070	4070	4070	0
72	20250108	180700	50663985	4070	4070	4070	4070	0
73	20250108	180600	50663985	4070	4070	4070	4070	0
74	20250108	180500	50663985	4070	4070	4070	4070	0
75	20250108	180400	50663985	4070	4070	4070	4070	0
76	20250108	180300	50663985	4070	4070	4070	4070	0
77	20250108	180200	50663985	4070	4070	4070	4070	0
78	20250108	180100	50663985	4070	4070	4070	4070	0
79	20250108	180000	50663985	4070	4070	4070	4070	0
80	20250108	175900	50663985	4070	4070	4070	4070	0
81	20250108	175800	50663985	4070	4070	4070	4070	0
82	20250108	175700	50663985	4070	4070	4070	4070	0
83	20250108	175600	50663985	4070	4070	4070	4070	0
84	20250108	175500	50663985	4070	4070	4070	4070	0
85	20250108	175400	50663985	4070	4070	4070	4070	0
86	20250108	175300	50663985	4070	4070	4070	4070	0
87	20250108	175200	50663985	4070	4070	4070	4070	0
88	20250108	175100	50663985	4070	4070	4070	4070	0
89	20250108	175000	50663985	4070	4070	4070	4070	0
90	20250108	174900	50663985	4070	4070	4070	4070	0
91	20250108	174800	50663985	4070	4070	4070	4070	0
92	20250108	174700	50663985	4070	4070	4070	4070	794
93	20250108	174600	50663985	4070	4070	4070	4070	0
94	20250108	174500	50663985	4070	4070	4070	4070	0
95	20250108	174400	50663985	4070	4070	4070	4070	0
96	20250108	174300	50663985	4070	4070	4070	4070	0
97	20250108	174200	50663985	4070	4070	4070	4070	0
98	20250108	174100	50663985	4070	4070	4070	4070	0
99	20250108	174000	50663985	4070	4070	4070	4070	0
100	20250108	173900	50663985	4070	4070	4070	4070	0
101	20250108	173800	50663985	4070	4070	4070	4070	0
102	20250108	173700	50663985	4070	4070	4070	4070	0
103	20250108	173600	50663985	4070	4070	4070	4070	0
104	20250108	173500	50663985	4070	4070	4070	4070	0
105	20250108	173400	50663985	4070	4070	4070	4070	0
106	20250108	173300	50663985	4070	4070	4070	4070	0
107	20250108	173200	50663985	4070	4070	4070	4070	0
108	20250108	173100	50663985	4070	4070	4070	4070	0
109	20250108	173000	50663985	4070	4070	4070	4070	0
110	20250108	172900	50663985	4070	4070	4070	4070	0
111	20250108	172800	50663985	4070	4070	4070	4070	0
112	20250108	172700	50663985	4070	4070	4070	4070	0
113	20250108	172600	50663985	4070	4070	4070	4070	0
114	20250108	172500	50663985	4070	4070	4070	4070	0
115	20250108	172400	50663985	4070	4070	4070	4070	0
116	20250108	172300	50663985	4070	4070	4070	4070	0
117	20250108	172200	50663985	4070	4070	4070	4070	0
118	20250108	172100	50663985	4070	4070	4070	4070	0
119	20250108	172000	50663985	4070	4070	4070	4070	0
120	20250108	171900	50663985	4070	4070	4070	4070	0
121	20250108	171800	50663985	4070	4070	4070	4070	0
122	20250108	171700	50663985	4070	4070	4070	4070	794
123	20250108	171600	50663985	4070	4070	4070	4070	0
124	20250108	171500	50663985	4070	4070	4070	4070	0
125	20250108	171400	50663985	4070	4070	4070	4070	0
126	20250108	171300	50663985	4070	4070	4070	4070	0
127	20250108	171200	50663985	4070	4070	4070	4070	0
128	20250108	171100	50663985	4070	4070	4070	4070	0
129	20250108	171000	50663985	4070	4070	4070	4070	0
130	20250108	170900	50663985	4070	4070	4070	4070	0
131	20250108	170800	50663985	4070	4070	4070	4070	0
132	20250108	170700	50663985	4070	4070	4070	4070	0
133	20250108	170600	50663985	4070	4070	4070	4070	0
134	20250108	170500	50663985	4070	4070	4070	4070	0
135	20250108	170400	50663985	4070	4070	4070	4070	0
136	20250108	170300	50663985	4070	4070	4070	4070	0
137	20250108	170200	50663985	4070	4070	4070	4070	0
138	20250108	170100	50663985	4070	4070	4070	4070	0
139	20250108	170000	50663985	4070	4070	4070	4070	0
140	20250108	165900	50663985	4070	4070	4070	4070	0
141	20250108	165800	50663985	4070	4070	4070	4070	0
142	20250108	165700	50663985	4070	4070	4070	4070	0
143	20250108	165600	50663985	4070	4070	4070	4070	0
144	20250108	165500	50663985	4070	4070	4070	4070	0
145	20250108	165400	50663985	4070	4070	4070	4070	0
146	20250108	165300	50663985	4070	4070	4070	4070	0
147	20250108	165200	50663985	4070	4070	4070	4070	0
148	20250108	165100	50663985	4070	4070	4070	4070	0
149	20250108	165000	50663985	4070	4070	4070	4070	0
150	20250108	164900	50663985	4070	4070	4070	4070	0
151	20250108	164800	50663985	4070	4070	4070	4070	0
152	20250108	164700	50663985	4070	4070	4070	4070	794
153	20250108	164600	50663985	4070	4070	4070	4070	0
154	20250108	164500	50663985	4070	4070	4070	4070	0
155	20250108	164400	50663985	4070	4070	4070	4070	0
156	20250108	164300	50663985	4070	4070	4070	4070	0
157	20250108	164200	50663985	4070	4070	4070	4070	0
158	20250108	164100	50663985	4070	4070	4070	4070	0
159	20250108	164000	50663985	4070	4070	4070	4070	0
160	20250108	163900	50663985	4070	4070	4070	4070	0
161	20250108	163800	50663985	4070	4070	4070	4070	0
162	20250108	163700	50663985	4070	4070	4070	4070	0
163	20250108	163600	50663985	4070	4070	4070	4070	0
164	20250108	163500	50663985	4070	4070	4070	4070	0
165	20250108	163400	50663985	4070	4070	4070	4070	0
166	20250108	163300	50663985	4070	4070	4070	4070	0
167	20250108	163200	50663985	4070	4070	4070	4070	0
168	20250108	163100	50663985	4070	4070	4070	4070	0
169	20250108	163000	50663985	4070	4070	4070	4070	0
170	20250108	162900	50663985	4070	4070	4070	4070	0
171	20250108	162800	50663985	4070	4070	4070	4070	0
172	20250108	162700	50663985	4070	4070	4070	4070	0
173	20250108	162600	50663985	4070	4070	4070	4070	0
174	20250108	162500	50663985	4070	4070	4070	4070	0
175	20250108	162400	50663985	4070	4070	4070	4070	0
176	20250108	162300	50663985	4070	4070	4070	4070	0
177	20250108	162200	50663985	4070	4070	4070	4070	0
178	20250108	162100	50663985	4070	4070	4070	4070	0
179	20250108	162000	50663985	4070	4070	4070	4070	0
180	20250108	161900	50663985	4070	4070	4070	4070	0
181	20250108	161800	50663985	4070	4070	4070	4070	0
182	20250108	161700	50663985	4070	4070	4070	4070	794
183	20250108	161600	50663985	4070	4070	4070	4070	0
184	20250108	161500	50663985	4070	4070	4070	4070	0
185	20250108	161400	50663985	4070	4070	4070	4070	0
186	20250108	161300	50663985	4070	4070	4070	4070	0
187	20250108	161200	50663985	4070	4070	4070	4070	0
188	20250108	161100	50663985	4070	4070	4070	4070	0
189	20250108	161000	50663985	4070	4070	4070	4070	0
190	20250108	160900	50663985	4070	4070	4070	4070	0
191	20250108	160800	50663985	4070	4070	4070	4070	0
192	20250108	160700	50663985	4070	4070	4070	4070	0
193	20250108	160600	50663985	4070	4070	4070	4070	0
194	20250108	160500	50663985	4070	4070	4070	4070	0
195	20250108	160400	50663985	4070	4070	4070	4070	0
196	20250108	160300	50663985	4070	4070	4070	4070	0
197	20250108	160200	50663985	4070	4070	4070	4070	0
198	20250108	160100	50663985	4070	4070	4070	4070	0
199	20250108	160000	50663985	4070	4070	4070	4070	0
200	20250108	155900	50663985	4070	4070	4070	4070	0
201	20250108	155800	50663985	4070	4070	4070	4070	0
202	20250108	155700	50663985	4070	4070	4070	4070	0
203	20250108	155600	50663985	4070	4070	4070	4070	0
204	20250108	155500	50663985	4070	4070	4070	4070	0
205	20250108	155400	50663985	4070	4070	4070	4070	0
206	20250108	155300	50663985	4070	4070	4070	4070	0
207	20250108	155200	50663985	4070	4070	4070	4070	0
208	20250108	155100	50663985	4070	4070	4070	4070	0
209	20250108	155000	50663985	4070	4070	4070	4070	0
210	20250108	154900	50663985	4070	4070	4070	4070	0
211	20250108	154800	50663985	4070	4070	4070	4070	0
212	20250108	154700	50663985	4070	4070	4070	4070	794
213	20250108	154600	50663985	4070	4070	4070	4070	0
214	20250108	154500	50663985	4070	4070	4070	4070	0
215	20250108	154400	50663985	4070	4070	4070	4070	0
216	20250108	154300	50663985	4070	4070	4070	4070	0
217	20250108	154200	50663985	4070	4070	4070	4070	0
218	20250108	154100	50663985	4070	4070	4070	4070	0
219	20250108	154000	50663985	4070	4070	4070	4070	0
220	20250108	153900	50663985	4070	4070	4070	4070	0
221	20250108	153800	50663985	4070	4070	4070	4070	0
222	20250108	153700	50663985	4070	4070	4070	4070	0
223	20250108	153600	50663985	4070	4070	4070	4070	0
224	20250108	153500	50663985	4070	4070	4070	4070	0
225	20250108	153400	50663985	4070	4070	4070	4070	0
226	20250108	153300	50663985	4070	4070	4070	4070	0
227	20250108	153200	50663985	4070	4070	4070	4070	0
228	20250108	153100	50663985	4070	4070	4070	4070	0
229	20250108	153000	50663985	4070	4070	4070	4070	794
230	20250108	152900	47432405	4070	4070	4070	4070	0
231	20250108	152800	47432405	4070	4070	4070	4070	0
232	20250108	152700	47432405	4070	4070	4070	4070	0
233	20250108	152600	47432405	4070	4070	4070	4070	0
234	20250108	152500	47432405	4070	4070	4070	4070	0
235	20250108	152400	47432405	4070	4070	4070	4070	0
236	20250108	152300	47432405	4070	4070	4070	4070	0
237	20250108	152200	47432405	4070	4070	4070	4070	0
238	20250108	152100	47432405	4070	4070	4070	4070	0
239	20250108	152000	47432405	4070	4070	4070	4070	0
240	20250108	151900	47432405	4070	4070	4070	4070	0
241	20250108	151800	47432405	4070	4070	4070	4070	0
242	20250108	151700	47432405	4070	4070	4070	4070	0
243	20250108	151600	47432405	4070	4065	4070	4065	10
244	20250108	151500	47391730	4055	4065	4065	4055	300
245	20250108	151400	46173505	4070	4070	4070	4070	1
246	20250108	151300	46169435	4060	4060	4060	4060	0
247	20250108	151200	46169435	4060	4060	4060	4060	0
248	20250108	151100	46169435	4060	4060	4060	4060	0
249	20250108	151000	46169435	4060	4065	4065	4060	101
250	20250108	150900	45759370	4065	4065	4065	4065	15
251	20250108	150800	45698395	4060	4070	4070	4060	622
252	20250108	150700	43172310	4070	4070	4070	4070	0
253	20250108	150600	43172310	4070	4070	4070	4070	0
254	20250108	150500	43172310	4070	4070	4070	4070	0
255	20250108	150400	43172310	4070	4070	4070	4070	0
256	20250108	150300	43172310	4070	4070	4070	4070	0
257	20250108	150200	43172310	4070	4070	4070	4070	0
258	20250108	150100	43172310	4070	4070	4070	4070	0
259	20250108	150000	43172310	4070	4070	4070	4070	128
260	20250108	145900	42651350	4070	4070	4070	4070	0
261	20250108	145800	42651350	4070	4070	4070	4070	0
262	20250108	145700	42651350	4070	4070	4070	4070	10
263	20250108	145600	42610650	4070	4070	4070	4070	40
264	20250108	145500	42447850	4070	4070	4070	4070	0
265	20250108	145400	42447850	4070	4070	4070	4070	1
266	20250108	145300	42443780	4065	4065	4065	4065	0
267	20250108	145200	42443780	4065	4065	4065	4065	0
268	20250108	145100	42443780	4065	4065	4065	4065	0
269	20250108	145000	42443780	4065	4065	4065	4065	0
270	20250108	144900	42443780	4065	4070	4070	4065	11
271	20250108	144800	42399015	4070	4070	4070	4070	0
272	20250108	144700	42399015	4070	4070	4070	4070	0
273	20250108	144600	42399015	4070	4070	4070	4070	0
274	20250108	144500	42399015	4070	4070	4070	4070	0
275	20250108	144400	42399015	4070	4070	4070	4070	50
276	20250108	144300	42195515	4070	4065	4070	4065	2
277	20250108	144200	42187380	4070	4070	4070	4070	0
278	20250108	144100	42187380	4070	4070	4070	4070	0
279	20250108	144000	42187380	4070	4070	4070	4070	300
280	20250108	143900	40966380	4070	4070	4070	4070	0
281	20250108	143800	40966380	4070	4070	4070	4070	0
282	20250108	143700	40966380	4070	4070	4070	4070	0
283	20250108	143600	40966380	4070	4070	4070	4070	0
284	20250108	143500	40966380	4070	4070	4070	4070	0
285	20250108	143400	40966380	4070	4070	4070	4070	0
286	20250108	143300	40966380	4070	4070	4070	4070	0
287	20250108	143200	40966380	4070	4070	4070	4070	0
288	20250108	143100	40966380	4070	4070	4070	4070	0
289	20250108	143000	40966380	4070	4070	4070	4070	0
290	20250108	142900	40966380	4070	4070	4070	4070	0
291	20250108	142800	40966380	4070	4070	4070	4070	0
292	20250108	142700	40966380	4070	4070	4070	4070	0
293	20250108	142600	40966380	4070	4070	4070	4070	0
294	20250108	142500	40966380	4070	4070	4070	4070	0
295	20250108	142400	40966380	4070	4070	4070	4070	1
296	20250108	142300	40962310	4070	4070	4070	4070	20
297	20250108	142200	40880910	4070	4070	4070	4070	0
298	20250108	142100	40880910	4070	4070	4070	4070	0
299	20250108	142000	40880910	4070	4070	4070	4070	0
300	20250108	141900	40880910	4070	4070	4070	4070	0
301	20250108	141800	40880910	4070	4070	4070	4070	0
302	20250108	141700	40880910	4070	4070	4070	4070	0
303	20250108	141600	40880910	4070	4070	4070	4070	0
304	20250108	141500	40880910	4070	4070	4070	4070	0
305	20250108	141400	40880910	4070	4070	4070	4070	0
306	20250108	141300	40880910	4070	4070	4070	4070	0
307	20250108	141200	40880910	4070	4070	4070	4070	0
308	20250108	141100	40880910	4070	4070	4070	4070	0
309	20250108	141000	40880910	4070	4070	4070	4070	0
310	20250108	140900	40880910	4070	4070	4070	4070	0
311	20250108	140800	40880910	4070	4070	4070	4070	0
312	20250108	140700	40880910	4070	4070	4070	4070	0
313	20250108	140600	40880910	4070	4070	4070	4070	1
314	20250108	140500	40876840	4065	4065	4065	4065	0
315	20250108	140400	40876840	4065	4065	4065	4065	0
316	20250108	140300	40876840	4065	4065	4065	4065	0
317	20250108	140200	40876840	4065	4065	4065	4065	0
318	20250108	140100	40876840	4065	4065	4065	4065	0
319	20250108	140000	40876840	4065	4065	4065	4065	0
320	20250108	135900	40876840	4065	4065	4065	4065	0
321	20250108	135800	40876840	4065	4065	4065	4065	0
322	20250108	135700	40876840	4065	4065	4065	4065	0
323	20250108	135600	40876840	4065	4065	4065	4065	0
324	20250108	135500	40876840	4065	4065	4065	4065	0
325	20250108	135400	40876840	4065	4065	4065	4065	0
326	20250108	135300	40876840	4065	4065	4065	4065	0
327	20250108	135200	40876840	4065	4065	4065	4065	0
328	20250108	135100	40876840	4065	4065	4065	4065	0
329	20250108	135000	40876840	4065	4065	4065	4065	0
330	20250108	134900	40876840	4065	4065	4065	4065	0
331	20250108	134800	40876840	4065	4065	4065	4065	0
332	20250108	134700	40876840	4065	4065	4065	4065	0
333	20250108	134600	40876840	4065	4065	4065	4065	0
334	20250108	134500	40876840	4065	4065	4065	4065	0
335	20250108	134400	40876840	4065	4065	4065	4065	0
336	20250108	134300	40876840	4065	4065	4065	4065	0
337	20250108	134200	40876840	4065	4065	4065	4065	0
338	20250108	134100	40876840	4065	4060	4065	4060	1389
339	20250108	134000	35230705	4065	4065	4065	4065	0
340	20250108	133900	35230705	4065	4065	4065	4065	143
341	20250108	133800	34649410	4070	4070	4070	4070	0
342	20250108	133700	34649410	4070	4070	4070	4070	65
343	20250108	133600	34384860	4070	4070	4070	4070	0
344	20250108	133500	34384860	4070	4070	4070	4070	0
345	20250108	133400	34384860	4070	4070	4070	4070	1
346	20250108	133300	34380790	4080	4080	4080	4080	0
347	20250108	133200	34380790	4080	4080	4080	4080	0
348	20250108	133100	34380790	4080	4080	4080	4080	0
349	20250108	133000	34380790	4080	4080	4080	4080	8
350	20250108	132900	34348150	4080	4080	4080	4080	0
351	20250108	132800	34348150	4080	4080	4080	4080	0
352	20250108	132700	34348150	4080	4080	4080	4080	0
353	20250108	132600	34348150	4080	4080	4080	4080	2
354	20250108	132500	34339990	4080	4080	4080	4080	0
355	20250108	132400	34339990	4080	4080	4080	4080	0
356	20250108	132300	34339990	4080	4080	4080	4080	0
357	20250108	132200	34339990	4080	4080	4080	4080	358
358	20250108	132100	32879350	4080	4080	4080	4080	0
359	20250108	132000	32879350	4080	4080	4080	4080	63
360	20250108	131900	32622310	4080	4080	4080	4080	0
361	20250108	131800	32622310	4080	4080	4080	4080	500
362	20250108	131700	30582310	4080	4080	4080	4080	0
363	20250108	131600	30582310	4080	4080	4080	4080	0
364	20250108	131500	30582310	4080	4080	4080	4080	0
365	20250108	131400	30582310	4080	4080	4080	4080	0
366	20250108	131300	30582310	4080	4080	4080	4080	0
367	20250108	131200	30582310	4080	4080	4080	4080	0
368	20250108	131100	30582310	4080	4080	4080	4080	0
369	20250108	131000	30582310	4080	4080	4080	4080	2
370	20250108	130900	30574150	4085	4085	4085	4085	1
371	20250108	130800	30570065	4080	4080	4080	4080	0
372	20250108	130700	30570065	4080	4080	4080	4080	2
373	20250108	130600	30561905	4085	4085	4085	4085	0
374	20250108	130500	30561905	4085	4085	4085	4085	0
375	20250108	130400	30561905	4085	4085	4085	4085	0
376	20250108	130300	30561905	4085	4085	4085	4085	0
377	20250108	130200	30561905	4085	4085	4085	4085	0
378	20250108	130100	30561905	4085	4085	4085	4085	0
379	20250108	130000	30561905	4085	4085	4085	4085	0
380	20250108	125900	30561905	4085	4085	4085	4085	0
381	20250108	125800	30561905	4085	4085	4085	4085	0
382	20250108	125700	30561905	4085	4085	4085	4085	0
383	20250108	125600	30561905	4085	4085	4085	4085	1
384	20250108	125500	30557820	4085	4085	4085	4085	0
385	20250108	125400	30557820	4085	4085	4085	4085	0
386	20250108	125300	30557820	4085	4085	4085	4085	0
387	20250108	125200	30557820	4085	4085	4085	4085	0
388	20250108	125100	30557820	4085	4085	4085	4085	1
389	20250108	125000	30553735	4085	4085	4085	4085	0
390	20250108	124900	30553735	4085	4085	4085	4085	0
391	20250108	124800	30553735	4085	4085	4085	4085	0
392	20250108	124700	30553735	4085	4085	4085	4085	0
393	20250108	124600	30553735	4085	4085	4085	4085	0
394	20250108	124500	30553735	4085	4085	4085	4085	0
395	20250108	124400	30553735	4085	4085	4085	4085	0
396	20250108	124300	30553735	4085	4085	4085	4085	0
397	20250108	124200	30553735	4085	4085	4085	4085	0
398	20250108	124100	30553735	4085	4085	4085	4085	0
399	20250108	124000	30553735	4085	4085	4085	4085	0
400	20250108	123900	30553735	4085	4085	4085	4085	0
401	20250108	123800	30553735	4085	4085	4085	4085	0
402	20250108	123700	30553735	4085	4085	4085	4085	0
403	20250108	123600	30553735	4085	4085	4085	4085	0
404	20250108	123500	30553735	4085	4085	4085	4085	30
405	20250108	123400	30431185	4080	4080	4080	4080	100
406	20250108	123300	30023185	4080	4080	4080	4080	0
407	20250108	123200	30023185	4080	4080	4080	4080	0
408	20250108	123100	30023185	4080	4085	4085	4080	684
409	20250108	123000	27229145	4085	4085	4085	4085	0
410	20250108	122900	27229145	4085	4085	4085	4085	0
411	20250108	122800	27229145	4085	4085	4085	4085	0
412	20250108	122700	27229145	4085	4085	4085	4085	0
413	20250108	122600	27229145	4085	4085	4085	4085	0
414	20250108	122500	27229145	4085	4085	4085	4085	0
415	20250108	122400	27229145	4085	4085	4085	4085	0
416	20250108	122300	27229145	4085	4085	4085	4085	261
417	20250108	122200	26162960	4095	4095	4095	4095	39
418	20250108	122100	26003255	4100	4100	4100	4100	0
419	20250108	122000	26003255	4100	4100	4100	4100	0
420	20250108	121900	26003255	4100	4100	4100	4100	0
421	20250108	121800	26003255	4100	4100	4100	4100	40
422	20250108	121700	25839255	4100	4100	4100	4100	0
423	20250108	121600	25839255	4100	4100	4100	4100	1
424	20250108	121500	25835155	4095	4095	4095	4095	0
425	20250108	121400	25835155	4095	4095	4095	4095	0
426	20250108	121300	25835155	4095	4095	4095	4095	1
427	20250108	121200	25831060	4095	4095	4095	4095	6
428	20250108	121100	25806490	4100	4100	4100	4100	0
429	20250108	121000	25806490	4100	4100	4100	4100	0
430	20250108	120900	25806490	4100	4100	4100	4100	0
431	20250108	120800	25806490	4100	4100	4100	4100	0
432	20250108	120700	25806490	4100	4100	4100	4100	0
433	20250108	120600	25806490	4100	4100	4100	4100	1
434	20250108	120500	25802390	4095	4095	4095	4095	52
435	20250108	120400	25589450	4090	4090	4090	4090	0
436	20250108	120300	25589450	4090	4090	4090	4090	0
437	20250108	120200	25589450	4090	4090	4090	4090	0
438	20250108	120100	25589450	4090	4090	4090	4090	0
439	20250108	120000	25589450	4090	4090	4090	4090	0
440	20250108	115900	25589450	4090	4090	4090	4090	0
441	20250108	115800	25589450	4090	4090	4090	4090	0
442	20250108	115700	25589450	4090	4090	4090	4090	0
443	20250108	115600	25589450	4090	4090	4090	4090	0
444	20250108	115500	25589450	4090	4090	4090	4085	128
445	20250108	115400	25066545	4095	4095	4095	4095	0
446	20250108	115300	25066545	4095	4095	4095	4095	0
447	20250108	115200	25066545	4095	4095	4095	4095	0
448	20250108	115100	25066545	4095	4095	4095	4095	0
449	20250108	115000	25066545	4095	4095	4095	4095	0
450	20250108	114900	25066545	4095	4090	4095	4090	235
451	20250108	114800	24105220	4090	4090	4090	4090	0
452	20250108	114700	24105220	4090	4090	4090	4090	0
453	20250108	114600	24105220	4090	4090	4090	4090	0
454	20250108	114500	24105220	4090	4090	4090	4090	0
455	20250108	114400	24105220	4090	4090	4090	4090	0
456	20250108	114300	24105220	4090	4090	4090	4090	1
457	20250108	114200	24101130	4090	4090	4090	4090	0
458	20250108	114100	24101130	4090	4090	4090	4090	0
459	20250108	114000	24101130	4090	4090	4090	4090	1
460	20250108	113900	24097040	4095	4095	4095	4095	0
461	20250108	113800	24097040	4095	4095	4095	4095	0
462	20250108	113700	24097040	4095	4095	4095	4095	0
463	20250108	113600	24097040	4095	4085	4095	4085	26
464	20250108	113500	23990580	4085	4085	4085	4085	3
465	20250108	113400	23978325	4085	4085	4085	4085	1
466	20250108	113300	23974240	4085	4090	4090	4085	136
467	20250108	113200	23418675	4095	4095	4095	4095	0
468	20250108	113100	23418675	4095	4095	4095	4095	0
469	20250108	113000	23418675	4095	4095	4095	4095	0
470	20250108	112900	23418675	4095	4095	4095	4095	0
471	20250108	112800	23418675	4095	4095	4095	4095	514
472	20250108	112700	21313845	4095	4095	4095	4095	0
473	20250108	112600	21313845	4095	4095	4095	4095	20
474	20250108	112500	21231945	4095	4095	4095	4095	1651
475	20250108	112400	14471100	4095	4095	4095	4095	21
476	20250108	112300	14385105	4095	4095	4095	4095	0
477	20250108	112200	14385105	4095	4095	4095	4095	0
478	20250108	112100	14385105	4095	4095	4095	4095	200
479	20250108	112000	13566105	4095	4095	4095	4090	3
480	20250108	111900	13553825	4085	4085	4085	4085	0
481	20250108	111800	13553825	4085	4085	4085	4085	0
482	20250108	111700	13553825	4085	4085	4085	4085	0
483	20250108	111600	13553825	4085	4085	4085	4085	58
484	20250108	111500	13316895	4080	4080	4080	4080	0
485	20250108	111400	13316895	4080	4080	4080	4080	0
486	20250108	111300	13316895	4080	4080	4080	4080	0
487	20250108	111200	13316895	4080	4080	4080	4080	0
488	20250108	111100	13316895	4080	4080	4080	4080	0
489	20250108	111000	13316895	4080	4080	4080	4080	0
490	20250108	110900	13316895	4080	4080	4080	4080	0
491	20250108	110800	13316895	4080	4080	4080	4080	0
492	20250108	110700	13316895	4080	4080	4080	4080	0
493	20250108	110600	13316895	4080	4075	4080	4075	101
494	20250108	110500	12904845	4065	4065	4065	4065	0
495	20250108	110400	12904845	4065	4065	4065	4065	6
496	20250108	110300	12880455	4065	4065	4065	4065	0
497	20250108	110200	12880455	4065	4065	4065	4065	0
498	20250108	110100	12880455	4065	4065	4065	4065	0
499	20250108	110000	12880455	4065	4065	4065	4065	0
500	20250108	105900	12880455	4065	4065	4065	4065	0
501	20250108	105800	12880455	4065	4065	4065	4065	0
502	20250108	105700	12880455	4065	4065	4065	4065	1
503	20250108	105600	12876390	4080	4080	4080	4080	0
504	20250108	105500	12876390	4080	4080	4080	4080	0
505	20250108	105400	12876390	4080	4080	4080	4080	0
506	20250108	105300	12876390	4080	4080	4080	4080	0
507	20250108	105200	12876390	4080	4080	4080	4080	0
508	20250108	105100	12876390	4080	4080	4080	4080	0
509	20250108	105000	12876390	4080	4080	4080	4080	0
510	20250108	104900	12876390	4080	4080	4080	4080	0
511	20250108	104800	12876390	4080	4080	4080	4080	0
512	20250108	104700	12876390	4080	4080	4080	4080	0
513	20250108	104600	12876390	4080	4080	4080	4080	0
514	20250108	104500	12876390	4080	4080	4080	4080	0
515	20250108	104400	12876390	4080	4080	4080	4080	0
516	20250108	104300	12876390	4080	4080	4080	4080	0
517	20250108	104200	12876390	4080	4080	4080	4080	24
518	20250108	104100	12778470	4080	4080	4080	4080	0
519	20250108	104000	12778470	4080	4075	4080	4075	2
520	20250108	103900	12770315	4060	4060	4060	4060	0
521	20250108	103800	12770315	4060	4060	4060	4060	0
522	20250108	103700	12770315	4060	4060	4060	4060	0
523	20250108	103600	12770315	4060	4060	4060	4060	0
524	20250108	103500	12770315	4060	4060	4060	4060	0
525	20250108	103400	12770315	4060	4060	4060	4060	0
526	20250108	103300	12770315	4060	4060	4060	4060	0
527	20250108	103200	12770315	4060	4060	4060	4060	0
528	20250108	103100	12770315	4060	4060	4060	4060	0
529	20250108	103000	12770315	4060	4060	4060	4060	0
530	20250108	102900	12770315	4060	4060	4060	4060	0
531	20250108	102800	12770315	4060	4060	4060	4060	100
532	20250108	102700	12364315	4060	4060	4060	4060	0
533	20250108	102600	12364315	4060	4060	4060	4060	0
534	20250108	102500	12364315	4060	4060	4060	4060	0
535	20250108	102400	12364315	4060	4060	4060	4060	15
536	20250108	102300	12303415	4060	4060	4060	4060	0
537	20250108	102200	12303415	4060	4060	4060	4060	0
538	20250108	102100	12303415	4060	4060	4060	4060	0
539	20250108	102000	12303415	4060	4060	4060	4060	0
540	20250108	101900	12303415	4060	4060	4060	4060	0
541	20250108	101800	12303415	4060	4060	4060	4060	10
542	20250108	101700	12262815	4060	4060	4060	4060	0
543	20250108	101600	12262815	4060	4060	4060	4060	0
544	20250108	101500	12262815	4060	4060	4060	4060	0
545	20250108	101400	12262815	4060	4060	4060	4060	0
546	20250108	101300	12262815	4060	4060	4060	4060	0
547	20250108	101200	12262815	4060	4060	4060	4060	0
548	20250108	101100	12262815	4060	4060	4060	4060	1
549	20250108	101000	12258755	4055	4055	4055	4055	0
550	20250108	100900	12258755	4055	4055	4055	4055	0
551	20250108	100800	12258755	4055	4055	4055	4055	0
552	20250108	100700	12258755	4055	4055	4055	4055	52
553	20250108	100600	12047895	4055	4055	4055	4055	0
554	20250108	100500	12047895	4055	4055	4055	4055	5
555	20250108	100400	12027620	4055	4055	4055	4055	1
556	20250108	100300	12023565	4055	4055	4055	4055	0
557	20250108	100200	12023565	4055	4055	4055	4055	0
558	20250108	100100	12023565	4055	4055	4055	4055	1002
559	20250108	100000	7960455	4055	4055	4055	4055	0
560	20250108	095900	7960455	4055	4055	4055	4055	0
561	20250108	095800	7960455	4055	4055	4055	4055	0
562	20250108	095700	7960455	4055	4055	4055	4055	1
563	20250108	095600	7956400	4055	4055	4055	4055	0
564	20250108	095500	7956400	4055	4055	4055	4055	0
565	20250108	095400	7956400	4055	4055	4055	4055	0
566	20250108	095300	7956400	4055	4055	4055	4055	0
567	20250108	095200	7956400	4055	4055	4055	4055	0
568	20250108	095100	7956400	4055	4055	4055	4055	0
569	20250108	095000	7956400	4055	4055	4055	4055	7
570	20250108	094900	7928015	4060	4060	4060	4060	0
571	20250108	094800	7928015	4060	4060	4060	4060	0
572	20250108	094700	7928015	4060	4060	4060	4060	0
573	20250108	094600	7928015	4060	4060	4060	4060	0
574	20250108	094500	7928015	4060	4060	4060	4060	0
575	20250108	094400	7928015	4060	4060	4060	4060	10
576	20250108	094300	7887415	4060	4060	4060	4060	0
577	20250108	094200	7887415	4060	4060	4060	4060	0
578	20250108	094100	7887415	4060	4060	4060	4060	0
579	20250108	094000	7887415	4060	4060	4060	4060	0
580	20250108	093900	7887415	4060	4060	4060	4060	5
581	20250108	093800	7867115	4060	4060	4060	4060	5
582	20250108	093700	7846815	4060	4060	4060	4060	0
583	20250108	093600	7846815	4060	4060	4060	4060	0
584	20250108	093500	7846815	4060	4060	4060	4060	0
585	20250108	093400	7846815	4060	4060	4060	4060	1
586	20250108	093300	7842755	4060	4060	4060	4060	1
587	20250108	093200	7838695	4060	4060	4060	4060	0
588	20250108	093100	7838695	4060	4060	4060	4060	10
589	20250108	093000	7798095	4060	4060	4060	4060	0
590	20250108	092900	7798095	4060	4060	4060	4060	0
591	20250108	092800	7798095	4060	4060	4060	4060	0
592	20250108	092700	7798095	4060	4060	4060	4060	0
593	20250108	092600	7798095	4060	4060	4060	4060	0
594	20250108	092500	7798095	4060	4060	4060	4060	1
595	20250108	092400	7794035	4060	4060	4060	4060	0
596	20250108	092300	7794035	4060	4060	4060	4060	0
597	20250108	092200	7794035	4060	4060	4060	4060	1
598	20250108	092100	7789975	4060	4060	4060	4060	0
599	20250108	092000	7789975	4060	4060	4060	4060	0
600	20250108	091900	7789975	4060	4060	4060	4060	0
601	20250108	091800	7789975	4060	4060	4060	4060	0
602	20250108	091700	7789975	4060	4060	4060	4060	0
603	20250108	091600	7789975	4060	4060	4060	4060	0
604	20250108	091500	7789975	4060	4045	4060	4045	42
605	20250108	091400	7620070	4040	4040	4040	4040	0
606	20250108	091300	7620070	4040	4040	4040	4040	0
607	20250108	091200	7620070	4040	4040	4040	4040	0
608	20250108	091100	7620070	4040	4040	4040	4040	0
609	20250108	091000	7620070	4040	4040	4040	4040	100
610	20250108	090900	7216070	4040	4040	4040	4040	0
611	20250108	090800	7216070	4040	4040	4040	4040	0
612	20250108	090700	7216070	4040	4040	4040	4040	0
613	20250108	090600	7216070	4040	4040	4040	4040	250
614	20250108	090500	6206070	4060	4060	4060	4060	0
615	20250108	090400	6206070	4060	4060	4060	4060	0
616	20250108	090300	6206070	4060	4060	4060	4060	0
617	20250108	090200	6206070	4060	4055	4060	4055	246
618	20250108	090100	5208310	4050	4050	4050	4050	369
619	20250108	090000	3713860	4060	4050	4060	4050	917