KissMeData/289170/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210600	1776280	4840	4840	4840	4840	84
3	20250114	210500	1776280	4840	4840	4840	4840	0
4	20250114	210400	1776280	4840	4840	4840	4840	0
5	20250114	210300	1776280	4840	4840	4840	4840	0
6	20250114	210200	1776280	4840	4840	4840	4840	0
7	20250114	210100	1776280	4840	4840	4840	4840	0
8	20250114	210000	1776280	4840	4840	4840	4840	0
9	20250114	205900	1776280	4840	4840	4840	4840	0
10	20250114	205800	1776280	4840	4840	4840	4840	0
11	20250114	205700	1776280	4840	4840	4840	4840	0
12	20250114	205600	1776280	4840	4840	4840	4840	0
13	20250114	205500	1776280	4840	4840	4840	4840	0
14	20250114	205400	1776280	4840	4840	4840	4840	0
15	20250114	205300	1776280	4840	4840	4840	4840	0
16	20250114	205200	1776280	4840	4840	4840	4840	0
17	20250114	205100	1776280	4840	4840	4840	4840	0
18	20250114	205000	1776280	4840	4840	4840	4840	0
19	20250114	204900	1776280	4840	4840	4840	4840	0
20	20250114	204800	1776280	4840	4840	4840	4840	0
21	20250114	204700	1776280	4840	4840	4840	4840	0
22	20250114	204600	1776280	4840	4840	4840	4840	0
23	20250114	204500	1776280	4840	4840	4840	4840	0
24	20250114	204400	1776280	4840	4840	4840	4840	0
25	20250114	204300	1776280	4840	4840	4840	4840	0
26	20250114	204200	1776280	4840	4840	4840	4840	0
27	20250114	204100	1776280	4840	4840	4840	4840	0
28	20250114	204000	1776280	4840	4840	4840	4840	0
29	20250114	203900	1776280	4840	4840	4840	4840	0
30	20250114	203800	1776280	4840	4840	4840	4840	0
31	20250114	203700	1776280	4840	4840	4840	4840	0
32	20250114	203600	1776280	4840	4840	4840	4840	84
33	20250114	203500	1776280	4840	4840	4840	4840	0
34	20250114	203400	1776280	4840	4840	4840	4840	0
35	20250114	203300	1776280	4840	4840	4840	4840	0
36	20250114	203200	1776280	4840	4840	4840	4840	0
37	20250114	203100	1776280	4840	4840	4840	4840	0
38	20250114	203000	1776280	4840	4840	4840	4840	0
39	20250114	202900	1776280	4840	4840	4840	4840	0
40	20250114	202800	1776280	4840	4840	4840	4840	0
41	20250114	202700	1776280	4840	4840	4840	4840	0
42	20250114	202600	1776280	4840	4840	4840	4840	0
43	20250114	202500	1776280	4840	4840	4840	4840	0
44	20250114	202400	1776280	4840	4840	4840	4840	0
45	20250114	202300	1776280	4840	4840	4840	4840	0
46	20250114	202200	1776280	4840	4840	4840	4840	0
47	20250114	202100	1776280	4840	4840	4840	4840	0
48	20250114	202000	1776280	4840	4840	4840	4840	0
49	20250114	201900	1776280	4840	4840	4840	4840	0
50	20250114	201800	1776280	4840	4840	4840	4840	0
51	20250114	201700	1776280	4840	4840	4840	4840	0
52	20250114	201600	1776280	4840	4840	4840	4840	0
53	20250114	201500	1776280	4840	4840	4840	4840	0
54	20250114	201400	1776280	4840	4840	4840	4840	0
55	20250114	201300	1776280	4840	4840	4840	4840	0
56	20250114	201200	1776280	4840	4840	4840	4840	0
57	20250114	201100	1776280	4840	4840	4840	4840	0
58	20250114	201000	1776280	4840	4840	4840	4840	0
59	20250114	200900	1776280	4840	4840	4840	4840	0
60	20250114	200800	1776280	4840	4840	4840	4840	0
61	20250114	200700	1776280	4840	4840	4840	4840	0
62	20250114	200600	1776280	4840	4840	4840	4840	84
63	20250114	200500	1776280	4840	4840	4840	4840	0
64	20250114	200400	1776280	4840	4840	4840	4840	0
65	20250114	200300	1776280	4840	4840	4840	4840	0
66	20250114	200200	1776280	4840	4840	4840	4840	0
67	20250114	200100	1776280	4840	4840	4840	4840	0
68	20250114	200000	1776280	4840	4840	4840	4840	0
69	20250114	195900	1776280	4840	4840	4840	4840	0
70	20250114	195800	1776280	4840	4840	4840	4840	0
71	20250114	195700	1776280	4840	4840	4840	4840	0
72	20250114	195600	1776280	4840	4840	4840	4840	0
73	20250114	195500	1776280	4840	4840	4840	4840	0
74	20250114	195400	1776280	4840	4840	4840	4840	0
75	20250114	195300	1776280	4840	4840	4840	4840	0
76	20250114	195200	1776280	4840	4840	4840	4840	0
77	20250114	195100	1776280	4840	4840	4840	4840	0
78	20250114	195000	1776280	4840	4840	4840	4840	0
79	20250114	194900	1776280	4840	4840	4840	4840	0
80	20250114	194800	1776280	4840	4840	4840	4840	0
81	20250114	194700	1776280	4840	4840	4840	4840	0
82	20250114	194600	1776280	4840	4840	4840	4840	0
83	20250114	194500	1776280	4840	4840	4840	4840	0
84	20250114	194400	1776280	4840	4840	4840	4840	0
85	20250114	194300	1776280	4840	4840	4840	4840	0
86	20250114	194200	1776280	4840	4840	4840	4840	0
87	20250114	194100	1776280	4840	4840	4840	4840	0
88	20250114	194000	1776280	4840	4840	4840	4840	0
89	20250114	193900	1776280	4840	4840	4840	4840	0
90	20250114	193800	1776280	4840	4840	4840	4840	0
91	20250114	193700	1776280	4840	4840	4840	4840	0
92	20250114	193600	1776280	4840	4840	4840	4840	84
93	20250114	193500	1776280	4840	4840	4840	4840	0
94	20250114	193400	1776280	4840	4840	4840	4840	0
95	20250114	193300	1776280	4840	4840	4840	4840	0
96	20250114	193200	1776280	4840	4840	4840	4840	0
97	20250114	193100	1776280	4840	4840	4840	4840	0
98	20250114	193000	1776280	4840	4840	4840	4840	0
99	20250114	192900	1776280	4840	4840	4840	4840	0
100	20250114	192800	1776280	4840	4840	4840	4840	0
101	20250114	192700	1776280	4840	4840	4840	4840	0
102	20250114	192600	1776280	4840	4840	4840	4840	0
103	20250114	192500	1776280	4840	4840	4840	4840	0
104	20250114	192400	1776280	4840	4840	4840	4840	0
105	20250114	192300	1776280	4840	4840	4840	4840	0
106	20250114	192200	1776280	4840	4840	4840	4840	0
107	20250114	192100	1776280	4840	4840	4840	4840	0
108	20250114	192000	1776280	4840	4840	4840	4840	0
109	20250114	191900	1776280	4840	4840	4840	4840	0
110	20250114	191800	1776280	4840	4840	4840	4840	0
111	20250114	191700	1776280	4840	4840	4840	4840	0
112	20250114	191600	1776280	4840	4840	4840	4840	0
113	20250114	191500	1776280	4840	4840	4840	4840	0
114	20250114	191400	1776280	4840	4840	4840	4840	0
115	20250114	191300	1776280	4840	4840	4840	4840	0
116	20250114	191200	1776280	4840	4840	4840	4840	0
117	20250114	191100	1776280	4840	4840	4840	4840	0
118	20250114	191000	1776280	4840	4840	4840	4840	0
119	20250114	190900	1776280	4840	4840	4840	4840	0
120	20250114	190800	1776280	4840	4840	4840	4840	0
121	20250114	190700	1776280	4840	4840	4840	4840	0
122	20250114	190600	1776280	4840	4840	4840	4840	84
123	20250114	190500	1776280	4840	4840	4840	4840	0
124	20250114	190400	1776280	4840	4840	4840	4840	0
125	20250114	190300	1776280	4840	4840	4840	4840	0
126	20250114	190200	1776280	4840	4840	4840	4840	0
127	20250114	190100	1776280	4840	4840	4840	4840	0
128	20250114	190000	1776280	4840	4840	4840	4840	0
129	20250114	185900	1776280	4840	4840	4840	4840	0
130	20250114	185800	1776280	4840	4840	4840	4840	0
131	20250114	185700	1776280	4840	4840	4840	4840	0
132	20250114	185600	1776280	4840	4840	4840	4840	0
133	20250114	185500	1776280	4840	4840	4840	4840	0
134	20250114	185400	1776280	4840	4840	4840	4840	0
135	20250114	185300	1776280	4840	4840	4840	4840	0
136	20250114	185200	1776280	4840	4840	4840	4840	0
137	20250114	185100	1776280	4840	4840	4840	4840	0
138	20250114	185000	1776280	4840	4840	4840	4840	0
139	20250114	184900	1776280	4840	4840	4840	4840	0
140	20250114	184800	1776280	4840	4840	4840	4840	0
141	20250114	184700	1776280	4840	4840	4840	4840	0
142	20250114	184600	1776280	4840	4840	4840	4840	0
143	20250114	184500	1776280	4840	4840	4840	4840	0
144	20250114	184400	1776280	4840	4840	4840	4840	0
145	20250114	184300	1776280	4840	4840	4840	4840	0
146	20250114	184200	1776280	4840	4840	4840	4840	0
147	20250114	184100	1776280	4840	4840	4840	4840	0
148	20250114	184000	1776280	4840	4840	4840	4840	0
149	20250114	183900	1776280	4840	4840	4840	4840	0
150	20250114	183800	1776280	4840	4840	4840	4840	0
151	20250114	183700	1776280	4840	4840	4840	4840	0
152	20250114	183600	1776280	4840	4840	4840	4840	84
153	20250114	183500	1776280	4840	4840	4840	4840	0
154	20250114	183400	1776280	4840	4840	4840	4840	0
155	20250114	183300	1776280	4840	4840	4840	4840	0
156	20250114	183200	1776280	4840	4840	4840	4840	0
157	20250114	183100	1776280	4840	4840	4840	4840	0
158	20250114	183000	1776280	4840	4840	4840	4840	0
159	20250114	182900	1776280	4840	4840	4840	4840	0
160	20250114	182800	1776280	4840	4840	4840	4840	0
161	20250114	182700	1776280	4840	4840	4840	4840	0
162	20250114	182600	1776280	4840	4840	4840	4840	0
163	20250114	182500	1776280	4840	4840	4840	4840	0
164	20250114	182400	1776280	4840	4840	4840	4840	0
165	20250114	182300	1776280	4840	4840	4840	4840	0
166	20250114	182200	1776280	4840	4840	4840	4840	0
167	20250114	182100	1776280	4840	4840	4840	4840	0
168	20250114	182000	1776280	4840	4840	4840	4840	0
169	20250114	181900	1776280	4840	4840	4840	4840	0
170	20250114	181800	1776280	4840	4840	4840	4840	0
171	20250114	181700	1776280	4840	4840	4840	4840	0
172	20250114	181600	1776280	4840	4840	4840	4840	0
173	20250114	181500	1776280	4840	4840	4840	4840	0
174	20250114	181400	1776280	4840	4840	4840	4840	0
175	20250114	181300	1776280	4840	4840	4840	4840	0
176	20250114	181200	1776280	4840	4840	4840	4840	0
177	20250114	181100	1776280	4840	4840	4840	4840	0
178	20250114	181000	1776280	4840	4840	4840	4840	0
179	20250114	180900	1776280	4840	4840	4840	4840	0
180	20250114	180800	1776280	4840	4840	4840	4840	0
181	20250114	180700	1776280	4840	4840	4840	4840	0
182	20250114	180600	1776280	4840	4840	4840	4840	84
183	20250114	180500	1776280	4840	4840	4840	4840	0
184	20250114	180400	1776280	4840	4840	4840	4840	0
185	20250114	180300	1776280	4840	4840	4840	4840	0
186	20250114	180200	1776280	4840	4840	4840	4840	0
187	20250114	180100	1776280	4840	4840	4840	4840	0
188	20250114	180000	1776280	4840	4840	4840	4840	0
189	20250114	175900	1776280	4840	4840	4840	4840	0
190	20250114	175800	1776280	4840	4840	4840	4840	0
191	20250114	175700	1776280	4840	4840	4840	4840	0
192	20250114	175600	1776280	4840	4840	4840	4840	0
193	20250114	175500	1776280	4840	4840	4840	4840	0
194	20250114	175400	1776280	4840	4840	4840	4840	0
195	20250114	175300	1776280	4840	4840	4840	4840	0
196	20250114	175200	1776280	4840	4840	4840	4840	0
197	20250114	175100	1776280	4840	4840	4840	4840	0
198	20250114	175000	1776280	4840	4840	4840	4840	0
199	20250114	174900	1776280	4840	4840	4840	4840	0
200	20250114	174800	1776280	4840	4840	4840	4840	0
201	20250114	174700	1776280	4840	4840	4840	4840	0
202	20250114	174600	1776280	4840	4840	4840	4840	0
203	20250114	174500	1776280	4840	4840	4840	4840	0
204	20250114	174400	1776280	4840	4840	4840	4840	0
205	20250114	174300	1776280	4840	4840	4840	4840	0
206	20250114	174200	1776280	4840	4840	4840	4840	0
207	20250114	174100	1776280	4840	4840	4840	4840	0
208	20250114	174000	1776280	4840	4840	4840	4840	0
209	20250114	173900	1776280	4840	4840	4840	4840	0
210	20250114	173800	1776280	4840	4840	4840	4840	0
211	20250114	173700	1776280	4840	4840	4840	4840	0
212	20250114	173600	1776280	4840	4840	4840	4840	84
213	20250114	173500	1776280	4840	4840	4840	4840	0
214	20250114	173400	1776280	4840	4840	4840	4840	0
215	20250114	173300	1776280	4840	4840	4840	4840	0
216	20250114	173200	1776280	4840	4840	4840	4840	0
217	20250114	173100	1776280	4840	4840	4840	4840	0
218	20250114	173000	1776280	4840	4840	4840	4840	0
219	20250114	172900	1776280	4840	4840	4840	4840	0
220	20250114	172800	1776280	4840	4840	4840	4840	0
221	20250114	172700	1776280	4840	4840	4840	4840	0
222	20250114	172600	1776280	4840	4840	4840	4840	0
223	20250114	172500	1776280	4840	4840	4840	4840	0
224	20250114	172400	1776280	4840	4840	4840	4840	0
225	20250114	172300	1776280	4840	4840	4840	4840	0
226	20250114	172200	1776280	4840	4840	4840	4840	0
227	20250114	172100	1776280	4840	4840	4840	4840	0
228	20250114	172000	1776280	4840	4840	4840	4840	0
229	20250114	171900	1776280	4840	4840	4840	4840	0
230	20250114	171800	1776280	4840	4840	4840	4840	0
231	20250114	171700	1776280	4840	4840	4840	4840	0
232	20250114	171600	1776280	4840	4840	4840	4840	0
233	20250114	171500	1776280	4840	4840	4840	4840	0
234	20250114	171400	1776280	4840	4840	4840	4840	0
235	20250114	171300	1776280	4840	4840	4840	4840	0
236	20250114	171200	1776280	4840	4840	4840	4840	0
237	20250114	171100	1776280	4840	4840	4840	4840	0
238	20250114	171000	1776280	4840	4840	4840	4840	0
239	20250114	170900	1776280	4840	4840	4840	4840	0
240	20250114	170800	1776280	4840	4840	4840	4840	0
241	20250114	170700	1776280	4840	4840	4840	4840	0
242	20250114	170600	1776280	4840	4840	4840	4840	84
243	20250114	170500	1776280	4840	4840	4840	4840	0
244	20250114	170400	1776280	4840	4840	4840	4840	0
245	20250114	170300	1776280	4840	4840	4840	4840	0
246	20250114	170200	1776280	4840	4840	4840	4840	0
247	20250114	170100	1776280	4840	4840	4840	4840	0
248	20250114	170000	1776280	4840	4840	4840	4840	0
249	20250114	165900	1776280	4840	4840	4840	4840	0
250	20250114	165800	1776280	4840	4840	4840	4840	0
251	20250114	165700	1776280	4840	4840	4840	4840	0
252	20250114	165600	1776280	4840	4840	4840	4840	0
253	20250114	165500	1776280	4840	4840	4840	4840	0
254	20250114	165400	1776280	4840	4840	4840	4840	0
255	20250114	165300	1776280	4840	4840	4840	4840	0
256	20250114	165200	1776280	4840	4840	4840	4840	0
257	20250114	165100	1776280	4840	4840	4840	4840	0
258	20250114	165000	1776280	4840	4840	4840	4840	0
259	20250114	164900	1776280	4840	4840	4840	4840	0
260	20250114	164800	1776280	4840	4840	4840	4840	0
261	20250114	164700	1776280	4840	4840	4840	4840	0
262	20250114	164600	1776280	4840	4840	4840	4840	0
263	20250114	164500	1776280	4840	4840	4840	4840	0
264	20250114	164400	1776280	4840	4840	4840	4840	0
265	20250114	164300	1776280	4840	4840	4840	4840	0
266	20250114	164200	1776280	4840	4840	4840	4840	0
267	20250114	164100	1776280	4840	4840	4840	4840	0
268	20250114	164000	1776280	4840	4840	4840	4840	0
269	20250114	163900	1776280	4840	4840	4840	4840	0
270	20250114	163800	1776280	4840	4840	4840	4840	0
271	20250114	163700	1776280	4840	4840	4840	4840	0
272	20250114	163600	1776280	4840	4840	4840	4840	84
273	20250114	163500	1776280	4840	4840	4840	4840	0
274	20250114	163400	1776280	4840	4840	4840	4840	0
275	20250114	163300	1776280	4840	4840	4840	4840	0
276	20250114	163200	1776280	4840	4840	4840	4840	0
277	20250114	163100	1776280	4840	4840	4840	4840	0
278	20250114	163000	1776280	4840	4840	4840	4840	0
279	20250114	162900	1776280	4840	4840	4840	4840	0
280	20250114	162800	1776280	4840	4840	4840	4840	0
281	20250114	162700	1776280	4840	4840	4840	4840	0
282	20250114	162600	1776280	4840	4840	4840	4840	0
283	20250114	162500	1776280	4840	4840	4840	4840	0
284	20250114	162400	1776280	4840	4840	4840	4840	0
285	20250114	162300	1776280	4840	4840	4840	4840	0
286	20250114	162200	1776280	4840	4840	4840	4840	0
287	20250114	162100	1776280	4840	4840	4840	4840	0
288	20250114	162000	1776280	4840	4840	4840	4840	0
289	20250114	161900	1776280	4840	4840	4840	4840	0
290	20250114	161800	1776280	4840	4840	4840	4840	0
291	20250114	161700	1776280	4840	4840	4840	4840	0
292	20250114	161600	1776280	4840	4840	4840	4840	0
293	20250114	161500	1776280	4840	4840	4840	4840	0
294	20250114	161400	1776280	4840	4840	4840	4840	0
295	20250114	161300	1776280	4840	4840	4840	4840	0
296	20250114	161200	1776280	4840	4840	4840	4840	0
297	20250114	161100	1776280	4840	4840	4840	4840	0
298	20250114	161000	1776280	4840	4840	4840	4840	0
299	20250114	160900	1776280	4840	4840	4840	4840	0
300	20250114	160800	1776280	4840	4840	4840	4840	0
301	20250114	160700	1776280	4840	4840	4840	4840	0
302	20250114	160600	1776280	4840	4840	4840	4840	84
303	20250114	160500	1776280	4840	4840	4840	4840	0
304	20250114	160400	1776280	4840	4840	4840	4840	0
305	20250114	160300	1776280	4840	4840	4840	4840	0
306	20250114	160200	1776280	4840	4840	4840	4840	0
307	20250114	160100	1776280	4840	4840	4840	4840	0
308	20250114	160000	1776280	4840	4840	4840	4840	0
309	20250114	155900	1776280	4840	4840	4840	4840	0
310	20250114	155800	1776280	4840	4840	4840	4840	0
311	20250114	155700	1776280	4840	4840	4840	4840	0
312	20250114	155600	1776280	4840	4840	4840	4840	0
313	20250114	155500	1776280	4840	4840	4840	4840	0
314	20250114	155400	1776280	4840	4840	4840	4840	0
315	20250114	155300	1776280	4840	4840	4840	4840	0
316	20250114	155200	1776280	4840	4840	4840	4840	0
317	20250114	155100	1776280	4840	4840	4840	4840	0
318	20250114	155000	1776280	4840	4840	4840	4840	0
319	20250114	154900	1776280	4840	4840	4840	4840	0
320	20250114	154800	1776280	4840	4840	4840	4840	0
321	20250114	154700	1776280	4840	4840	4840	4840	0
322	20250114	154600	1776280	4840	4840	4840	4840	0
323	20250114	154500	1776280	4840	4840	4840	4840	0
324	20250114	154400	1776280	4840	4840	4840	4840	0
325	20250114	154300	1776280	4840	4840	4840	4840	0
326	20250114	154200	1776280	4840	4840	4840	4840	0
327	20250114	154100	1776280	4840	4840	4840	4840	0
328	20250114	154000	1776280	4840	4840	4840	4840	0
329	20250114	153900	1776280	4840	4840	4840	4840	0
330	20250114	153800	1776280	4840	4840	4840	4840	0
331	20250114	153700	1776280	4840	4840	4840	4840	0
332	20250114	153600	1776280	4840	4840	4840	4840	84
333	20250114	153500	1776280	4840	4840	4840	4840	0
334	20250114	153400	1776280	4840	4840	4840	4840	0
335	20250114	153300	1776280	4840	4840	4840	4840	0
336	20250114	153200	1776280	4840	4840	4840	4840	0
337	20250114	153100	1776280	4840	4840	4840	4840	0
338	20250114	153000	1776280	4840	4840	4840	4840	84
339	20250114	152900	1369720	4840	4840	4840	4840	0
340	20250114	152800	1369720	4840	4840	4840	4840	0
341	20250114	152700	1369720	4840	4840	4840	4840	0
342	20250114	152600	1369720	4840	4840	4840	4840	0
343	20250114	152500	1369720	4840	4840	4840	4840	0
344	20250114	152400	1369720	4840	4840	4840	4840	0
345	20250114	152300	1369720	4840	4840	4840	4840	0
346	20250114	152200	1369720	4840	4840	4840	4840	0
347	20250114	152100	1369720	4840	4840	4840	4840	0
348	20250114	152000	1369720	4840	4840	4840	4840	0
349	20250114	151900	1369720	4840	4840	4840	4840	0
350	20250114	151800	1369720	4840	4840	4840	4840	0
351	20250114	151700	1369720	4840	4840	4840	4840	0
352	20250114	151600	1369720	4840	4840	4840	4840	0
353	20250114	151500	1369720	4840	4840	4840	4840	0
354	20250114	151400	1369720	4840	4840	4840	4840	0
355	20250114	151300	1369720	4840	4840	4840	4840	0
356	20250114	151200	1369720	4840	4840	4840	4840	0
357	20250114	151100	1369720	4840	4840	4840	4840	0
358	20250114	151000	1369720	4840	4840	4840	4840	0
359	20250114	150900	1369720	4840	4840	4840	4840	0
360	20250114	150800	1369720	4840	4840	4840	4840	0
361	20250114	150700	1369720	4840	4840	4840	4840	0
362	20250114	150600	1369720	4840	4840	4840	4840	0
363	20250114	150500	1369720	4840	4840	4840	4840	0
364	20250114	150400	1369720	4840	4840	4840	4840	0
365	20250114	150300	1369720	4840	4840	4840	4840	0
366	20250114	150200	1369720	4840	4840	4840	4840	0
367	20250114	150100	1369720	4840	4840	4840	4840	0
368	20250114	150000	1369720	4840	4840	4840	4840	0
369	20250114	145900	1369720	4840	4840	4840	4840	0
370	20250114	145800	1369720	4840	4840	4840	4840	0
371	20250114	145700	1369720	4840	4840	4840	4840	0
372	20250114	145600	1369720	4840	4840	4840	4840	0
373	20250114	145500	1369720	4840	4840	4840	4840	0
374	20250114	145400	1369720	4840	4840	4840	4840	0
375	20250114	145300	1369720	4840	4840	4840	4840	0
376	20250114	145200	1369720	4840	4840	4840	4840	0
377	20250114	145100	1369720	4840	4840	4840	4840	0
378	20250114	145000	1369720	4840	4840	4840	4840	0
379	20250114	144900	1369720	4840	4840	4840	4840	0
380	20250114	144800	1369720	4840	4840	4840	4840	0
381	20250114	144700	1369720	4840	4840	4840	4840	0
382	20250114	144600	1369720	4840	4840	4840	4840	0
383	20250114	144500	1369720	4840	4840	4840	4840	0
384	20250114	144400	1369720	4840	4840	4840	4840	0
385	20250114	144300	1369720	4840	4840	4840	4840	0
386	20250114	144200	1369720	4840	4840	4840	4840	0
387	20250114	144100	1369720	4840	4840	4840	4840	0
388	20250114	144000	1369720	4840	4840	4840	4840	0
389	20250114	143900	1369720	4840	4840	4840	4840	0
390	20250114	143800	1369720	4840	4840	4840	4840	0
391	20250114	143700	1369720	4840	4840	4840	4840	100
392	20250114	143600	885720	4840	4840	4840	4840	0
393	20250114	143500	885720	4840	4840	4840	4840	0
394	20250114	143400	885720	4840	4840	4840	4840	0
395	20250114	143300	885720	4840	4840	4840	4840	0
396	20250114	143200	885720	4840	4840	4840	4840	0
397	20250114	143100	885720	4840	4840	4840	4840	0
398	20250114	143000	885720	4840	4840	4840	4840	0
399	20250114	142900	885720	4840	4840	4840	4840	0
400	20250114	142800	885720	4840	4840	4840	4840	0
401	20250114	142700	885720	4840	4840	4840	4840	0
402	20250114	142600	885720	4840	4840	4840	4840	0
403	20250114	142500	885720	4840	4840	4840	4840	0
404	20250114	142400	885720	4840	4840	4840	4840	0
405	20250114	142300	885720	4840	4840	4840	4840	0
406	20250114	142200	885720	4840	4840	4840	4840	0
407	20250114	142100	885720	4840	4840	4840	4840	0
408	20250114	142000	885720	4840	4840	4840	4840	0
409	20250114	141900	885720	4840	4840	4840	4840	0
410	20250114	141800	885720	4840	4840	4840	4840	0
411	20250114	141700	885720	4840	4840	4840	4840	0
412	20250114	141600	885720	4840	4840	4840	4840	0
413	20250114	141500	885720	4840	4840	4840	4840	0
414	20250114	141400	885720	4840	4840	4840	4840	0
415	20250114	141300	885720	4840	4840	4840	4840	0
416	20250114	141200	885720	4840	4840	4840	4840	0
417	20250114	141100	885720	4840	4840	4840	4840	0
418	20250114	141000	885720	4840	4840	4840	4840	0
419	20250114	140900	885720	4840	4840	4840	4840	0
420	20250114	140800	885720	4840	4840	4840	4840	0
421	20250114	140700	885720	4840	4840	4840	4840	0
422	20250114	140600	885720	4840	4840	4840	4840	0
423	20250114	140500	885720	4840	4840	4840	4840	0
424	20250114	140400	885720	4840	4840	4840	4840	0
425	20250114	140300	885720	4840	4840	4840	4840	0
426	20250114	140200	885720	4840	4840	4840	4840	0
427	20250114	140100	885720	4840	4840	4840	4840	0
428	20250114	140000	885720	4840	4840	4840	4840	0
429	20250114	135900	885720	4840	4840	4840	4840	0
430	20250114	135800	885720	4840	4840	4840	4840	0
431	20250114	135700	885720	4840	4840	4840	4840	0
432	20250114	135600	885720	4840	4840	4840	4840	0
433	20250114	135500	885720	4840	4840	4840	4840	0
434	20250114	135400	885720	4840	4840	4840	4840	0
435	20250114	135300	885720	4840	4840	4840	4840	0
436	20250114	135200	885720	4840	4840	4840	4840	0
437	20250114	135100	885720	4840	4840	4840	4840	0
438	20250114	135000	885720	4840	4840	4840	4840	0
439	20250114	134900	885720	4840	4840	4840	4840	0
440	20250114	134800	885720	4840	4840	4840	4840	0
441	20250114	134700	885720	4840	4840	4840	4840	0
442	20250114	134600	885720	4840	4840	4840	4840	0
443	20250114	134500	885720	4840	4840	4840	4840	0
444	20250114	134400	885720	4840	4840	4840	4840	0
445	20250114	134300	885720	4840	4840	4840	4840	0
446	20250114	134200	885720	4840	4840	4840	4840	0
447	20250114	134100	885720	4840	4840	4840	4840	0
448	20250114	134000	885720	4840	4840	4840	4840	0
449	20250114	133900	885720	4840	4840	4840	4840	0
450	20250114	133800	885720	4840	4840	4840	4840	0
451	20250114	133700	885720	4840	4840	4840	4840	0
452	20250114	133600	885720	4840	4840	4840	4840	0
453	20250114	133500	885720	4840	4840	4840	4840	0
454	20250114	133400	885720	4840	4840	4840	4840	0
455	20250114	133300	885720	4840	4840	4840	4840	0
456	20250114	133200	885720	4840	4840	4840	4840	0
457	20250114	133100	885720	4840	4840	4840	4840	0
458	20250114	133000	885720	4840	4840	4840	4840	0
459	20250114	132900	885720	4840	4840	4840	4840	0
460	20250114	132800	885720	4840	4840	4840	4840	0
461	20250114	132700	885720	4840	4840	4840	4840	0
462	20250114	132600	885720	4840	4840	4840	4840	0
463	20250114	132500	885720	4840	4840	4840	4840	0
464	20250114	132400	885720	4840	4840	4840	4840	0
465	20250114	132300	885720	4840	4840	4840	4840	0
466	20250114	132200	885720	4840	4840	4840	4840	0
467	20250114	132100	885720	4840	4840	4840	4840	0
468	20250114	132000	885720	4840	4840	4840	4840	0
469	20250114	131900	885720	4840	4840	4840	4840	0
470	20250114	131800	885720	4840	4840	4840	4840	0
471	20250114	131700	885720	4840	4840	4840	4840	0
472	20250114	131600	885720	4840	4840	4840	4840	0
473	20250114	131500	885720	4840	4840	4840	4840	0
474	20250114	131400	885720	4840	4840	4840	4840	0
475	20250114	131300	885720	4840	4840	4840	4840	0
476	20250114	131200	885720	4840	4840	4840	4840	0
477	20250114	131100	885720	4840	4840	4840	4840	0
478	20250114	131000	885720	4840	4840	4840	4840	0
479	20250114	130900	885720	4840	4840	4840	4840	0
480	20250114	130800	885720	4840	4840	4840	4840	0
481	20250114	130700	885720	4840	4840	4840	4840	0
482	20250114	130600	885720	4840	4840	4840	4840	0
483	20250114	130500	885720	4840	4840	4840	4840	0
484	20250114	130400	885720	4840	4840	4840	4840	0
485	20250114	130300	885720	4840	4840	4840	4840	0
486	20250114	130200	885720	4840	4840	4840	4840	0
487	20250114	130100	885720	4840	4840	4840	4840	0
488	20250114	130000	885720	4840	4840	4840	4840	0
489	20250114	125900	885720	4840	4840	4840	4840	0
490	20250114	125800	885720	4840	4840	4840	4840	0
491	20250114	125700	885720	4840	4840	4840	4840	0
492	20250114	125600	885720	4840	4840	4840	4840	0
493	20250114	125500	885720	4840	4840	4840	4840	0
494	20250114	125400	885720	4840	4840	4840	4840	0
495	20250114	125300	885720	4840	4840	4840	4840	0
496	20250114	125200	885720	4840	4840	4840	4840	0
497	20250114	125100	885720	4840	4840	4840	4840	0
498	20250114	125000	885720	4840	4840	4840	4840	0
499	20250114	124900	885720	4840	4840	4840	4840	0
500	20250114	124800	885720	4840	4840	4840	4840	0
501	20250114	124700	885720	4840	4840	4840	4840	0
502	20250114	124600	885720	4840	4840	4840	4840	0
503	20250114	124500	885720	4840	4840	4840	4840	0
504	20250114	124400	885720	4840	4840	4840	4840	0
505	20250114	124300	885720	4840	4840	4840	4840	0
506	20250114	124200	885720	4840	4840	4840	4840	0
507	20250114	124100	885720	4840	4840	4840	4840	0
508	20250114	124000	885720	4840	4840	4840	4840	0
509	20250114	123900	885720	4840	4840	4840	4840	0
510	20250114	123800	885720	4840	4840	4840	4840	0
511	20250114	123700	885720	4840	4840	4840	4840	0
512	20250114	123600	885720	4840	4840	4840	4840	0
513	20250114	123500	885720	4840	4840	4840	4840	0
514	20250114	123400	885720	4840	4840	4840	4840	0
515	20250114	123300	885720	4840	4840	4840	4840	0
516	20250114	123200	885720	4840	4840	4840	4840	0
517	20250114	123100	885720	4840	4840	4840	4840	0
518	20250114	123000	885720	4840	4840	4840	4840	0
519	20250114	122900	885720	4840	4840	4840	4840	0
520	20250114	122800	885720	4840	4840	4840	4840	0
521	20250114	122700	885720	4840	4840	4840	4840	0
522	20250114	122600	885720	4840	4840	4840	4840	0
523	20250114	122500	885720	4840	4840	4840	4840	0
524	20250114	122400	885720	4840	4840	4840	4840	0
525	20250114	122300	885720	4840	4840	4840	4840	0
526	20250114	122200	885720	4840	4840	4840	4840	0
527	20250114	122100	885720	4840	4840	4840	4840	0
528	20250114	122000	885720	4840	4840	4840	4840	0
529	20250114	121900	885720	4840	4840	4840	4840	0
530	20250114	121800	885720	4840	4840	4840	4840	0
531	20250114	121700	885720	4840	4840	4840	4840	0
532	20250114	121600	885720	4840	4840	4840	4840	0
533	20250114	121500	885720	4840	4840	4840	4840	0
534	20250114	121400	885720	4840	4840	4840	4840	0
535	20250114	121300	885720	4840	4840	4840	4840	0
536	20250114	121200	885720	4840	4840	4840	4840	0
537	20250114	121100	885720	4840	4840	4840	4840	0
538	20250114	121000	885720	4840	4840	4840	4840	0
539	20250114	120900	885720	4840	4840	4840	4840	0
540	20250114	120800	885720	4840	4840	4840	4840	0
541	20250114	120700	885720	4840	4840	4840	4840	0
542	20250114	120600	885720	4840	4840	4840	4840	0
543	20250114	120500	885720	4840	4840	4840	4840	0
544	20250114	120400	885720	4840	4840	4840	4840	0
545	20250114	120300	885720	4840	4840	4840	4840	0
546	20250114	120200	885720	4840	4840	4840	4840	0
547	20250114	120100	885720	4840	4840	4840	4840	0
548	20250114	120000	885720	4840	4840	4840	4840	0
549	20250114	115900	885720	4840	4840	4840	4840	100
550	20250114	115800	401720	4840	4840	4840	4840	0
551	20250114	115700	401720	4840	4840	4840	4840	0
552	20250114	115600	401720	4840	4840	4840	4840	0
553	20250114	115500	401720	4840	4840	4840	4840	0
554	20250114	115400	401720	4840	4840	4840	4840	0
555	20250114	115300	401720	4840	4840	4840	4840	0
556	20250114	115200	401720	4840	4840	4840	4840	0
557	20250114	115100	401720	4840	4840	4840	4840	0
558	20250114	115000	401720	4840	4840	4840	4840	0
559	20250114	114900	401720	4840	4840	4840	4840	0
560	20250114	114800	401720	4840	4840	4840	4840	0
561	20250114	114700	401720	4840	4840	4840	4840	0
562	20250114	114600	401720	4840	4840	4840	4840	0
563	20250114	114500	401720	4840	4840	4840	4840	0
564	20250114	114400	401720	4840	4840	4840	4840	0
565	20250114	114300	401720	4840	4840	4840	4840	0
566	20250114	114200	401720	4840	4840	4840	4840	0
567	20250114	114100	401720	4840	4840	4840	4840	0
568	20250114	114000	401720	4840	4840	4840	4840	0
569	20250114	113900	401720	4840	4840	4840	4840	0
570	20250114	113800	401720	4840	4840	4840	4840	0
571	20250114	113700	401720	4840	4840	4840	4840	0
572	20250114	113600	401720	4840	4840	4840	4840	0
573	20250114	113500	401720	4840	4840	4840	4840	0
574	20250114	113400	401720	4840	4840	4840	4840	0
575	20250114	113300	401720	4840	4840	4840	4840	0
576	20250114	113200	401720	4840	4840	4840	4840	0
577	20250114	113100	401720	4840	4840	4840	4840	0
578	20250114	113000	401720	4840	4840	4840	4840	0
579	20250114	112900	401720	4840	4840	4840	4840	0
580	20250114	112800	401720	4840	4840	4840	4840	0
581	20250114	112700	401720	4840	4840	4840	4840	0
582	20250114	112600	401720	4840	4840	4840	4840	0
583	20250114	112500	401720	4840	4840	4840	4840	0
584	20250114	112400	401720	4840	4840	4840	4840	0
585	20250114	112300	401720	4840	4840	4840	4840	0
586	20250114	112200	401720	4840	4840	4840	4840	0
587	20250114	112100	401720	4840	4840	4840	4840	0
588	20250114	112000	401720	4840	4840	4840	4840	0
589	20250114	111900	401720	4840	4840	4840	4840	0
590	20250114	111800	401720	4840	4840	4840	4840	0
591	20250114	111700	401720	4840	4840	4840	4840	0
592	20250114	111600	401720	4840	4840	4840	4840	0
593	20250114	111500	401720	4840	4840	4840	4840	0
594	20250114	111400	401720	4840	4840	4840	4840	0
595	20250114	111300	401720	4840	4840	4840	4840	0
596	20250114	111200	401720	4840	4840	4840	4840	0
597	20250114	111100	401720	4840	4840	4840	4840	0
598	20250114	111000	401720	4840	4840	4840	4840	0
599	20250114	110900	401720	4840	4840	4840	4840	0
600	20250114	110800	401720	4840	4840	4840	4840	0
601	20250114	110700	401720	4840	4840	4840	4840	0
602	20250114	110600	401720	4840	4840	4840	4840	0
603	20250114	110500	401720	4840	4840	4840	4840	0
604	20250114	110400	401720	4840	4840	4840	4840	0
605	20250114	110300	401720	4840	4840	4840	4840	0
606	20250114	110200	401720	4840	4840	4840	4840	0
607	20250114	110100	401720	4840	4840	4840	4840	0
608	20250114	110000	401720	4840	4840	4840	4840	0
609	20250114	105900	401720	4840	4840	4840	4840	0
610	20250114	105800	401720	4840	4840	4840	4840	83
611	20250114	105700	0	5690	5690	5690	5690	0
612	20250114	105600	0	5690	5690	5690	5690	0
613	20250114	105500	0	5690	5690	5690	5690	0
614	20250114	105400	0	5690	5690	5690	5690	0
615	20250114	105300	0	5690	5690	5690	5690	0
616	20250114	105200	0	5690	5690	5690	5690	0
617	20250114	105100	0	5690	5690	5690	5690	0
618	20250114	105000	0	5690	5690	5690	5690	0
619	20250114	104900	0	5690	5690	5690	5690	0
620	20250114	104800	0	5690	5690	5690	5690	0
621	20250114	104700	0	5690	5690	5690	5690	0
622	20250114	104600	0	5690	5690	5690	5690	0
623	20250114	104500	0	5690	5690	5690	5690	0
624	20250114	104400	0	5690	5690	5690	5690	0
625	20250114	104300	0	5690	5690	5690	5690	0
626	20250114	104200	0	5690	5690	5690	5690	0
627	20250114	104100	0	5690	5690	5690	5690	0
628	20250114	104000	0	5690	5690	5690	5690	0
629	20250114	103900	0	5690	5690	5690	5690	0
630	20250114	103800	0	5690	5690	5690	5690	0
631	20250114	103700	0	5690	5690	5690	5690	0
632	20250114	103600	0	5690	5690	5690	5690	0
633	20250114	103500	0	5690	5690	5690	5690	0
634	20250114	103400	0	5690	5690	5690	5690	0
635	20250114	103300	0	5690	5690	5690	5690	0
636	20250114	103200	0	5690	5690	5690	5690	0
637	20250114	103100	0	5690	5690	5690	5690	0
638	20250114	103000	0	5690	5690	5690	5690	0
639	20250114	102900	0	5690	5690	5690	5690	0
640	20250114	102800	0	5690	5690	5690	5690	0
641	20250114	102700	0	5690	5690	5690	5690	0
642	20250114	102600	0	5690	5690	5690	5690	0
643	20250114	102500	0	5690	5690	5690	5690	0
644	20250114	102400	0	5690	5690	5690	5690	0
645	20250114	102300	0	5690	5690	5690	5690	0
646	20250114	102200	0	5690	5690	5690	5690	0
647	20250114	102100	0	5690	5690	5690	5690	0
648	20250114	102000	0	5690	5690	5690	5690	0
649	20250114	101900	0	5690	5690	5690	5690	0
650	20250114	101800	0	5690	5690	5690	5690	0
651	20250114	101700	0	5690	5690	5690	5690	0
652	20250114	101600	0	5690	5690	5690	5690	0
653	20250114	101500	0	5690	5690	5690	5690	0
654	20250114	101400	0	5690	5690	5690	5690	0
655	20250114	101300	0	5690	5690	5690	5690	0
656	20250114	101200	0	5690	5690	5690	5690	0
657	20250114	101100	0	5690	5690	5690	5690	0
658	20250114	101000	0	5690	5690	5690	5690	0
659	20250114	100900	0	5690	5690	5690	5690	0
660	20250114	100800	0	5690	5690	5690	5690	0
661	20250114	100700	0	5690	5690	5690	5690	0
662	20250114	100600	0	5690	5690	5690	5690	0
663	20250114	100500	0	5690	5690	5690	5690	0
664	20250114	100400	0	5690	5690	5690	5690	0
665	20250114	100300	0	5690	5690	5690	5690	0
666	20250114	100200	0	5690	5690	5690	5690	0
667	20250114	100100	0	5690	5690	5690	5690	0
668	20250114	100000	0	5690	5690	5690	5690	0
669	20250114	095900	0	5690	5690	5690	5690	0
670	20250114	095800	0	5690	5690	5690	5690	0
671	20250114	095700	0	5690	5690	5690	5690	0
672	20250114	095600	0	5690	5690	5690	5690	0
673	20250114	095500	0	5690	5690	5690	5690	0
674	20250114	095400	0	5690	5690	5690	5690	0
675	20250114	095300	0	5690	5690	5690	5690	0
676	20250114	095200	0	5690	5690	5690	5690	0
677	20250114	095100	0	5690	5690	5690	5690	0
678	20250114	095000	0	5690	5690	5690	5690	0
679	20250114	094900	0	5690	5690	5690	5690	0
680	20250114	094800	0	5690	5690	5690	5690	0
681	20250114	094700	0	5690	5690	5690	5690	0
682	20250114	094600	0	5690	5690	5690	5690	0
683	20250114	094500	0	5690	5690	5690	5690	0
684	20250114	094400	0	5690	5690	5690	5690	0
685	20250114	094300	0	5690	5690	5690	5690	0
686	20250114	094200	0	5690	5690	5690	5690	0
687	20250114	094100	0	5690	5690	5690	5690	0
688	20250114	094000	0	5690	5690	5690	5690	0
689	20250114	093900	0	5690	5690	5690	5690	0
690	20250114	093800	0	5690	5690	5690	5690	0
691	20250114	093700	0	5690	5690	5690	5690	0
692	20250114	093600	0	5690	5690	5690	5690	0
693	20250114	093500	0	5690	5690	5690	5690	0
694	20250114	093400	0	5690	5690	5690	5690	0
695	20250114	093300	0	5690	5690	5690	5690	0
696	20250114	093200	0	5690	5690	5690	5690	0
697	20250114	093100	0	5690	5690	5690	5690	0
698	20250114	093000	0	5690	5690	5690	5690	0
699	20250114	092900	0	5690	5690	5690	5690	0
700	20250114	092800	0	5690	5690	5690	5690	0
701	20250114	092700	0	5690	5690	5690	5690	0
702	20250114	092600	0	5690	5690	5690	5690	0
703	20250114	092500	0	5690	5690	5690	5690	0
704	20250114	092400	0	5690	5690	5690	5690	0
705	20250114	092300	0	5690	5690	5690	5690	0
706	20250114	092200	0	5690	5690	5690	5690	0
707	20250114	092100	0	5690	5690	5690	5690	0
708	20250114	092000	0	5690	5690	5690	5690	0
709	20250114	091900	0	5690	5690	5690	5690	0
710	20250114	091800	0	5690	5690	5690	5690	0
711	20250114	091700	0	5690	5690	5690	5690	0
712	20250114	091600	0	5690	5690	5690	5690	0
713	20250114	091500	0	5690	5690	5690	5690	0
714	20250114	091400	0	5690	5690	5690	5690	0
715	20250114	091300	0	5690	5690	5690	5690	0
716	20250114	091200	0	5690	5690	5690	5690	0
717	20250114	091100	0	5690	5690	5690	5690	0
718	20250114	091000	0	5690	5690	5690	5690	0
719	20250114	090900	0	5690	5690	5690	5690	0
720	20250114	090800	0	5690	5690	5690	5690	0
721	20250114	090700	0	5690	5690	5690	5690	0
722	20250114	090600	0	5690	5690	5690	5690	0
723	20250114	090500	0	5690	5690	5690	5690	0
724	20250114	090400	0	5690	5690	5690	5690	0
725	20250114	090300	0	5690	5690	5690	5690	0
726	20250114	090200	0	5690	5690	5690	5690	0
727	20250114	090100	0	5690	5690	5690	5690	0
728	20250114	090000	0	5690	5690	5690	5690	0