KissMeData/357550/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212400	226969650	40850	40850	40850	40850	215
3	20250115	212300	226969650	40850	40850	40850	40850	0
4	20250115	212200	226969650	40850	40850	40850	40850	0
5	20250115	212100	226969650	40850	40850	40850	40850	0
6	20250115	212000	226969650	40850	40850	40850	40850	0
7	20250115	211900	226969650	40850	40850	40850	40850	0
8	20250115	211800	226969650	40850	40850	40850	40850	0
9	20250115	211700	226969650	40850	40850	40850	40850	0
10	20250115	211600	226969650	40850	40850	40850	40850	0
11	20250115	211500	226969650	40850	40850	40850	40850	0
12	20250115	211400	226969650	40850	40850	40850	40850	0
13	20250115	211300	226969650	40850	40850	40850	40850	0
14	20250115	211200	226969650	40850	40850	40850	40850	0
15	20250115	211100	226969650	40850	40850	40850	40850	0
16	20250115	211000	226969650	40850	40850	40850	40850	0
17	20250115	210900	226969650	40850	40850	40850	40850	0
18	20250115	210800	226969650	40850	40850	40850	40850	0
19	20250115	210700	226969650	40850	40850	40850	40850	0
20	20250115	210600	226969650	40850	40850	40850	40850	0
21	20250115	210500	226969650	40850	40850	40850	40850	0
22	20250115	210400	226969650	40850	40850	40850	40850	0
23	20250115	210300	226969650	40850	40850	40850	40850	0
24	20250115	210200	226969650	40850	40850	40850	40850	0
25	20250115	210100	226969650	40850	40850	40850	40850	0
26	20250115	210000	226969650	40850	40850	40850	40850	0
27	20250115	205900	226969650	40850	40850	40850	40850	0
28	20250115	205800	226969650	40850	40850	40850	40850	0
29	20250115	205700	226969650	40850	40850	40850	40850	0
30	20250115	205600	226969650	40850	40850	40850	40850	0
31	20250115	205500	226969650	40850	40850	40850	40850	0
32	20250115	205400	226969650	40850	40850	40850	40850	215
33	20250115	205300	226969650	40850	40850	40850	40850	0
34	20250115	205200	226969650	40850	40850	40850	40850	0
35	20250115	205100	226969650	40850	40850	40850	40850	0
36	20250115	205000	226969650	40850	40850	40850	40850	0
37	20250115	204900	226969650	40850	40850	40850	40850	0
38	20250115	204800	226969650	40850	40850	40850	40850	0
39	20250115	204700	226969650	40850	40850	40850	40850	0
40	20250115	204600	226969650	40850	40850	40850	40850	0
41	20250115	204500	226969650	40850	40850	40850	40850	0
42	20250115	204400	226969650	40850	40850	40850	40850	0
43	20250115	204300	226969650	40850	40850	40850	40850	0
44	20250115	204200	226969650	40850	40850	40850	40850	0
45	20250115	204100	226969650	40850	40850	40850	40850	0
46	20250115	204000	226969650	40850	40850	40850	40850	0
47	20250115	203900	226969650	40850	40850	40850	40850	0
48	20250115	203800	226969650	40850	40850	40850	40850	0
49	20250115	203700	226969650	40850	40850	40850	40850	0
50	20250115	203600	226969650	40850	40850	40850	40850	0
51	20250115	203500	226969650	40850	40850	40850	40850	0
52	20250115	203400	226969650	40850	40850	40850	40850	0
53	20250115	203300	226969650	40850	40850	40850	40850	0
54	20250115	203200	226969650	40850	40850	40850	40850	0
55	20250115	203100	226969650	40850	40850	40850	40850	0
56	20250115	203000	226969650	40850	40850	40850	40850	0
57	20250115	202900	226969650	40850	40850	40850	40850	0
58	20250115	202800	226969650	40850	40850	40850	40850	0
59	20250115	202700	226969650	40850	40850	40850	40850	0
60	20250115	202600	226969650	40850	40850	40850	40850	0
61	20250115	202500	226969650	40850	40850	40850	40850	0
62	20250115	202400	226969650	40850	40850	40850	40850	215
63	20250115	202300	226969650	40850	40850	40850	40850	0
64	20250115	202200	226969650	40850	40850	40850	40850	0
65	20250115	202100	226969650	40850	40850	40850	40850	0
66	20250115	202000	226969650	40850	40850	40850	40850	0
67	20250115	201900	226969650	40850	40850	40850	40850	0
68	20250115	201800	226969650	40850	40850	40850	40850	0
69	20250115	201700	226969650	40850	40850	40850	40850	0
70	20250115	201600	226969650	40850	40850	40850	40850	0
71	20250115	201500	226969650	40850	40850	40850	40850	0
72	20250115	201400	226969650	40850	40850	40850	40850	0
73	20250115	201300	226969650	40850	40850	40850	40850	0
74	20250115	201200	226969650	40850	40850	40850	40850	0
75	20250115	201100	226969650	40850	40850	40850	40850	0
76	20250115	201000	226969650	40850	40850	40850	40850	0
77	20250115	200900	226969650	40850	40850	40850	40850	0
78	20250115	200800	226969650	40850	40850	40850	40850	0
79	20250115	200700	226969650	40850	40850	40850	40850	0
80	20250115	200600	226969650	40850	40850	40850	40850	0
81	20250115	200500	226969650	40850	40850	40850	40850	0
82	20250115	200400	226969650	40850	40850	40850	40850	0
83	20250115	200300	226969650	40850	40850	40850	40850	0
84	20250115	200200	226969650	40850	40850	40850	40850	0
85	20250115	200100	226969650	40850	40850	40850	40850	0
86	20250115	200000	226969650	40850	40850	40850	40850	0
87	20250115	195900	226969650	40850	40850	40850	40850	0
88	20250115	195800	226969650	40850	40850	40850	40850	0
89	20250115	195700	226969650	40850	40850	40850	40850	0
90	20250115	195600	226969650	40850	40850	40850	40850	0
91	20250115	195500	226969650	40850	40850	40850	40850	0
92	20250115	195400	226969650	40850	40850	40850	40850	215
93	20250115	195300	226969650	40850	40850	40850	40850	0
94	20250115	195200	226969650	40850	40850	40850	40850	0
95	20250115	195100	226969650	40850	40850	40850	40850	0
96	20250115	195000	226969650	40850	40850	40850	40850	0
97	20250115	194900	226969650	40850	40850	40850	40850	0
98	20250115	194800	226969650	40850	40850	40850	40850	0
99	20250115	194700	226969650	40850	40850	40850	40850	0
100	20250115	194600	226969650	40850	40850	40850	40850	0
101	20250115	194500	226969650	40850	40850	40850	40850	0
102	20250115	194400	226969650	40850	40850	40850	40850	0
103	20250115	194300	226969650	40850	40850	40850	40850	0
104	20250115	194200	226969650	40850	40850	40850	40850	0
105	20250115	194100	226969650	40850	40850	40850	40850	0
106	20250115	194000	226969650	40850	40850	40850	40850	0
107	20250115	193900	226969650	40850	40850	40850	40850	0
108	20250115	193800	226969650	40850	40850	40850	40850	0
109	20250115	193700	226969650	40850	40850	40850	40850	0
110	20250115	193600	226969650	40850	40850	40850	40850	0
111	20250115	193500	226969650	40850	40850	40850	40850	0
112	20250115	193400	226969650	40850	40850	40850	40850	0
113	20250115	193300	226969650	40850	40850	40850	40850	0
114	20250115	193200	226969650	40850	40850	40850	40850	0
115	20250115	193100	226969650	40850	40850	40850	40850	0
116	20250115	193000	226969650	40850	40850	40850	40850	0
117	20250115	192900	226969650	40850	40850	40850	40850	0
118	20250115	192800	226969650	40850	40850	40850	40850	0
119	20250115	192700	226969650	40850	40850	40850	40850	0
120	20250115	192600	226969650	40850	40850	40850	40850	0
121	20250115	192500	226969650	40850	40850	40850	40850	0
122	20250115	192400	226969650	40850	40850	40850	40850	215
123	20250115	192300	226969650	40850	40850	40850	40850	0
124	20250115	192200	226969650	40850	40850	40850	40850	0
125	20250115	192100	226969650	40850	40850	40850	40850	0
126	20250115	192000	226969650	40850	40850	40850	40850	0
127	20250115	191900	226969650	40850	40850	40850	40850	0
128	20250115	191800	226969650	40850	40850	40850	40850	0
129	20250115	191700	226969650	40850	40850	40850	40850	0
130	20250115	191600	226969650	40850	40850	40850	40850	0
131	20250115	191500	226969650	40850	40850	40850	40850	0
132	20250115	191400	226969650	40850	40850	40850	40850	0
133	20250115	191300	226969650	40850	40850	40850	40850	0
134	20250115	191200	226969650	40850	40850	40850	40850	0
135	20250115	191100	226969650	40850	40850	40850	40850	0
136	20250115	191000	226969650	40850	40850	40850	40850	0
137	20250115	190900	226969650	40850	40850	40850	40850	0
138	20250115	190800	226969650	40850	40850	40850	40850	0
139	20250115	190700	226969650	40850	40850	40850	40850	0
140	20250115	190600	226969650	40850	40850	40850	40850	0
141	20250115	190500	226969650	40850	40850	40850	40850	0
142	20250115	190400	226969650	40850	40850	40850	40850	0
143	20250115	190300	226969650	40850	40850	40850	40850	0
144	20250115	190200	226969650	40850	40850	40850	40850	0
145	20250115	190100	226969650	40850	40850	40850	40850	0
146	20250115	190000	226969650	40850	40850	40850	40850	0
147	20250115	185900	226969650	40850	40850	40850	40850	0
148	20250115	185800	226969650	40850	40850	40850	40850	0
149	20250115	185700	226969650	40850	40850	40850	40850	0
150	20250115	185600	226969650	40850	40850	40850	40850	0
151	20250115	185500	226969650	40850	40850	40850	40850	0
152	20250115	185400	226969650	40850	40850	40850	40850	215
153	20250115	185300	226969650	40850	40850	40850	40850	0
154	20250115	185200	226969650	40850	40850	40850	40850	0
155	20250115	185100	226969650	40850	40850	40850	40850	0
156	20250115	185000	226969650	40850	40850	40850	40850	0
157	20250115	184900	226969650	40850	40850	40850	40850	0
158	20250115	184800	226969650	40850	40850	40850	40850	0
159	20250115	184700	226969650	40850	40850	40850	40850	0
160	20250115	184600	226969650	40850	40850	40850	40850	0
161	20250115	184500	226969650	40850	40850	40850	40850	0
162	20250115	184400	226969650	40850	40850	40850	40850	0
163	20250115	184300	226969650	40850	40850	40850	40850	0
164	20250115	184200	226969650	40850	40850	40850	40850	0
165	20250115	184100	226969650	40850	40850	40850	40850	0
166	20250115	184000	226969650	40850	40850	40850	40850	0
167	20250115	183900	226969650	40850	40850	40850	40850	0
168	20250115	183800	226969650	40850	40850	40850	40850	0
169	20250115	183700	226969650	40850	40850	40850	40850	0
170	20250115	183600	226969650	40850	40850	40850	40850	0
171	20250115	183500	226969650	40850	40850	40850	40850	0
172	20250115	183400	226969650	40850	40850	40850	40850	0
173	20250115	183300	226969650	40850	40850	40850	40850	0
174	20250115	183200	226969650	40850	40850	40850	40850	0
175	20250115	183100	226969650	40850	40850	40850	40850	0
176	20250115	183000	226969650	40850	40850	40850	40850	0
177	20250115	182900	226969650	40850	40850	40850	40850	0
178	20250115	182800	226969650	40850	40850	40850	40850	0
179	20250115	182700	226969650	40850	40850	40850	40850	0
180	20250115	182600	226969650	40850	40850	40850	40850	0
181	20250115	182500	226969650	40850	40850	40850	40850	0
182	20250115	182400	226969650	40850	40850	40850	40850	215
183	20250115	182300	226969650	40850	40850	40850	40850	0
184	20250115	182200	226969650	40850	40850	40850	40850	0
185	20250115	182100	226969650	40850	40850	40850	40850	0
186	20250115	182000	226969650	40850	40850	40850	40850	0
187	20250115	181900	226969650	40850	40850	40850	40850	0
188	20250115	181800	226969650	40850	40850	40850	40850	0
189	20250115	181700	226969650	40850	40850	40850	40850	0
190	20250115	181600	226969650	40850	40850	40850	40850	0
191	20250115	181500	226969650	40850	40850	40850	40850	0
192	20250115	181400	226969650	40850	40850	40850	40850	0
193	20250115	181300	226969650	40850	40850	40850	40850	0
194	20250115	181200	226969650	40850	40850	40850	40850	0
195	20250115	181100	226969650	40850	40850	40850	40850	0
196	20250115	181000	226969650	40850	40850	40850	40850	0
197	20250115	180900	226969650	40850	40850	40850	40850	0
198	20250115	180800	226969650	40850	40850	40850	40850	0
199	20250115	180700	226969650	40850	40850	40850	40850	0
200	20250115	180600	226969650	40850	40850	40850	40850	0
201	20250115	180500	226969650	40850	40850	40850	40850	0
202	20250115	180400	226969650	40850	40850	40850	40850	0
203	20250115	180300	226969650	40850	40850	40850	40850	0
204	20250115	180200	226969650	40850	40850	40850	40850	0
205	20250115	180100	226969650	40850	40850	40850	40850	0
206	20250115	180000	226969650	40850	40850	40850	40850	0
207	20250115	175900	226969650	40850	40850	40850	40850	0
208	20250115	175800	226969650	40850	40850	40850	40850	0
209	20250115	175700	226969650	40850	40850	40850	40850	0
210	20250115	175600	226969650	40850	40850	40850	40850	0
211	20250115	175500	226969650	40850	40850	40850	40850	0
212	20250115	175400	226969650	40850	40850	40850	40850	215
213	20250115	175300	226969650	40850	40850	40850	40850	0
214	20250115	175200	226969650	40850	40850	40850	40850	0
215	20250115	175100	226969650	40850	40850	40850	40850	0
216	20250115	175000	226969650	40850	40850	40850	40850	0
217	20250115	174900	226969650	40850	40850	40850	40850	0
218	20250115	174800	226969650	40850	40850	40850	40850	0
219	20250115	174700	226969650	40850	40850	40850	40850	0
220	20250115	174600	226969650	40850	40850	40850	40850	0
221	20250115	174500	226969650	40850	40850	40850	40850	0
222	20250115	174400	226969650	40850	40850	40850	40850	0
223	20250115	174300	226969650	40850	40850	40850	40850	0
224	20250115	174200	226969650	40850	40850	40850	40850	0
225	20250115	174100	226969650	40850	40850	40850	40850	0
226	20250115	174000	226969650	40850	40850	40850	40850	0
227	20250115	173900	226969650	40850	40850	40850	40850	0
228	20250115	173800	226969650	40850	40850	40850	40850	0
229	20250115	173700	226969650	40850	40850	40850	40850	0
230	20250115	173600	226969650	40850	40850	40850	40850	0
231	20250115	173500	226969650	40850	40850	40850	40850	0
232	20250115	173400	226969650	40850	40850	40850	40850	0
233	20250115	173300	226969650	40850	40850	40850	40850	0
234	20250115	173200	226969650	40850	40850	40850	40850	0
235	20250115	173100	226969650	40850	40850	40850	40850	0
236	20250115	173000	226969650	40850	40850	40850	40850	0
237	20250115	172900	226969650	40850	40850	40850	40850	0
238	20250115	172800	226969650	40850	40850	40850	40850	0
239	20250115	172700	226969650	40850	40850	40850	40850	0
240	20250115	172600	226969650	40850	40850	40850	40850	0
241	20250115	172500	226969650	40850	40850	40850	40850	0
242	20250115	172400	226969650	40850	40850	40850	40850	215
243	20250115	172300	226969650	40850	40850	40850	40850	0
244	20250115	172200	226969650	40850	40850	40850	40850	0
245	20250115	172100	226969650	40850	40850	40850	40850	0
246	20250115	172000	226969650	40850	40850	40850	40850	0
247	20250115	171900	226969650	40850	40850	40850	40850	0
248	20250115	171800	226969650	40850	40850	40850	40850	0
249	20250115	171700	226969650	40850	40850	40850	40850	0
250	20250115	171600	226969650	40850	40850	40850	40850	0
251	20250115	171500	226969650	40850	40850	40850	40850	0
252	20250115	171400	226969650	40850	40850	40850	40850	0
253	20250115	171300	226969650	40850	40850	40850	40850	0
254	20250115	171200	226969650	40850	40850	40850	40850	0
255	20250115	171100	226969650	40850	40850	40850	40850	0
256	20250115	171000	226969650	40850	40850	40850	40850	0
257	20250115	170900	226969650	40850	40850	40850	40850	0
258	20250115	170800	226969650	40850	40850	40850	40850	0
259	20250115	170700	226969650	40850	40850	40850	40850	0
260	20250115	170600	226969650	40850	40850	40850	40850	0
261	20250115	170500	226969650	40850	40850	40850	40850	0
262	20250115	170400	226969650	40850	40850	40850	40850	0
263	20250115	170300	226969650	40850	40850	40850	40850	0
264	20250115	170200	226969650	40850	40850	40850	40850	0
265	20250115	170100	226969650	40850	40850	40850	40850	0
266	20250115	170000	226969650	40850	40850	40850	40850	0
267	20250115	165900	226969650	40850	40850	40850	40850	0
268	20250115	165800	226969650	40850	40850	40850	40850	0
269	20250115	165700	226969650	40850	40850	40850	40850	0
270	20250115	165600	226969650	40850	40850	40850	40850	0
271	20250115	165500	226969650	40850	40850	40850	40850	0
272	20250115	165400	226969650	40850	40850	40850	40850	215
273	20250115	165300	226969650	40850	40850	40850	40850	0
274	20250115	165200	226969650	40850	40850	40850	40850	0
275	20250115	165100	226969650	40850	40850	40850	40850	0
276	20250115	165000	226969650	40850	40850	40850	40850	0
277	20250115	164900	226969650	40850	40850	40850	40850	0
278	20250115	164800	226969650	40850	40850	40850	40850	0
279	20250115	164700	226969650	40850	40850	40850	40850	0
280	20250115	164600	226969650	40850	40850	40850	40850	0
281	20250115	164500	226969650	40850	40850	40850	40850	0
282	20250115	164400	226969650	40850	40850	40850	40850	0
283	20250115	164300	226969650	40850	40850	40850	40850	0
284	20250115	164200	226969650	40850	40850	40850	40850	0
285	20250115	164100	226969650	40850	40850	40850	40850	0
286	20250115	164000	226969650	40850	40850	40850	40850	0
287	20250115	163900	226969650	40850	40850	40850	40850	0
288	20250115	163800	226969650	40850	40850	40850	40850	0
289	20250115	163700	226969650	40850	40850	40850	40850	0
290	20250115	163600	226969650	40850	40850	40850	40850	0
291	20250115	163500	226969650	40850	40850	40850	40850	0
292	20250115	163400	226969650	40850	40850	40850	40850	0
293	20250115	163300	226969650	40850	40850	40850	40850	0
294	20250115	163200	226969650	40850	40850	40850	40850	0
295	20250115	163100	226969650	40850	40850	40850	40850	0
296	20250115	163000	226969650	40850	40850	40850	40850	0
297	20250115	162900	226969650	40850	40850	40850	40850	0
298	20250115	162800	226969650	40850	40850	40850	40850	0
299	20250115	162700	226969650	40850	40850	40850	40850	0
300	20250115	162600	226969650	40850	40850	40850	40850	0
301	20250115	162500	226969650	40850	40850	40850	40850	0
302	20250115	162400	226969650	40850	40850	40850	40850	215
303	20250115	162300	226969650	40850	40850	40850	40850	0
304	20250115	162200	226969650	40850	40850	40850	40850	0
305	20250115	162100	226969650	40850	40850	40850	40850	0
306	20250115	162000	226969650	40850	40850	40850	40850	0
307	20250115	161900	226969650	40850	40850	40850	40850	0
308	20250115	161800	226969650	40850	40850	40850	40850	0
309	20250115	161700	226969650	40850	40850	40850	40850	0
310	20250115	161600	226969650	40850	40850	40850	40850	0
311	20250115	161500	226969650	40850	40850	40850	40850	0
312	20250115	161400	226969650	40850	40850	40850	40850	0
313	20250115	161300	226969650	40850	40850	40850	40850	0
314	20250115	161200	226969650	40850	40850	40850	40850	0
315	20250115	161100	226969650	40850	40850	40850	40850	0
316	20250115	161000	226969650	40850	40850	40850	40850	0
317	20250115	160900	226969650	40850	40850	40850	40850	0
318	20250115	160800	226969650	40850	40850	40850	40850	0
319	20250115	160700	226969650	40850	40850	40850	40850	0
320	20250115	160600	226969650	40850	40850	40850	40850	0
321	20250115	160500	226969650	40850	40850	40850	40850	0
322	20250115	160400	226969650	40850	40850	40850	40850	0
323	20250115	160300	226969650	40850	40850	40850	40850	0
324	20250115	160200	226969650	40850	40850	40850	40850	0
325	20250115	160100	226969650	40850	40850	40850	40850	0
326	20250115	160000	226969650	40850	40850	40850	40850	0
327	20250115	155900	226969650	40850	40850	40850	40850	0
328	20250115	155800	226969650	40850	40850	40850	40850	0
329	20250115	155700	226969650	40850	40850	40850	40850	0
330	20250115	155600	226969650	40850	40850	40850	40850	0
331	20250115	155500	226969650	40850	40850	40850	40850	0
332	20250115	155400	226969650	40850	40850	40850	40850	215
333	20250115	155300	226969650	40850	40850	40850	40850	0
334	20250115	155200	226969650	40850	40850	40850	40850	0
335	20250115	155100	226969650	40850	40850	40850	40850	0
336	20250115	155000	226969650	40850	40850	40850	40850	0
337	20250115	154900	226969650	40850	40850	40850	40850	0
338	20250115	154800	226969650	40850	40850	40850	40850	0
339	20250115	154700	226969650	40850	40850	40850	40850	0
340	20250115	154600	226969650	40850	40850	40850	40850	0
341	20250115	154500	226969650	40850	40850	40850	40850	0
342	20250115	154400	226969650	40850	40850	40850	40850	0
343	20250115	154300	226969650	40850	40850	40850	40850	0
344	20250115	154200	226969650	40850	40850	40850	40850	0
345	20250115	154100	226969650	40850	40850	40850	40850	0
346	20250115	154000	226969650	40850	40850	40850	40850	0
347	20250115	153900	226969650	40850	40850	40850	40850	0
348	20250115	153800	226969650	40850	40850	40850	40850	0
349	20250115	153700	226969650	40850	40850	40850	40850	0
350	20250115	153600	226969650	40850	40850	40850	40850	0
351	20250115	153500	226969650	40850	40850	40850	40850	0
352	20250115	153400	226969650	40850	40850	40850	40850	0
353	20250115	153300	226969650	40850	40850	40850	40850	0
354	20250115	153200	226969650	40850	40850	40850	40850	0
355	20250115	153100	226969650	40850	40850	40850	40850	0
356	20250115	153000	226969650	40850	40850	40850	40850	215
357	20250115	152900	218186900	40750	40750	40750	40750	0
358	20250115	152800	218186900	40750	40750	40750	40750	0
359	20250115	152700	218186900	40750	40750	40750	40750	0
360	20250115	152600	218186900	40750	40750	40750	40750	0
361	20250115	152500	218186900	40750	40750	40750	40750	0
362	20250115	152400	218186900	40750	40750	40750	40750	0
363	20250115	152300	218186900	40750	40750	40750	40750	0
364	20250115	152200	218186900	40750	40750	40750	40750	0
365	20250115	152100	218186900	40750	40750	40750	40750	0
366	20250115	152000	218186900	40750	40750	40750	40750	0
367	20250115	151900	218186900	40750	40500	40750	40500	72
368	20250115	151800	215268450	40600	40600	40600	40600	0
369	20250115	151700	215268450	40600	40600	40600	40600	0
370	20250115	151600	215268450	40600	40600	40600	40600	0
371	20250115	151500	215268450	40600	40600	40600	40600	0
372	20250115	151400	215268450	40600	40600	40600	40600	0
373	20250115	151300	215268450	40600	40600	40600	40600	0
374	20250115	151200	215268450	40600	40600	40600	40600	0
375	20250115	151100	215268450	40600	40600	40600	40600	0
376	20250115	151000	215268450	40600	40600	40600	40600	0
377	20250115	150900	215268450	40600	40600	40600	40600	0
378	20250115	150800	215268450	40600	40600	40600	40600	9
379	20250115	150700	214903050	40600	40600	40600	40600	10
380	20250115	150600	214497050	40500	40500	40500	40500	1
381	20250115	150500	214456550	40500	40500	40500	40500	0
382	20250115	150400	214456550	40500	40500	40500	40500	66
383	20250115	150300	211783550	40500	40500	40500	40500	0
384	20250115	150200	211783550	40500	40500	40500	40500	0
385	20250115	150100	211783550	40500	40500	40500	40500	0
386	20250115	150000	211783550	40500	40500	40500	40500	0
387	20250115	145900	211783550	40500	40500	40500	40500	11
388	20250115	145800	211338050	40500	40500	40500	40500	0
389	20250115	145700	211338050	40500	40500	40500	40500	0
390	20250115	145600	211338050	40500	40500	40500	40500	9
391	20250115	145500	210973550	40600	40600	40600	40600	0
392	20250115	145400	210973550	40600	40600	40600	40600	0
393	20250115	145300	210973550	40600	40600	40600	40600	61
394	20250115	145200	208496950	40500	40500	40500	40500	0
395	20250115	145100	208496950	40500	40500	40500	40500	130
396	20250115	145000	203231950	40500	40500	40500	40500	0
397	20250115	144900	203231950	40500	40500	40500	40500	150
398	20250115	144800	197156950	40500	40500	40500	40500	3
399	20250115	144700	197035450	40500	40500	40500	40500	60
400	20250115	144600	194605450	40650	40650	40650	40650	0
401	20250115	144500	194605450	40650	40650	40650	40650	0
402	20250115	144400	194605450	40650	40650	40650	40650	0
403	20250115	144300	194605450	40650	40650	40650	40650	0
404	20250115	144200	194605450	40650	40650	40650	40650	0
405	20250115	144100	194605450	40650	40650	40650	40650	27
406	20250115	144000	193507900	40650	40650	40650	40650	0
407	20250115	143900	193507900	40650	40650	40650	40650	0
408	20250115	143800	193507900	40650	40650	40650	40650	0
409	20250115	143700	193507900	40650	40650	40650	40650	0
410	20250115	143600	193507900	40650	40650	40650	40650	3
411	20250115	143500	193385950	40650	40650	40650	40650	0
412	20250115	143400	193385950	40650	40650	40650	40650	0
413	20250115	143300	193385950	40650	40650	40650	40650	0
414	20250115	143200	193385950	40650	40650	40650	40650	53
415	20250115	143100	191231500	40850	40850	40850	40850	0
416	20250115	143000	191231500	40850	40850	40850	40850	0
417	20250115	142900	191231500	40850	40850	40850	40850	0
418	20250115	142800	191231500	40850	40850	40850	40850	0
419	20250115	142700	191231500	40850	40850	40850	40850	0
420	20250115	142600	191231500	40850	40850	40850	40850	0
421	20250115	142500	191231500	40850	40850	40850	40850	0
422	20250115	142400	191231500	40850	40850	40850	40850	0
423	20250115	142300	191231500	40850	40850	40850	40850	0
424	20250115	142200	191231500	40850	40850	40850	40850	0
425	20250115	142100	191231500	40850	40850	40850	40850	0
426	20250115	142000	191231500	40850	40850	40850	40850	0
427	20250115	141900	191231500	40850	40850	40850	40850	0
428	20250115	141800	191231500	40850	40850	40850	40850	0
429	20250115	141700	191231500	40850	40850	40850	40850	0
430	20250115	141600	191231500	40850	40850	40850	40850	0
431	20250115	141500	191231500	40850	40850	40850	40850	0
432	20250115	141400	191231500	40850	40850	40850	40850	0
433	20250115	141300	191231500	40850	40850	40850	40850	0
434	20250115	141200	191231500	40850	40850	40850	40850	0
435	20250115	141100	191231500	40850	40850	40850	40850	0
436	20250115	141000	191231500	40850	40850	40850	40850	0
437	20250115	140900	191231500	40850	40850	40850	40850	0
438	20250115	140800	191231500	40850	40850	40850	40850	0
439	20250115	140700	191231500	40850	40850	40850	40850	0
440	20250115	140600	191231500	40850	40850	40850	40850	0
441	20250115	140500	191231500	40850	40850	40850	40850	0
442	20250115	140400	191231500	40850	40850	40850	40850	0
443	20250115	140300	191231500	40850	40850	40850	40850	0
444	20250115	140200	191231500	40850	40850	40850	40850	0
445	20250115	140100	191231500	40850	40850	40850	40850	1
446	20250115	140000	191190650	40850	40850	40850	40850	3
447	20250115	135900	191068100	40850	40850	40850	40850	0
448	20250115	135800	191068100	40850	40850	40850	40850	0
449	20250115	135700	191068100	40850	40850	40850	40850	1
450	20250115	135600	191027250	40550	40550	40550	40550	0
451	20250115	135500	191027250	40550	40550	40550	40550	0
452	20250115	135400	191027250	40550	40550	40550	40550	0
453	20250115	135300	191027250	40550	40550	40550	40550	0
454	20250115	135200	191027250	40550	40550	40550	40550	0
455	20250115	135100	191027250	40550	40550	40550	40550	0
456	20250115	135000	191027250	40550	40550	40550	40550	0
457	20250115	134900	191027250	40550	40550	40550	40550	0
458	20250115	134800	191027250	40550	40550	40550	40550	0
459	20250115	134700	191027250	40550	40550	40550	40550	0
460	20250115	134600	191027250	40550	40550	40550	40550	0
461	20250115	134500	191027250	40550	40550	40550	40550	0
462	20250115	134400	191027250	40550	40550	40550	40550	0
463	20250115	134300	191027250	40550	40550	40550	40550	0
464	20250115	134200	191027250	40550	40550	40550	40550	0
465	20250115	134100	191027250	40550	40550	40550	40550	0
466	20250115	134000	191027250	40550	40550	40550	40550	0
467	20250115	133900	191027250	40550	40550	40550	40550	0
468	20250115	133800	191027250	40550	40550	40550	40550	0
469	20250115	133700	191027250	40550	40550	40550	40550	0
470	20250115	133600	191027250	40550	40550	40550	40550	0
471	20250115	133500	191027250	40550	40550	40550	40550	0
472	20250115	133400	191027250	40550	40550	40550	40550	0
473	20250115	133300	191027250	40550	40550	40550	40550	0
474	20250115	133200	191027250	40550	40550	40550	40550	0
475	20250115	133100	191027250	40550	40550	40550	40550	0
476	20250115	133000	191027250	40550	40550	40550	40550	0
477	20250115	132900	191027250	40550	40550	40550	40550	0
478	20250115	132800	191027250	40550	40550	40550	40550	0
479	20250115	132700	191027250	40550	40550	40550	40550	189
480	20250115	132600	183363300	40350	40350	40350	40350	0
481	20250115	132500	183363300	40350	40350	40350	40350	0
482	20250115	132400	183363300	40350	40250	40350	40250	69
483	20250115	132300	180584350	40150	40150	40150	40150	0
484	20250115	132200	180584350	40150	40200	40200	40150	56
485	20250115	132100	178333400	40300	40400	40400	40300	128
486	20250115	132000	173169800	40400	40550	40550	40400	520
487	20250115	131900	152111600	40600	40600	40600	40600	0
488	20250115	131800	152111600	40600	40600	40600	40600	0
489	20250115	131700	152111600	40600	40600	40600	40600	0
490	20250115	131600	152111600	40600	40600	40600	40600	0
491	20250115	131500	152111600	40600	40600	40600	40600	0
492	20250115	131400	152111600	40600	40600	40600	40600	0
493	20250115	131300	152111600	40600	40600	40600	40600	0
494	20250115	131200	152111600	40600	40600	40600	40600	0
495	20250115	131100	152111600	40600	40600	40600	40600	0
496	20250115	131000	152111600	40600	40600	40600	40600	0
497	20250115	130900	152111600	40600	40600	40600	40600	19
498	20250115	130800	151340200	40550	40550	40550	40550	0
499	20250115	130700	151340200	40550	40550	40550	40550	0
500	20250115	130600	151340200	40550	40550	40550	40550	1
501	20250115	130500	151299650	40550	40550	40550	40550	2
502	20250115	130400	151218550	40500	40500	40500	40500	0
503	20250115	130300	151218550	40500	40500	40500	40500	0
504	20250115	130200	151218550	40500	40500	40500	40500	4
505	20250115	130100	151056550	40550	40550	40550	40550	0
506	20250115	130000	151056550	40550	40550	40550	40550	1
507	20250115	125900	151016000	40550	40550	40550	40550	0
508	20250115	125800	151016000	40550	40550	40550	40550	0
509	20250115	125700	151016000	40550	40550	40550	40550	0
510	20250115	125600	151016000	40550	40550	40550	40550	0
511	20250115	125500	151016000	40550	40650	40850	40550	28
512	20250115	125400	149876800	40650	40650	40650	40650	0
513	20250115	125300	149876800	40650	40650	40650	40650	0
514	20250115	125200	149876800	40650	40650	40650	40650	0
515	20250115	125100	149876800	40650	40650	40650	40650	0
516	20250115	125000	149876800	40650	40650	40650	40650	0
517	20250115	124900	149876800	40650	40650	40650	40650	0
518	20250115	124800	149876800	40650	40650	40650	40650	0
519	20250115	124700	149876800	40650	40650	40650	40650	0
520	20250115	124600	149876800	40650	40650	40650	40650	0
521	20250115	124500	149876800	40650	40700	40700	40650	32
522	20250115	124400	148575950	40700	40700	40700	40700	0
523	20250115	124300	148575950	40700	40700	40700	40700	0
524	20250115	124200	148575950	40700	40700	40700	40700	0
525	20250115	124100	148575950	40700	40700	40700	40700	0
526	20250115	124000	148575950	40700	40700	40700	40700	0
527	20250115	123900	148575950	40700	40700	40700	40700	0
528	20250115	123800	148575950	40700	40700	40700	40700	0
529	20250115	123700	148575950	40700	40700	40700	40700	0
530	20250115	123600	148575950	40700	40700	40700	40700	0
531	20250115	123500	148575950	40700	40700	40700	40700	0
532	20250115	123400	148575950	40700	40700	40700	40700	0
533	20250115	123300	148575950	40700	40700	40700	40700	0
534	20250115	123200	148575950	40700	40700	40700	40700	0
535	20250115	123100	148575950	40700	40700	40700	40700	19
536	20250115	123000	147802650	40800	40800	40800	40800	0
537	20250115	122900	147802650	40800	40800	40800	40800	0
538	20250115	122800	147802650	40800	40800	40800	40800	0
539	20250115	122700	147802650	40800	40800	40800	40800	0
540	20250115	122600	147802650	40800	40800	40800	40800	0
541	20250115	122500	147802650	40800	40800	40800	40800	0
542	20250115	122400	147802650	40800	40800	40800	40800	0
543	20250115	122300	147802650	40800	40800	40800	40800	19
544	20250115	122200	147027450	40800	40800	40800	40800	0
545	20250115	122100	147027450	40800	40800	40800	40800	0
546	20250115	122000	147027450	40800	40800	40800	40800	0
547	20250115	121900	147027450	40800	40800	40800	40800	0
548	20250115	121800	147027450	40800	40800	40800	40800	0
549	20250115	121700	147027450	40800	40800	40800	40800	22
550	20250115	121600	146129850	40850	40850	40850	40850	0
551	20250115	121500	146129850	40850	40850	40850	40850	0
552	20250115	121400	146129850	40850	40850	40850	40850	0
553	20250115	121300	146129850	40850	40850	40850	40850	0
554	20250115	121200	146129850	40850	40850	40850	40850	0
555	20250115	121100	146129850	40850	40850	40850	40850	0
556	20250115	121000	146129850	40850	40850	40850	40850	0
557	20250115	120900	146129850	40850	40850	40850	40850	0
558	20250115	120800	146129850	40850	40850	40850	40850	0
559	20250115	120700	146129850	40850	40850	40850	40850	0
560	20250115	120600	146129850	40850	40850	40850	40850	0
561	20250115	120500	146129850	40850	40850	40850	40850	0
562	20250115	120400	146129850	40850	40850	40850	40850	0
563	20250115	120300	146129850	40850	40850	40850	40850	0
564	20250115	120200	146129850	40850	40850	40850	40850	0
565	20250115	120100	146129850	40850	40700	40850	40700	39
566	20250115	120000	144538150	40750	40750	40750	40750	0
567	20250115	115900	144538150	40750	40750	40750	40750	0
568	20250115	115800	144538150	40750	40750	40750	40750	0
569	20250115	115700	144538150	40750	40750	40750	40750	0
570	20250115	115600	144538150	40750	40750	40750	40750	0
571	20250115	115500	144538150	40750	40750	40750	40750	0
572	20250115	115400	144538150	40750	40750	40750	40750	0
573	20250115	115300	144538150	40750	40750	40750	40750	0
574	20250115	115200	144538150	40750	40700	40750	40700	8
575	20250115	115100	144212300	40750	40750	40750	40750	0
576	20250115	115000	144212300	40750	40750	40750	40750	4
577	20250115	114900	144049300	40700	40700	40700	40700	0
578	20250115	114800	144049300	40700	40700	40700	40700	9
579	20250115	114700	143683000	40700	40700	40700	40700	57
580	20250115	114600	141363100	40700	40700	40700	40700	0
581	20250115	114500	141363100	40700	40700	40700	40700	15
582	20250115	114400	140752600	40600	40600	40600	40600	0
583	20250115	114300	140752600	40600	40600	40600	40600	0
584	20250115	114200	140752600	40600	40600	40600	40600	0
585	20250115	114100	140752600	40600	40600	40600	40600	0
586	20250115	114000	140752600	40600	40600	40600	40600	0
587	20250115	113900	140752600	40600	40600	40600	40600	0
588	20250115	113800	140752600	40600	40600	40600	40600	0
589	20250115	113700	140752600	40600	40600	40600	40600	0
590	20250115	113600	140752600	40600	40550	40600	40550	55
591	20250115	113500	138520050	40550	40550	40550	40550	140
592	20250115	113400	132843050	40500	40500	40500	40500	35
593	20250115	113300	131425550	40550	40550	40550	40550	150
594	20250115	113200	125343050	40550	40550	40550	40550	1
595	20250115	113100	125302500	40500	40500	40500	40500	0
596	20250115	113000	125302500	40500	40500	40500	40500	0
597	20250115	112900	125302500	40500	40500	40500	40500	0
598	20250115	112800	125302500	40500	40500	40500	40500	0
599	20250115	112700	125302500	40500	40500	40500	40500	0
600	20250115	112600	125302500	40500	40500	40500	40500	0
601	20250115	112500	125302500	40500	40500	40500	40500	0
602	20250115	112400	125302500	40500	40500	40500	40500	0
603	20250115	112300	125302500	40500	40500	40500	40500	0
604	20250115	112200	125302500	40500	40500	40500	40500	0
605	20250115	112100	125302500	40500	40500	40500	40500	0
606	20250115	112000	125302500	40500	40500	40500	40500	717
607	20250115	111900	96264000	40550	40550	40550	40550	0
608	20250115	111800	96264000	40550	40550	40550	40550	0
609	20250115	111700	96264000	40550	40550	40550	40550	0
610	20250115	111600	96264000	40550	40550	40550	40550	0
611	20250115	111500	96264000	40550	40550	40550	40550	0
612	20250115	111400	96264000	40550	40550	40550	40550	0
613	20250115	111300	96264000	40550	40550	40550	40550	0
614	20250115	111200	96264000	40550	40550	40550	40550	0
615	20250115	111100	96264000	40550	40550	40550	40550	0
616	20250115	111000	96264000	40550	40550	40550	40550	0
617	20250115	110900	96264000	40550	40550	40550	40550	3
618	20250115	110800	96142350	40550	40550	40550	40550	0
619	20250115	110700	96142350	40550	40550	40550	40550	0
620	20250115	110600	96142350	40550	40550	40550	40550	0
621	20250115	110500	96142350	40550	40550	40550	40550	0
622	20250115	110400	96142350	40550	40550	40550	40550	0
623	20250115	110300	96142350	40550	40550	40550	40550	7
624	20250115	110200	95858500	40550	40550	40550	40550	2
625	20250115	110100	95777400	40500	40500	40500	40500	20
626	20250115	110000	94967400	40550	40550	40550	40550	0
627	20250115	105900	94967400	40550	40550	40550	40550	0
628	20250115	105800	94967400	40550	40550	40550	40550	40
629	20250115	105700	93345400	40500	40500	40500	40500	0
630	20250115	105600	93345400	40500	40500	40500	40500	0
631	20250115	105500	93345400	40500	40500	40500	40500	0
632	20250115	105400	93345400	40500	40500	40500	40500	0
633	20250115	105300	93345400	40500	40500	40500	40500	0
634	20250115	105200	93345400	40500	40500	40500	40500	25
635	20250115	105100	92332900	40500	40500	40500	40500	0
636	20250115	105000	92332900	40500	40500	40500	40500	1
637	20250115	104900	92292400	40500	40600	40600	40500	917
638	20250115	104800	55138150	40650	40650	40650	40650	0
639	20250115	104700	55138150	40650	40650	40650	40650	0
640	20250115	104600	55138150	40650	40650	40650	40650	0
641	20250115	104500	55138150	40650	40650	40650	40650	0
642	20250115	104400	55138150	40650	40650	40650	40650	0
643	20250115	104300	55138150	40650	40650	40650	40650	0
644	20250115	104200	55138150	40650	40650	40650	40650	0
645	20250115	104100	55138150	40650	40650	40650	40650	1
646	20250115	104000	55097500	40650	40650	40650	40650	0
647	20250115	103900	55097500	40650	40650	40650	40650	12
648	20250115	103800	54609700	40750	40650	40750	40600	10
649	20250115	103700	54203000	40700	40700	40700	40700	0
650	20250115	103600	54203000	40700	40700	40700	40700	0
651	20250115	103500	54203000	40700	40700	40700	40700	0
652	20250115	103400	54203000	40700	40700	40700	40700	0
653	20250115	103300	54203000	40700	40700	40700	40700	0
654	20250115	103200	54203000	40700	40700	40700	40700	40
655	20250115	103100	52575000	40650	40700	40750	40650	35
656	20250115	103000	51151800	40700	40700	40700	40700	15
657	20250115	102900	50541300	40750	40750	40750	40750	0
658	20250115	102800	50541300	40750	40750	40750	40750	0
659	20250115	102700	50541300	40750	40750	40750	40750	0
660	20250115	102600	50541300	40750	40750	40750	40750	0
661	20250115	102500	50541300	40750	40750	40750	40750	0
662	20250115	102400	50541300	40750	40750	40750	40750	0
663	20250115	102300	50541300	40750	40750	40750	40750	0
664	20250115	102200	50541300	40750	40750	40750	40750	0
665	20250115	102100	50541300	40750	40750	40750	40750	0
666	20250115	102000	50541300	40750	40750	40750	40750	0
667	20250115	101900	50541300	40750	40750	40750	40750	10
668	20250115	101800	50133800	40800	40800	40800	40800	0
669	20250115	101700	50133800	40800	40800	40800	40800	0
670	20250115	101600	50133800	40800	40800	40800	40800	0
671	20250115	101500	50133800	40800	40850	40850	40800	58
672	20250115	101400	47764600	40900	40900	40900	40900	0
673	20250115	101300	47764600	40900	40900	40900	40900	0
674	20250115	101200	47764600	40900	40900	40900	40900	0
675	20250115	101100	47764600	40900	40900	40900	40900	0
676	20250115	101000	47764600	40900	40900	40900	40900	0
677	20250115	100900	47764600	40900	40900	40900	40900	0
678	20250115	100800	47764600	40900	40900	40900	40900	0
679	20250115	100700	47764600	40900	40900	40900	40900	0
680	20250115	100600	47764600	40900	40900	40900	40900	0
681	20250115	100500	47764600	40900	40900	40900	40900	0
682	20250115	100400	47764600	40900	40900	40900	40900	0
683	20250115	100300	47764600	40900	40900	40900	40900	0
684	20250115	100200	47764600	40900	40900	40900	40900	0
685	20250115	100100	47764600	40900	40850	40900	40850	7
686	20250115	100000	47478550	40850	40850	40950	40850	53
687	20250115	095900	45308400	40950	40950	40950	40950	0
688	20250115	095800	45308400	40950	40850	40950	40850	2
689	20250115	095700	45226600	41100	40850	41100	40850	12
690	20250115	095600	44734250	40900	40900	40900	40900	0
691	20250115	095500	44734250	40900	40900	40900	40900	2
692	20250115	095400	44652450	40900	40850	40900	40850	2
693	20250115	095300	44570700	40950	40850	40950	40850	6
694	20250115	095200	44325200	40900	40800	40900	40800	4
695	20250115	095100	44161800	40800	40800	40800	40800	0
696	20250115	095000	44161800	40800	40750	40900	40750	7
697	20250115	094900	43876000	40750	40750	40750	40750	1
698	20250115	094800	43835250	40950	40700	40950	40700	6
699	20250115	094700	43590050	40700	40700	40950	40700	8
700	20250115	094600	43263450	40700	40700	40950	40700	9
701	20250115	094500	42896150	40700	40700	40950	40700	15
702	20250115	094400	42283650	40700	40700	41150	40700	15
703	20250115	094300	41670900	40800	40700	40950	40700	10
704	20250115	094200	41263050	40950	40750	40950	40700	13
705	20250115	094100	40732650	40750	40750	40750	40750	0
706	20250115	094000	40732650	40750	41050	41050	40750	11
707	20250115	093900	40283150	41300	41300	41300	41300	0
708	20250115	093800	40283150	41300	41300	41300	41300	0
709	20250115	093700	40283150	41300	41300	41300	41300	0
710	20250115	093600	40283150	41300	40950	41300	40950	19
711	20250115	093500	39503700	40900	40900	40900	40900	2
712	20250115	093400	39421900	40950	40950	40950	40950	0
713	20250115	093300	39421900	40950	40950	40950	40950	0
714	20250115	093200	39421900	40950	40950	40950	40950	0
715	20250115	093100	39421900	40950	40950	40950	40950	5
716	20250115	093000	39217150	40950	40950	40950	40950	42
717	20250115	092900	37497250	40900	40900	40900	40900	0
718	20250115	092800	37497250	40900	40900	40900	40900	0
719	20250115	092700	37497250	40900	40900	40900	40900	0
720	20250115	092600	37497250	40900	40800	40900	40800	10
721	20250115	092500	37088350	40700	40700	40700	40700	0
722	20250115	092400	37088350	40700	40700	40700	40700	0
723	20250115	092300	37088350	40700	40750	40800	40650	21
724	20250115	092200	36232800	40750	40750	40750	40750	1
725	20250115	092100	36192050	40750	40750	40750	40750	0
726	20250115	092000	36192050	40750	40800	40800	40700	277
727	20250115	091900	24901000	40900	40950	40950	40900	12
728	20250115	091800	24410150	40900	40900	40900	40900	21
729	20250115	091700	23551250	40950	41100	41100	40950	131
730	20250115	091600	18169950	41150	41150	41150	41150	0
731	20250115	091500	18169950	41150	41150	41150	41150	3
732	20250115	091400	18046500	41250	41300	41300	41250	55
733	20250115	091300	15777500	41250	41450	41450	41250	83
734	20250115	091200	12342300	41500	41500	41500	41500	1
735	20250115	091100	12300800	41500	41500	41500	41500	16
736	20250115	091000	11636800	41500	41650	41950	41500	44
737	20250115	090900	9804500	42200	41950	42200	41950	99
738	20250115	090800	5642450	42000	41950	42000	41950	15
739	20250115	090700	5012500	42000	41750	42000	41750	93
740	20250115	090600	1109250	41150	41150	41150	41150	1
741	20250115	090500	1068100	41100	41100	41100	41100	0
742	20250115	090400	1068100	41100	41100	41100	41100	20
743	20250115	090300	246100	41100	41100	41100	41100	0
744	20250115	090200	246100	41100	41100	41100	41100	1
745	20250115	090100	205000	41000	41000	41000	41000	0
746	20250115	090000	205000	41000	41000	41000	41000	5