KissMeData/367000/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212700	17962480	4175	4175	4175	4175	126
3	20250108	212600	17962480	4175	4175	4175	4175	0
4	20250108	212500	17962480	4175	4175	4175	4175	0
5	20250108	212400	17962480	4175	4175	4175	4175	0
6	20250108	212300	17962480	4175	4175	4175	4175	0
7	20250108	212200	17962480	4175	4175	4175	4175	0
8	20250108	212100	17962480	4175	4175	4175	4175	0
9	20250108	212000	17962480	4175	4175	4175	4175	0
10	20250108	211900	17962480	4175	4175	4175	4175	0
11	20250108	211800	17962480	4175	4175	4175	4175	0
12	20250108	211700	17962480	4175	4175	4175	4175	0
13	20250108	211600	17962480	4175	4175	4175	4175	0
14	20250108	211500	17962480	4175	4175	4175	4175	0
15	20250108	211400	17962480	4175	4175	4175	4175	0
16	20250108	211300	17962480	4175	4175	4175	4175	0
17	20250108	211200	17962480	4175	4175	4175	4175	0
18	20250108	211100	17962480	4175	4175	4175	4175	0
19	20250108	211000	17962480	4175	4175	4175	4175	0
20	20250108	210900	17962480	4175	4175	4175	4175	0
21	20250108	210800	17962480	4175	4175	4175	4175	0
22	20250108	210700	17962480	4175	4175	4175	4175	0
23	20250108	210600	17962480	4175	4175	4175	4175	0
24	20250108	210500	17962480	4175	4175	4175	4175	0
25	20250108	210400	17962480	4175	4175	4175	4175	0
26	20250108	210300	17962480	4175	4175	4175	4175	0
27	20250108	210200	17962480	4175	4175	4175	4175	0
28	20250108	210100	17962480	4175	4175	4175	4175	0
29	20250108	210000	17962480	4175	4175	4175	4175	0
30	20250108	205900	17962480	4175	4175	4175	4175	0
31	20250108	205800	17962480	4175	4175	4175	4175	0
32	20250108	205700	17962480	4175	4175	4175	4175	126
33	20250108	205600	17962480	4175	4175	4175	4175	0
34	20250108	205500	17962480	4175	4175	4175	4175	0
35	20250108	205400	17962480	4175	4175	4175	4175	0
36	20250108	205300	17962480	4175	4175	4175	4175	0
37	20250108	205200	17962480	4175	4175	4175	4175	0
38	20250108	205100	17962480	4175	4175	4175	4175	0
39	20250108	205000	17962480	4175	4175	4175	4175	0
40	20250108	204900	17962480	4175	4175	4175	4175	0
41	20250108	204800	17962480	4175	4175	4175	4175	0
42	20250108	204700	17962480	4175	4175	4175	4175	0
43	20250108	204600	17962480	4175	4175	4175	4175	0
44	20250108	204500	17962480	4175	4175	4175	4175	0
45	20250108	204400	17962480	4175	4175	4175	4175	0
46	20250108	204300	17962480	4175	4175	4175	4175	0
47	20250108	204200	17962480	4175	4175	4175	4175	0
48	20250108	204100	17962480	4175	4175	4175	4175	0
49	20250108	204000	17962480	4175	4175	4175	4175	0
50	20250108	203900	17962480	4175	4175	4175	4175	0
51	20250108	203800	17962480	4175	4175	4175	4175	0
52	20250108	203700	17962480	4175	4175	4175	4175	0
53	20250108	203600	17962480	4175	4175	4175	4175	0
54	20250108	203500	17962480	4175	4175	4175	4175	0
55	20250108	203400	17962480	4175	4175	4175	4175	0
56	20250108	203300	17962480	4175	4175	4175	4175	0
57	20250108	203200	17962480	4175	4175	4175	4175	0
58	20250108	203100	17962480	4175	4175	4175	4175	0
59	20250108	203000	17962480	4175	4175	4175	4175	0
60	20250108	202900	17962480	4175	4175	4175	4175	0
61	20250108	202800	17962480	4175	4175	4175	4175	0
62	20250108	202700	17962480	4175	4175	4175	4175	126
63	20250108	202600	17962480	4175	4175	4175	4175	0
64	20250108	202500	17962480	4175	4175	4175	4175	0
65	20250108	202400	17962480	4175	4175	4175	4175	0
66	20250108	202300	17962480	4175	4175	4175	4175	0
67	20250108	202200	17962480	4175	4175	4175	4175	0
68	20250108	202100	17962480	4175	4175	4175	4175	0
69	20250108	202000	17962480	4175	4175	4175	4175	0
70	20250108	201900	17962480	4175	4175	4175	4175	0
71	20250108	201800	17962480	4175	4175	4175	4175	0
72	20250108	201700	17962480	4175	4175	4175	4175	0
73	20250108	201600	17962480	4175	4175	4175	4175	0
74	20250108	201500	17962480	4175	4175	4175	4175	0
75	20250108	201400	17962480	4175	4175	4175	4175	0
76	20250108	201300	17962480	4175	4175	4175	4175	0
77	20250108	201200	17962480	4175	4175	4175	4175	0
78	20250108	201100	17962480	4175	4175	4175	4175	0
79	20250108	201000	17962480	4175	4175	4175	4175	0
80	20250108	200900	17962480	4175	4175	4175	4175	0
81	20250108	200800	17962480	4175	4175	4175	4175	0
82	20250108	200700	17962480	4175	4175	4175	4175	0
83	20250108	200600	17962480	4175	4175	4175	4175	0
84	20250108	200500	17962480	4175	4175	4175	4175	0
85	20250108	200400	17962480	4175	4175	4175	4175	0
86	20250108	200300	17962480	4175	4175	4175	4175	0
87	20250108	200200	17962480	4175	4175	4175	4175	0
88	20250108	200100	17962480	4175	4175	4175	4175	0
89	20250108	200000	17962480	4175	4175	4175	4175	0
90	20250108	195900	17962480	4175	4175	4175	4175	0
91	20250108	195800	17962480	4175	4175	4175	4175	0
92	20250108	195700	17962480	4175	4175	4175	4175	126
93	20250108	195600	17962480	4175	4175	4175	4175	0
94	20250108	195500	17962480	4175	4175	4175	4175	0
95	20250108	195400	17962480	4175	4175	4175	4175	0
96	20250108	195300	17962480	4175	4175	4175	4175	0
97	20250108	195200	17962480	4175	4175	4175	4175	0
98	20250108	195100	17962480	4175	4175	4175	4175	0
99	20250108	195000	17962480	4175	4175	4175	4175	0
100	20250108	194900	17962480	4175	4175	4175	4175	0
101	20250108	194800	17962480	4175	4175	4175	4175	0
102	20250108	194700	17962480	4175	4175	4175	4175	0
103	20250108	194600	17962480	4175	4175	4175	4175	0
104	20250108	194500	17962480	4175	4175	4175	4175	0
105	20250108	194400	17962480	4175	4175	4175	4175	0
106	20250108	194300	17962480	4175	4175	4175	4175	0
107	20250108	194200	17962480	4175	4175	4175	4175	0
108	20250108	194100	17962480	4175	4175	4175	4175	0
109	20250108	194000	17962480	4175	4175	4175	4175	0
110	20250108	193900	17962480	4175	4175	4175	4175	0
111	20250108	193800	17962480	4175	4175	4175	4175	0
112	20250108	193700	17962480	4175	4175	4175	4175	0
113	20250108	193600	17962480	4175	4175	4175	4175	0
114	20250108	193500	17962480	4175	4175	4175	4175	0
115	20250108	193400	17962480	4175	4175	4175	4175	0
116	20250108	193300	17962480	4175	4175	4175	4175	0
117	20250108	193200	17962480	4175	4175	4175	4175	0
118	20250108	193100	17962480	4175	4175	4175	4175	0
119	20250108	193000	17962480	4175	4175	4175	4175	0
120	20250108	192900	17962480	4175	4175	4175	4175	0
121	20250108	192800	17962480	4175	4175	4175	4175	0
122	20250108	192700	17962480	4175	4175	4175	4175	126
123	20250108	192600	17962480	4175	4175	4175	4175	0
124	20250108	192500	17962480	4175	4175	4175	4175	0
125	20250108	192400	17962480	4175	4175	4175	4175	0
126	20250108	192300	17962480	4175	4175	4175	4175	0
127	20250108	192200	17962480	4175	4175	4175	4175	0
128	20250108	192100	17962480	4175	4175	4175	4175	0
129	20250108	192000	17962480	4175	4175	4175	4175	0
130	20250108	191900	17962480	4175	4175	4175	4175	0
131	20250108	191800	17962480	4175	4175	4175	4175	0
132	20250108	191700	17962480	4175	4175	4175	4175	0
133	20250108	191600	17962480	4175	4175	4175	4175	0
134	20250108	191500	17962480	4175	4175	4175	4175	0
135	20250108	191400	17962480	4175	4175	4175	4175	0
136	20250108	191300	17962480	4175	4175	4175	4175	0
137	20250108	191200	17962480	4175	4175	4175	4175	0
138	20250108	191100	17962480	4175	4175	4175	4175	0
139	20250108	191000	17962480	4175	4175	4175	4175	0
140	20250108	190900	17962480	4175	4175	4175	4175	0
141	20250108	190800	17962480	4175	4175	4175	4175	0
142	20250108	190700	17962480	4175	4175	4175	4175	0
143	20250108	190600	17962480	4175	4175	4175	4175	0
144	20250108	190500	17962480	4175	4175	4175	4175	0
145	20250108	190400	17962480	4175	4175	4175	4175	0
146	20250108	190300	17962480	4175	4175	4175	4175	0
147	20250108	190200	17962480	4175	4175	4175	4175	0
148	20250108	190100	17962480	4175	4175	4175	4175	0
149	20250108	190000	17962480	4175	4175	4175	4175	0
150	20250108	185900	17962480	4175	4175	4175	4175	0
151	20250108	185800	17962480	4175	4175	4175	4175	0
152	20250108	185700	17962480	4175	4175	4175	4175	126
153	20250108	185600	17962480	4175	4175	4175	4175	0
154	20250108	185500	17962480	4175	4175	4175	4175	0
155	20250108	185400	17962480	4175	4175	4175	4175	0
156	20250108	185300	17962480	4175	4175	4175	4175	0
157	20250108	185200	17962480	4175	4175	4175	4175	0
158	20250108	185100	17962480	4175	4175	4175	4175	0
159	20250108	185000	17962480	4175	4175	4175	4175	0
160	20250108	184900	17962480	4175	4175	4175	4175	0
161	20250108	184800	17962480	4175	4175	4175	4175	0
162	20250108	184700	17962480	4175	4175	4175	4175	0
163	20250108	184600	17962480	4175	4175	4175	4175	0
164	20250108	184500	17962480	4175	4175	4175	4175	0
165	20250108	184400	17962480	4175	4175	4175	4175	0
166	20250108	184300	17962480	4175	4175	4175	4175	0
167	20250108	184200	17962480	4175	4175	4175	4175	0
168	20250108	184100	17962480	4175	4175	4175	4175	0
169	20250108	184000	17962480	4175	4175	4175	4175	0
170	20250108	183900	17962480	4175	4175	4175	4175	0
171	20250108	183800	17962480	4175	4175	4175	4175	0
172	20250108	183700	17962480	4175	4175	4175	4175	0
173	20250108	183600	17962480	4175	4175	4175	4175	0
174	20250108	183500	17962480	4175	4175	4175	4175	0
175	20250108	183400	17962480	4175	4175	4175	4175	0
176	20250108	183300	17962480	4175	4175	4175	4175	0
177	20250108	183200	17962480	4175	4175	4175	4175	0
178	20250108	183100	17962480	4175	4175	4175	4175	0
179	20250108	183000	17962480	4175	4175	4175	4175	0
180	20250108	182900	17962480	4175	4175	4175	4175	0
181	20250108	182800	17962480	4175	4175	4175	4175	0
182	20250108	182700	17962480	4175	4175	4175	4175	126
183	20250108	182600	17962480	4175	4175	4175	4175	0
184	20250108	182500	17962480	4175	4175	4175	4175	0
185	20250108	182400	17962480	4175	4175	4175	4175	0
186	20250108	182300	17962480	4175	4175	4175	4175	0
187	20250108	182200	17962480	4175	4175	4175	4175	0
188	20250108	182100	17962480	4175	4175	4175	4175	0
189	20250108	182000	17962480	4175	4175	4175	4175	0
190	20250108	181900	17962480	4175	4175	4175	4175	0
191	20250108	181800	17962480	4175	4175	4175	4175	0
192	20250108	181700	17962480	4175	4175	4175	4175	0
193	20250108	181600	17962480	4175	4175	4175	4175	0
194	20250108	181500	17962480	4175	4175	4175	4175	0
195	20250108	181400	17962480	4175	4175	4175	4175	0
196	20250108	181300	17962480	4175	4175	4175	4175	0
197	20250108	181200	17962480	4175	4175	4175	4175	0
198	20250108	181100	17962480	4175	4175	4175	4175	0
199	20250108	181000	17962480	4175	4175	4175	4175	0
200	20250108	180900	17962480	4175	4175	4175	4175	0
201	20250108	180800	17962480	4175	4175	4175	4175	0
202	20250108	180700	17962480	4175	4175	4175	4175	0
203	20250108	180600	17962480	4175	4175	4175	4175	0
204	20250108	180500	17962480	4175	4175	4175	4175	0
205	20250108	180400	17962480	4175	4175	4175	4175	0
206	20250108	180300	17962480	4175	4175	4175	4175	0
207	20250108	180200	17962480	4175	4175	4175	4175	0
208	20250108	180100	17962480	4175	4175	4175	4175	0
209	20250108	180000	17962480	4175	4175	4175	4175	0
210	20250108	175900	17962480	4175	4175	4175	4175	0
211	20250108	175800	17962480	4175	4175	4175	4175	0
212	20250108	175700	17962480	4175	4175	4175	4175	126
213	20250108	175600	17962480	4175	4175	4175	4175	0
214	20250108	175500	17962480	4175	4175	4175	4175	0
215	20250108	175400	17962480	4175	4175	4175	4175	0
216	20250108	175300	17962480	4175	4175	4175	4175	0
217	20250108	175200	17962480	4175	4175	4175	4175	0
218	20250108	175100	17962480	4175	4175	4175	4175	0
219	20250108	175000	17962480	4175	4175	4175	4175	0
220	20250108	174900	17962480	4175	4175	4175	4175	0
221	20250108	174800	17962480	4175	4175	4175	4175	0
222	20250108	174700	17962480	4175	4175	4175	4175	0
223	20250108	174600	17962480	4175	4175	4175	4175	0
224	20250108	174500	17962480	4175	4175	4175	4175	0
225	20250108	174400	17962480	4175	4175	4175	4175	0
226	20250108	174300	17962480	4175	4175	4175	4175	0
227	20250108	174200	17962480	4175	4175	4175	4175	0
228	20250108	174100	17962480	4175	4175	4175	4175	0
229	20250108	174000	17962480	4175	4175	4175	4175	0
230	20250108	173900	17962480	4175	4175	4175	4175	0
231	20250108	173800	17962480	4175	4175	4175	4175	0
232	20250108	173700	17962480	4175	4175	4175	4175	0
233	20250108	173600	17962480	4175	4175	4175	4175	0
234	20250108	173500	17962480	4175	4175	4175	4175	0
235	20250108	173400	17962480	4175	4175	4175	4175	0
236	20250108	173300	17962480	4175	4175	4175	4175	0
237	20250108	173200	17962480	4175	4175	4175	4175	0
238	20250108	173100	17962480	4175	4175	4175	4175	0
239	20250108	173000	17962480	4175	4175	4175	4175	0
240	20250108	172900	17962480	4175	4175	4175	4175	0
241	20250108	172800	17962480	4175	4175	4175	4175	0
242	20250108	172700	17962480	4175	4175	4175	4175	126
243	20250108	172600	17962480	4175	4175	4175	4175	0
244	20250108	172500	17962480	4175	4175	4175	4175	0
245	20250108	172400	17962480	4175	4175	4175	4175	0
246	20250108	172300	17962480	4175	4175	4175	4175	0
247	20250108	172200	17962480	4175	4175	4175	4175	0
248	20250108	172100	17962480	4175	4175	4175	4175	0
249	20250108	172000	17962480	4175	4175	4175	4175	0
250	20250108	171900	17962480	4175	4175	4175	4175	0
251	20250108	171800	17962480	4175	4175	4175	4175	0
252	20250108	171700	17962480	4175	4175	4175	4175	0
253	20250108	171600	17962480	4175	4175	4175	4175	0
254	20250108	171500	17962480	4175	4175	4175	4175	0
255	20250108	171400	17962480	4175	4175	4175	4175	0
256	20250108	171300	17962480	4175	4175	4175	4175	0
257	20250108	171200	17962480	4175	4175	4175	4175	0
258	20250108	171100	17962480	4175	4175	4175	4175	0
259	20250108	171000	17962480	4175	4175	4175	4175	0
260	20250108	170900	17962480	4175	4175	4175	4175	0
261	20250108	170800	17962480	4175	4175	4175	4175	0
262	20250108	170700	17962480	4175	4175	4175	4175	0
263	20250108	170600	17962480	4175	4175	4175	4175	0
264	20250108	170500	17962480	4175	4175	4175	4175	0
265	20250108	170400	17962480	4175	4175	4175	4175	0
266	20250108	170300	17962480	4175	4175	4175	4175	0
267	20250108	170200	17962480	4175	4175	4175	4175	0
268	20250108	170100	17962480	4175	4175	4175	4175	0
269	20250108	170000	17962480	4175	4175	4175	4175	0
270	20250108	165900	17962480	4175	4175	4175	4175	0
271	20250108	165800	17962480	4175	4175	4175	4175	0
272	20250108	165700	17962480	4175	4175	4175	4175	126
273	20250108	165600	17962480	4175	4175	4175	4175	0
274	20250108	165500	17962480	4175	4175	4175	4175	0
275	20250108	165400	17962480	4175	4175	4175	4175	0
276	20250108	165300	17962480	4175	4175	4175	4175	0
277	20250108	165200	17962480	4175	4175	4175	4175	0
278	20250108	165100	17962480	4175	4175	4175	4175	0
279	20250108	165000	17962480	4175	4175	4175	4175	0
280	20250108	164900	17962480	4175	4175	4175	4175	0
281	20250108	164800	17962480	4175	4175	4175	4175	0
282	20250108	164700	17962480	4175	4175	4175	4175	0
283	20250108	164600	17962480	4175	4175	4175	4175	0
284	20250108	164500	17962480	4175	4175	4175	4175	0
285	20250108	164400	17962480	4175	4175	4175	4175	0
286	20250108	164300	17962480	4175	4175	4175	4175	0
287	20250108	164200	17962480	4175	4175	4175	4175	0
288	20250108	164100	17962480	4175	4175	4175	4175	0
289	20250108	164000	17962480	4175	4175	4175	4175	0
290	20250108	163900	17962480	4175	4175	4175	4175	0
291	20250108	163800	17962480	4175	4175	4175	4175	0
292	20250108	163700	17962480	4175	4175	4175	4175	0
293	20250108	163600	17962480	4175	4175	4175	4175	0
294	20250108	163500	17962480	4175	4175	4175	4175	0
295	20250108	163400	17962480	4175	4175	4175	4175	0
296	20250108	163300	17962480	4175	4175	4175	4175	0
297	20250108	163200	17962480	4175	4175	4175	4175	0
298	20250108	163100	17962480	4175	4175	4175	4175	0
299	20250108	163000	17962480	4175	4175	4175	4175	0
300	20250108	162900	17962480	4175	4175	4175	4175	0
301	20250108	162800	17962480	4175	4175	4175	4175	0
302	20250108	162700	17962480	4175	4175	4175	4175	126
303	20250108	162600	17962480	4175	4175	4175	4175	0
304	20250108	162500	17962480	4175	4175	4175	4175	0
305	20250108	162400	17962480	4175	4175	4175	4175	0
306	20250108	162300	17962480	4175	4175	4175	4175	0
307	20250108	162200	17962480	4175	4175	4175	4175	0
308	20250108	162100	17962480	4175	4175	4175	4175	0
309	20250108	162000	17962480	4175	4175	4175	4175	0
310	20250108	161900	17962480	4175	4175	4175	4175	0
311	20250108	161800	17962480	4175	4175	4175	4175	0
312	20250108	161700	17962480	4175	4175	4175	4175	0
313	20250108	161600	17962480	4175	4175	4175	4175	0
314	20250108	161500	17962480	4175	4175	4175	4175	0
315	20250108	161400	17962480	4175	4175	4175	4175	0
316	20250108	161300	17962480	4175	4175	4175	4175	0
317	20250108	161200	17962480	4175	4175	4175	4175	0
318	20250108	161100	17962480	4175	4175	4175	4175	0
319	20250108	161000	17962480	4175	4175	4175	4175	0
320	20250108	160900	17962480	4175	4175	4175	4175	0
321	20250108	160800	17962480	4175	4175	4175	4175	0
322	20250108	160700	17962480	4175	4175	4175	4175	0
323	20250108	160600	17962480	4175	4175	4175	4175	0
324	20250108	160500	17962480	4175	4175	4175	4175	0
325	20250108	160400	17962480	4175	4175	4175	4175	0
326	20250108	160300	17962480	4175	4175	4175	4175	0
327	20250108	160200	17962480	4175	4175	4175	4175	0
328	20250108	160100	17962480	4175	4175	4175	4175	0
329	20250108	160000	17962480	4175	4175	4175	4175	0
330	20250108	155900	17962480	4175	4175	4175	4175	0
331	20250108	155800	17962480	4175	4175	4175	4175	0
332	20250108	155700	17962480	4175	4175	4175	4175	126
333	20250108	155600	17962480	4175	4175	4175	4175	0
334	20250108	155500	17962480	4175	4175	4175	4175	0
335	20250108	155400	17962480	4175	4175	4175	4175	0
336	20250108	155300	17962480	4175	4175	4175	4175	0
337	20250108	155200	17962480	4175	4175	4175	4175	0
338	20250108	155100	17962480	4175	4175	4175	4175	0
339	20250108	155000	17962480	4175	4175	4175	4175	0
340	20250108	154900	17962480	4175	4175	4175	4175	0
341	20250108	154800	17962480	4175	4175	4175	4175	0
342	20250108	154700	17962480	4175	4175	4175	4175	0
343	20250108	154600	17962480	4175	4175	4175	4175	0
344	20250108	154500	17962480	4175	4175	4175	4175	0
345	20250108	154400	17962480	4175	4175	4175	4175	0
346	20250108	154300	17962480	4175	4175	4175	4175	0
347	20250108	154200	17962480	4175	4175	4175	4175	0
348	20250108	154100	17962480	4175	4175	4175	4175	0
349	20250108	154000	17962480	4175	4175	4175	4175	0
350	20250108	153900	17962480	4175	4175	4175	4175	0
351	20250108	153800	17962480	4175	4175	4175	4175	0
352	20250108	153700	17962480	4175	4175	4175	4175	0
353	20250108	153600	17962480	4175	4175	4175	4175	0
354	20250108	153500	17962480	4175	4175	4175	4175	0
355	20250108	153400	17962480	4175	4175	4175	4175	0
356	20250108	153300	17962480	4175	4175	4175	4175	0
357	20250108	153200	17962480	4175	4175	4175	4175	0
358	20250108	153100	17962480	4175	4175	4175	4175	0
359	20250108	153000	17962480	4175	4175	4175	4175	126
360	20250108	152900	17436430	4180	4180	4180	4180	0
361	20250108	152800	17436430	4180	4180	4180	4180	0
362	20250108	152700	17436430	4180	4180	4180	4180	0
363	20250108	152600	17436430	4180	4180	4180	4180	0
364	20250108	152500	17436430	4180	4180	4180	4180	0
365	20250108	152400	17436430	4180	4180	4180	4180	0
366	20250108	152300	17436430	4180	4180	4180	4180	0
367	20250108	152200	17436430	4180	4180	4180	4180	0
368	20250108	152100	17436430	4180	4180	4180	4180	0
369	20250108	152000	17436430	4180	4180	4180	4180	0
370	20250108	151900	17436430	4180	4180	4180	4180	0
371	20250108	151800	17436430	4180	4175	4180	4175	6
372	20250108	151700	17411370	4180	4180	4180	4180	0
373	20250108	151600	17411370	4180	4180	4180	4180	1
374	20250108	151500	17407190	4185	4180	4185	4180	255
375	20250108	151400	16341270	4185	4185	4185	4185	0
376	20250108	151300	16341270	4185	4175	4185	4175	140
377	20250108	151200	15755850	4175	4175	4175	4175	0
378	20250108	151100	15755850	4175	4175	4175	4175	4
379	20250108	151000	15739150	4155	4155	4155	4155	0
380	20250108	150900	15739150	4155	4155	4155	4155	12
381	20250108	150800	15689290	4175	4175	4175	4175	48
382	20250108	150700	15488890	4175	4175	4175	4175	0
383	20250108	150600	15488890	4175	4175	4175	4175	0
384	20250108	150500	15488890	4175	4175	4175	4175	0
385	20250108	150400	15488890	4175	4175	4175	4175	0
386	20250108	150300	15488890	4175	4175	4175	4175	0
387	20250108	150200	15488890	4175	4180	4180	4175	345
388	20250108	150100	14046965	4175	4175	4175	4175	18
389	20250108	150000	13971815	4175	4175	4175	4175	100
390	20250108	145900	13554315	4180	4180	4180	4180	0
391	20250108	145800	13554315	4180	4180	4180	4180	0
392	20250108	145700	13554315	4180	4180	4180	4180	0
393	20250108	145600	13554315	4180	4180	4180	4180	0
394	20250108	145500	13554315	4180	4180	4180	4180	0
395	20250108	145400	13554315	4180	4180	4180	4180	0
396	20250108	145300	13554315	4180	4180	4180	4180	0
397	20250108	145200	13554315	4180	4180	4180	4180	0
398	20250108	145100	13554315	4180	4180	4180	4180	0
399	20250108	145000	13554315	4180	4180	4180	4180	0
400	20250108	144900	13554315	4180	4180	4180	4180	0
401	20250108	144800	13554315	4180	4180	4180	4180	0
402	20250108	144700	13554315	4180	4180	4180	4180	0
403	20250108	144600	13554315	4180	4180	4180	4180	0
404	20250108	144500	13554315	4180	4180	4180	4180	0
405	20250108	144400	13554315	4180	4180	4180	4180	0
406	20250108	144300	13554315	4180	4180	4180	4180	0
407	20250108	144200	13554315	4180	4180	4180	4180	0
408	20250108	144100	13554315	4180	4180	4180	4180	0
409	20250108	144000	13554315	4180	4180	4180	4180	34
410	20250108	143900	13412195	4180	4180	4180	4180	0
411	20250108	143800	13412195	4180	4180	4180	4180	0
412	20250108	143700	13412195	4180	4180	4180	4180	0
413	20250108	143600	13412195	4180	4180	4180	4180	0
414	20250108	143500	13412195	4180	4180	4180	4180	0
415	20250108	143400	13412195	4180	4180	4180	4180	0
416	20250108	143300	13412195	4180	4175	4180	4175	100
417	20250108	143200	12994200	4180	4180	4180	4180	0
418	20250108	143100	12994200	4180	4180	4180	4180	0
419	20250108	143000	12994200	4180	4180	4180	4180	0
420	20250108	142900	12994200	4180	4180	4180	4180	0
421	20250108	142800	12994200	4180	4180	4180	4180	0
422	20250108	142700	12994200	4180	4180	4180	4180	0
423	20250108	142600	12994200	4180	4180	4180	4180	0
424	20250108	142500	12994200	4180	4180	4180	4180	0
425	20250108	142400	12994200	4180	4180	4180	4180	0
426	20250108	142300	12994200	4180	4180	4180	4180	0
427	20250108	142200	12994200	4180	4180	4180	4180	0
428	20250108	142100	12994200	4180	4180	4180	4180	0
429	20250108	142000	12994200	4180	4180	4180	4180	0
430	20250108	141900	12994200	4180	4180	4180	4180	0
431	20250108	141800	12994200	4180	4180	4180	4180	0
432	20250108	141700	12994200	4180	4180	4180	4180	0
433	20250108	141600	12994200	4180	4180	4180	4180	0
434	20250108	141500	12994200	4180	4180	4180	4180	0
435	20250108	141400	12994200	4180	4180	4180	4180	0
436	20250108	141300	12994200	4180	4180	4180	4180	0
437	20250108	141200	12994200	4180	4180	4180	4180	0
438	20250108	141100	12994200	4180	4180	4180	4180	0
439	20250108	141000	12994200	4180	4180	4180	4180	0
440	20250108	140900	12994200	4180	4180	4180	4180	0
441	20250108	140800	12994200	4180	4180	4180	4180	0
442	20250108	140700	12994200	4180	4180	4180	4180	0
443	20250108	140600	12994200	4180	4180	4180	4180	0
444	20250108	140500	12994200	4180	4180	4180	4180	0
445	20250108	140400	12994200	4180	4180	4180	4180	0
446	20250108	140300	12994200	4180	4180	4180	4180	0
447	20250108	140200	12994200	4180	4180	4180	4180	0
448	20250108	140100	12994200	4180	4180	4180	4180	0
449	20250108	140000	12994200	4180	4180	4180	4180	0
450	20250108	135900	12994200	4180	4180	4180	4180	0
451	20250108	135800	12994200	4180	4180	4180	4180	0
452	20250108	135700	12994200	4180	4180	4180	4180	0
453	20250108	135600	12994200	4180	4180	4180	4180	0
454	20250108	135500	12994200	4180	4180	4180	4180	0
455	20250108	135400	12994200	4180	4180	4180	4180	0
456	20250108	135300	12994200	4180	4180	4180	4180	0
457	20250108	135200	12994200	4180	4180	4180	4180	0
458	20250108	135100	12994200	4180	4180	4180	4180	0
459	20250108	135000	12994200	4180	4180	4180	4180	0
460	20250108	134900	12994200	4180	4180	4180	4180	0
461	20250108	134800	12994200	4180	4180	4180	4180	0
462	20250108	134700	12994200	4180	4180	4180	4180	0
463	20250108	134600	12994200	4180	4180	4180	4180	0
464	20250108	134500	12994200	4180	4180	4180	4180	0
465	20250108	134400	12994200	4180	4180	4180	4180	0
466	20250108	134300	12994200	4180	4180	4180	4180	0
467	20250108	134200	12994200	4180	4180	4180	4180	0
468	20250108	134100	12994200	4180	4180	4180	4180	0
469	20250108	134000	12994200	4180	4180	4180	4180	0
470	20250108	133900	12994200	4180	4180	4180	4180	0
471	20250108	133800	12994200	4180	4180	4180	4180	0
472	20250108	133700	12994200	4180	4180	4180	4180	0
473	20250108	133600	12994200	4180	4180	4180	4180	0
474	20250108	133500	12994200	4180	4180	4180	4180	0
475	20250108	133400	12994200	4180	4175	4180	4175	2
476	20250108	133300	12985845	4150	4150	4150	4150	190
477	20250108	133200	12197345	4150	4150	4150	4150	0
478	20250108	133100	12197345	4150	4150	4150	4150	0
479	20250108	133000	12197345	4150	4150	4150	4150	0
480	20250108	132900	12197345	4150	4150	4150	4150	0
481	20250108	132800	12197345	4150	4150	4150	4150	0
482	20250108	132700	12197345	4150	4150	4150	4150	0
483	20250108	132600	12197345	4150	4150	4150	4150	0
484	20250108	132500	12197345	4150	4150	4150	4150	0
485	20250108	132400	12197345	4150	4150	4150	4150	0
486	20250108	132300	12197345	4150	4150	4150	4150	0
487	20250108	132200	12197345	4150	4150	4150	4150	0
488	20250108	132100	12197345	4150	4150	4150	4150	0
489	20250108	132000	12197345	4150	4150	4150	4150	0
490	20250108	131900	12197345	4150	4150	4150	4150	0
491	20250108	131800	12197345	4150	4150	4150	4150	0
492	20250108	131700	12197345	4150	4150	4150	4150	0
493	20250108	131600	12197345	4150	4150	4150	4150	0
494	20250108	131500	12197345	4150	4150	4150	4150	0
495	20250108	131400	12197345	4150	4150	4150	4150	0
496	20250108	131300	12197345	4150	4150	4150	4150	0
497	20250108	131200	12197345	4150	4150	4150	4150	0
498	20250108	131100	12197345	4150	4150	4150	4150	0
499	20250108	131000	12197345	4150	4150	4150	4150	0
500	20250108	130900	12197345	4150	4150	4150	4150	0
501	20250108	130800	12197345	4150	4150	4150	4150	0
502	20250108	130700	12197345	4150	4150	4150	4150	0
503	20250108	130600	12197345	4150	4150	4150	4150	4
504	20250108	130500	12180745	4150	4150	4150	4150	0
505	20250108	130400	12180745	4150	4150	4150	4150	0
506	20250108	130300	12180745	4150	4150	4150	4150	100
507	20250108	130200	11765745	4155	4155	4155	4155	0
508	20250108	130100	11765745	4155	4155	4155	4155	0
509	20250108	130000	11765745	4155	4155	4155	4155	0
510	20250108	125900	11765745	4155	4155	4155	4155	0
511	20250108	125800	11765745	4155	4155	4155	4155	96
512	20250108	125700	11366865	4155	4155	4155	4155	0
513	20250108	125600	11366865	4155	4155	4155	4155	0
514	20250108	125500	11366865	4155	4155	4155	4155	0
515	20250108	125400	11366865	4155	4155	4155	4155	0
516	20250108	125300	11366865	4155	4155	4155	4155	16
517	20250108	125200	11300385	4185	4185	4185	4185	0
518	20250108	125100	11300385	4185	4185	4185	4185	0
519	20250108	125000	11300385	4185	4185	4185	4185	0
520	20250108	124900	11300385	4185	4185	4185	4185	0
521	20250108	124800	11300385	4185	4185	4185	4185	0
522	20250108	124700	11300385	4185	4185	4185	4185	1
523	20250108	124600	11296200	4190	4190	4190	4190	0
524	20250108	124500	11296200	4190	4190	4190	4190	0
525	20250108	124400	11296200	4190	4190	4190	4190	0
526	20250108	124300	11296200	4190	4190	4190	4190	0
527	20250108	124200	11296200	4190	4190	4190	4190	0
528	20250108	124100	11296200	4190	4190	4190	4190	0
529	20250108	124000	11296200	4190	4190	4190	4190	0
530	20250108	123900	11296200	4190	4190	4190	4190	0
531	20250108	123800	11296200	4190	4190	4190	4190	0
532	20250108	123700	11296200	4190	4190	4190	4190	0
533	20250108	123600	11296200	4190	4190	4190	4190	0
534	20250108	123500	11296200	4190	4190	4190	4190	0
535	20250108	123400	11296200	4190	4190	4190	4190	0
536	20250108	123300	11296200	4190	4190	4190	4190	0
537	20250108	123200	11296200	4190	4190	4190	4190	0
538	20250108	123100	11296200	4190	4190	4190	4190	0
539	20250108	123000	11296200	4190	4190	4190	4190	0
540	20250108	122900	11296200	4190	4190	4190	4190	0
541	20250108	122800	11296200	4190	4190	4190	4190	0
542	20250108	122700	11296200	4190	4190	4190	4190	0
543	20250108	122600	11296200	4190	4190	4190	4190	0
544	20250108	122500	11296200	4190	4190	4190	4190	0
545	20250108	122400	11296200	4190	4190	4190	4190	0
546	20250108	122300	11296200	4190	4190	4190	4190	0
547	20250108	122200	11296200	4190	4190	4190	4190	0
548	20250108	122100	11296200	4190	4190	4190	4190	0
549	20250108	122000	11296200	4190	4190	4190	4190	0
550	20250108	121900	11296200	4190	4190	4190	4190	0
551	20250108	121800	11296200	4190	4190	4190	4190	0
552	20250108	121700	11296200	4190	4190	4190	4190	0
553	20250108	121600	11296200	4190	4190	4190	4190	0
554	20250108	121500	11296200	4190	4190	4190	4190	0
555	20250108	121400	11296200	4190	4190	4190	4190	0
556	20250108	121300	11296200	4190	4190	4190	4190	0
557	20250108	121200	11296200	4190	4190	4190	4190	0
558	20250108	121100	11296200	4190	4190	4190	4190	0
559	20250108	121000	11296200	4190	4190	4190	4190	0
560	20250108	120900	11296200	4190	4190	4190	4190	0
561	20250108	120800	11296200	4190	4190	4190	4190	0
562	20250108	120700	11296200	4190	4190	4190	4190	0
563	20250108	120600	11296200	4190	4190	4190	4190	0
564	20250108	120500	11296200	4190	4190	4190	4190	0
565	20250108	120400	11296200	4190	4190	4190	4190	0
566	20250108	120300	11296200	4190	4190	4190	4190	0
567	20250108	120200	11296200	4190	4190	4190	4190	0
568	20250108	120100	11296200	4190	4190	4190	4190	0
569	20250108	120000	11296200	4190	4190	4190	4190	0
570	20250108	115900	11296200	4190	4190	4190	4190	0
571	20250108	115800	11296200	4190	4190	4190	4190	0
572	20250108	115700	11296200	4190	4190	4190	4190	0
573	20250108	115600	11296200	4190	4190	4190	4190	0
574	20250108	115500	11296200	4190	4190	4190	4190	0
575	20250108	115400	11296200	4190	4190	4190	4190	0
576	20250108	115300	11296200	4190	4190	4190	4190	0
577	20250108	115200	11296200	4190	4190	4190	4190	0
578	20250108	115100	11296200	4190	4190	4190	4190	0
579	20250108	115000	11296200	4190	4190	4190	4190	0
580	20250108	114900	11296200	4190	4190	4190	4190	0
581	20250108	114800	11296200	4190	4190	4190	4190	0
582	20250108	114700	11296200	4190	4190	4190	4190	0
583	20250108	114600	11296200	4190	4190	4190	4190	0
584	20250108	114500	11296200	4190	4190	4190	4190	0
585	20250108	114400	11296200	4190	4190	4190	4190	0
586	20250108	114300	11296200	4190	4190	4190	4190	0
587	20250108	114200	11296200	4190	4190	4190	4190	0
588	20250108	114100	11296200	4190	4190	4190	4190	0
589	20250108	114000	11296200	4190	4190	4190	4190	0
590	20250108	113900	11296200	4190	4190	4190	4190	0
591	20250108	113800	11296200	4190	4190	4190	4190	0
592	20250108	113700	11296200	4190	4190	4190	4190	0
593	20250108	113600	11296200	4190	4190	4190	4190	0
594	20250108	113500	11296200	4190	4190	4190	4190	0
595	20250108	113400	11296200	4190	4190	4190	4190	0
596	20250108	113300	11296200	4190	4190	4190	4190	0
597	20250108	113200	11296200	4190	4190	4190	4190	0
598	20250108	113100	11296200	4190	4155	4190	4155	200
599	20250108	113000	10460220	4155	4155	4155	4155	0
600	20250108	112900	10460220	4155	4155	4155	4155	0
601	20250108	112800	10460220	4155	4155	4155	4155	0
602	20250108	112700	10460220	4155	4155	4155	4155	0
603	20250108	112600	10460220	4155	4155	4155	4155	0
604	20250108	112500	10460220	4155	4155	4155	4155	0
605	20250108	112400	10460220	4155	4155	4155	4155	0
606	20250108	112300	10460220	4155	4155	4155	4155	0
607	20250108	112200	10460220	4155	4155	4155	4155	0
608	20250108	112100	10460220	4155	4150	4155	4150	360
609	20250108	112000	8966200	4145	4145	4145	4145	0
610	20250108	111900	8966200	4145	4145	4145	4145	0
611	20250108	111800	8966200	4145	4145	4145	4145	0
612	20250108	111700	8966200	4145	4145	4145	4145	0
613	20250108	111600	8966200	4145	4145	4145	4145	0
614	20250108	111500	8966200	4145	4145	4145	4145	0
615	20250108	111400	8966200	4145	4145	4145	4145	0
616	20250108	111300	8966200	4145	4145	4145	4145	1
617	20250108	111200	8962055	4150	4150	4150	4150	0
618	20250108	111100	8962055	4150	4150	4150	4150	0
619	20250108	111000	8962055	4150	4150	4150	4150	0
620	20250108	110900	8962055	4150	4150	4150	4150	0
621	20250108	110800	8962055	4150	4150	4150	4150	0
622	20250108	110700	8962055	4150	4150	4150	4150	0
623	20250108	110600	8962055	4150	4150	4150	4150	0
624	20250108	110500	8962055	4150	4150	4150	4150	0
625	20250108	110400	8962055	4150	4150	4150	4150	0
626	20250108	110300	8962055	4150	4150	4150	4150	0
627	20250108	110200	8962055	4150	4150	4150	4150	0
628	20250108	110100	8962055	4150	4150	4150	4150	0
629	20250108	110000	8962055	4150	4150	4150	4150	0
630	20250108	105900	8962055	4150	4150	4150	4150	200
631	20250108	105800	8132055	4150	4145	4150	4145	60
632	20250108	105700	7883060	4145	4145	4145	4145	0
633	20250108	105600	7883060	4145	4145	4145	4145	100
634	20250108	105500	7468560	4145	4145	4145	4145	0
635	20250108	105400	7468560	4145	4140	4145	4140	219
636	20250108	105300	6561505	4140	4140	4140	4140	0
637	20250108	105200	6561505	4140	4140	4140	4140	0
638	20250108	105100	6561505	4140	4140	4140	4140	24
639	20250108	105000	6462145	4135	4135	4135	4135	0
640	20250108	104900	6462145	4135	4135	4135	4135	0
641	20250108	104800	6462145	4135	4135	4135	4135	0
642	20250108	104700	6462145	4135	4135	4135	4135	0
643	20250108	104600	6462145	4135	4135	4135	4135	0
644	20250108	104500	6462145	4135	4135	4135	4135	0
645	20250108	104400	6462145	4135	4135	4135	4135	0
646	20250108	104300	6462145	4135	4135	4135	4135	0
647	20250108	104200	6462145	4135	4135	4135	4135	1
648	20250108	104100	6458010	4140	4135	4140	4135	75
649	20250108	104000	6147520	4140	4140	4140	4140	0
650	20250108	103900	6147520	4140	4140	4140	4140	0
651	20250108	103800	6147520	4140	4140	4140	4140	0
652	20250108	103700	6147520	4140	4140	4140	4140	0
653	20250108	103600	6147520	4140	4140	4140	4140	0
654	20250108	103500	6147520	4140	4140	4140	4140	0
655	20250108	103400	6147520	4140	4140	4140	4140	0
656	20250108	103300	6147520	4140	4140	4140	4140	0
657	20250108	103200	6147520	4140	4140	4140	4140	0
658	20250108	103100	6147520	4140	4140	4140	4140	0
659	20250108	103000	6147520	4140	4140	4140	4140	0
660	20250108	102900	6147520	4140	4140	4140	4140	0
661	20250108	102800	6147520	4140	4140	4140	4140	0
662	20250108	102700	6147520	4140	4140	4140	4140	0
663	20250108	102600	6147520	4140	4140	4140	4140	0
664	20250108	102500	6147520	4140	4140	4140	4140	0
665	20250108	102400	6147520	4140	4140	4140	4140	0
666	20250108	102300	6147520	4140	4140	4140	4140	0
667	20250108	102200	6147520	4140	4140	4140	4140	0
668	20250108	102100	6147520	4140	4140	4140	4140	0
669	20250108	102000	6147520	4140	4140	4140	4140	0
670	20250108	101900	6147520	4140	4140	4140	4140	0
671	20250108	101800	6147520	4140	4140	4140	4140	0
672	20250108	101700	6147520	4140	4140	4140	4140	0
673	20250108	101600	6147520	4140	4140	4140	4140	0
674	20250108	101500	6147520	4140	4140	4140	4140	0
675	20250108	101400	6147520	4140	4140	4140	4140	0
676	20250108	101300	6147520	4140	4140	4140	4140	0
677	20250108	101200	6147520	4140	4140	4140	4140	0
678	20250108	101100	6147520	4140	4140	4140	4140	0
679	20250108	101000	6147520	4140	4140	4140	4140	0
680	20250108	100900	6147520	4140	4140	4140	4140	0
681	20250108	100800	6147520	4140	4140	4140	4140	0
682	20250108	100700	6147520	4140	4140	4140	4140	0
683	20250108	100600	6147520	4140	4140	4140	4140	0
684	20250108	100500	6147520	4140	4140	4140	4140	0
685	20250108	100400	6147520	4140	4140	4140	4140	0
686	20250108	100300	6147520	4140	4140	4140	4140	0
687	20250108	100200	6147520	4140	4140	4140	4140	0
688	20250108	100100	6147520	4140	4100	4140	4065	601
689	20250108	100000	3690680	4145	4145	4145	4145	0
690	20250108	095900	3690680	4145	4145	4145	4145	0
691	20250108	095800	3690680	4145	4145	4145	4145	0
692	20250108	095700	3690680	4145	4145	4145	4145	0
693	20250108	095600	3690680	4145	4145	4145	4145	0
694	20250108	095500	3690680	4145	4145	4145	4145	0
695	20250108	095400	3690680	4145	4145	4145	4145	0
696	20250108	095300	3690680	4145	4145	4145	4145	0
697	20250108	095200	3690680	4145	4145	4145	4145	0
698	20250108	095100	3690680	4145	4145	4145	4145	0
699	20250108	095000	3690680	4145	4145	4145	4145	0
700	20250108	094900	3690680	4145	4145	4145	4145	0
701	20250108	094800	3690680	4145	4145	4145	4145	0
702	20250108	094700	3690680	4145	4145	4145	4145	0
703	20250108	094600	3690680	4145	4145	4145	4145	0
704	20250108	094500	3690680	4145	4145	4145	4145	0
705	20250108	094400	3690680	4145	4145	4145	4145	0
706	20250108	094300	3690680	4145	4145	4145	4145	1
707	20250108	094200	3686535	4145	4145	4145	4145	0
708	20250108	094100	3686535	4145	4145	4145	4145	0
709	20250108	094000	3686535	4145	4145	4145	4145	0
710	20250108	093900	3686535	4145	4145	4145	4145	0
711	20250108	093800	3686535	4145	4145	4145	4145	0
712	20250108	093700	3686535	4145	4145	4145	4145	1
713	20250108	093600	3682390	4085	4090	4090	4085	200
714	20250108	093500	2865375	4090	4145	4145	4090	2
715	20250108	093400	2857140	4150	4150	4150	4150	0
716	20250108	093300	2857140	4150	4150	4150	4150	0
717	20250108	093200	2857140	4150	4150	4150	4150	0
718	20250108	093100	2857140	4150	4150	4150	4150	0
719	20250108	093000	2857140	4150	4150	4150	4150	0
720	20250108	092900	2857140	4150	4150	4150	4150	0
721	20250108	092800	2857140	4150	4150	4150	4150	0
722	20250108	092700	2857140	4150	4150	4150	4150	0
723	20250108	092600	2857140	4150	4150	4150	4150	0
724	20250108	092500	2857140	4150	4150	4150	4150	0
725	20250108	092400	2857140	4150	4150	4150	4150	0
726	20250108	092300	2857140	4150	4150	4150	4150	0
727	20250108	092200	2857140	4150	4150	4150	4150	0
728	20250108	092100	2857140	4150	4150	4150	4150	0
729	20250108	092000	2857140	4150	4150	4150	4150	0
730	20250108	091900	2857140	4150	4150	4150	4150	0
731	20250108	091800	2857140	4150	4150	4150	4150	0
732	20250108	091700	2857140	4150	4150	4150	4150	100
733	20250108	091600	2442140	4155	4155	4155	4155	66
734	20250108	091500	2167910	4150	4150	4150	4150	0
735	20250108	091400	2167910	4150	4150	4150	4150	0
736	20250108	091300	2167910	4150	4150	4150	4150	61
737	20250108	091200	1914760	4150	4150	4150	4150	0
738	20250108	091100	1914760	4150	4150	4150	4150	0
739	20250108	091000	1914760	4150	4155	4155	4150	11
740	20250108	090900	1869105	4155	4150	4155	4150	205
741	20250108	090800	1017355	4150	4150	4150	4150	1
742	20250108	090700	1013205	4080	4080	4080	4080	0
743	20250108	090600	1013205	4080	4080	4080	4080	0
744	20250108	090500	1013205	4080	4140	4155	4080	182
745	20250108	090400	261435	4140	4140	4140	4140	0
746	20250108	090300	261435	4140	4120	4140	4070	40
747	20250108	090200	98400	4100	4100	4100	4100	0
748	20250108	090100	98400	4100	4100	4100	4100	0
749	20250108	090000	98400	4100	4100	4100	4100	24