KissMeData/311060/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	211300	9071315	3960	3940	3960	3940	480
3	20250108	211200	9071315	3960	3960	3960	3960	0
4	20250108	211100	9071315	3960	3960	3960	3960	0
5	20250108	211000	9071315	3960	3960	3960	3960	0
6	20250108	210900	9071315	3960	3960	3960	3960	0
7	20250108	210800	9071315	3960	3960	3960	3960	0
8	20250108	210700	9071315	3960	3960	3960	3960	0
9	20250108	210600	9071315	3960	3960	3960	3960	0
10	20250108	210500	9071315	3960	3960	3960	3960	0
11	20250108	210400	9071315	3960	3960	3960	3960	0
12	20250108	210300	9071315	3960	3960	3960	3960	0
13	20250108	210200	9071315	3960	3960	3960	3960	0
14	20250108	210100	9071315	3960	3960	3960	3960	0
15	20250108	210000	9071315	3960	3960	3960	3960	0
16	20250108	205900	9071315	3960	3960	3960	3960	0
17	20250108	205800	9071315	3960	3960	3960	3960	0
18	20250108	205700	9071315	3960	3960	3960	3960	0
19	20250108	205600	9071315	3960	3960	3960	3960	0
20	20250108	205500	9071315	3960	3960	3960	3960	0
21	20250108	205400	9071315	3960	3960	3960	3960	0
22	20250108	205300	9071315	3960	3960	3960	3960	0
23	20250108	205200	9071315	3960	3960	3960	3960	0
24	20250108	205100	9071315	3960	3960	3960	3960	0
25	20250108	205000	9071315	3960	3960	3960	3960	0
26	20250108	204900	9071315	3960	3960	3960	3960	0
27	20250108	204800	9071315	3960	3960	3960	3960	0
28	20250108	204700	9071315	3960	3960	3960	3960	0
29	20250108	204600	9071315	3960	3960	3960	3960	0
30	20250108	204500	9071315	3960	3960	3960	3960	0
31	20250108	204400	9071315	3960	3960	3960	3960	0
32	20250108	204300	9071315	3960	3940	3960	3940	480
33	20250108	204200	9071315	3960	3960	3960	3960	0
34	20250108	204100	9071315	3960	3960	3960	3960	0
35	20250108	204000	9071315	3960	3960	3960	3960	0
36	20250108	203900	9071315	3960	3960	3960	3960	0
37	20250108	203800	9071315	3960	3960	3960	3960	0
38	20250108	203700	9071315	3960	3960	3960	3960	0
39	20250108	203600	9071315	3960	3960	3960	3960	0
40	20250108	203500	9071315	3960	3960	3960	3960	0
41	20250108	203400	9071315	3960	3960	3960	3960	0
42	20250108	203300	9071315	3960	3960	3960	3960	0
43	20250108	203200	9071315	3960	3960	3960	3960	0
44	20250108	203100	9071315	3960	3960	3960	3960	0
45	20250108	203000	9071315	3960	3960	3960	3960	0
46	20250108	202900	9071315	3960	3960	3960	3960	0
47	20250108	202800	9071315	3960	3960	3960	3960	0
48	20250108	202700	9071315	3960	3960	3960	3960	0
49	20250108	202600	9071315	3960	3960	3960	3960	0
50	20250108	202500	9071315	3960	3960	3960	3960	0
51	20250108	202400	9071315	3960	3960	3960	3960	0
52	20250108	202300	9071315	3960	3960	3960	3960	0
53	20250108	202200	9071315	3960	3960	3960	3960	0
54	20250108	202100	9071315	3960	3960	3960	3960	0
55	20250108	202000	9071315	3960	3960	3960	3960	0
56	20250108	201900	9071315	3960	3960	3960	3960	0
57	20250108	201800	9071315	3960	3960	3960	3960	0
58	20250108	201700	9071315	3960	3960	3960	3960	0
59	20250108	201600	9071315	3960	3960	3960	3960	0
60	20250108	201500	9071315	3960	3960	3960	3960	0
61	20250108	201400	9071315	3960	3960	3960	3960	0
62	20250108	201300	9071315	3960	3940	3960	3940	480
63	20250108	201200	9071315	3960	3960	3960	3960	0
64	20250108	201100	9071315	3960	3960	3960	3960	0
65	20250108	201000	9071315	3960	3960	3960	3960	0
66	20250108	200900	9071315	3960	3960	3960	3960	0
67	20250108	200800	9071315	3960	3960	3960	3960	0
68	20250108	200700	9071315	3960	3960	3960	3960	0
69	20250108	200600	9071315	3960	3960	3960	3960	0
70	20250108	200500	9071315	3960	3960	3960	3960	0
71	20250108	200400	9071315	3960	3960	3960	3960	0
72	20250108	200300	9071315	3960	3960	3960	3960	0
73	20250108	200200	9071315	3960	3960	3960	3960	0
74	20250108	200100	9071315	3960	3960	3960	3960	0
75	20250108	200000	9071315	3960	3960	3960	3960	0
76	20250108	195900	9071315	3960	3960	3960	3960	0
77	20250108	195800	9071315	3960	3960	3960	3960	0
78	20250108	195700	9071315	3960	3960	3960	3960	0
79	20250108	195600	9071315	3960	3960	3960	3960	0
80	20250108	195500	9071315	3960	3960	3960	3960	0
81	20250108	195400	9071315	3960	3960	3960	3960	0
82	20250108	195300	9071315	3960	3960	3960	3960	0
83	20250108	195200	9071315	3960	3960	3960	3960	0
84	20250108	195100	9071315	3960	3960	3960	3960	0
85	20250108	195000	9071315	3960	3960	3960	3960	0
86	20250108	194900	9071315	3960	3960	3960	3960	0
87	20250108	194800	9071315	3960	3960	3960	3960	0
88	20250108	194700	9071315	3960	3960	3960	3960	0
89	20250108	194600	9071315	3960	3960	3960	3960	0
90	20250108	194500	9071315	3960	3960	3960	3960	0
91	20250108	194400	9071315	3960	3960	3960	3960	0
92	20250108	194300	9071315	3960	3940	3960	3940	480
93	20250108	194200	9071315	3960	3960	3960	3960	0
94	20250108	194100	9071315	3960	3960	3960	3960	0
95	20250108	194000	9071315	3960	3960	3960	3960	0
96	20250108	193900	9071315	3960	3960	3960	3960	0
97	20250108	193800	9071315	3960	3960	3960	3960	0
98	20250108	193700	9071315	3960	3960	3960	3960	0
99	20250108	193600	9071315	3960	3960	3960	3960	0
100	20250108	193500	9071315	3960	3960	3960	3960	0
101	20250108	193400	9071315	3960	3960	3960	3960	0
102	20250108	193300	9071315	3960	3960	3960	3960	0
103	20250108	193200	9071315	3960	3960	3960	3960	0
104	20250108	193100	9071315	3960	3960	3960	3960	0
105	20250108	193000	9071315	3960	3960	3960	3960	0
106	20250108	192900	9071315	3960	3960	3960	3960	0
107	20250108	192800	9071315	3960	3960	3960	3960	0
108	20250108	192700	9071315	3960	3960	3960	3960	0
109	20250108	192600	9071315	3960	3960	3960	3960	0
110	20250108	192500	9071315	3960	3960	3960	3960	0
111	20250108	192400	9071315	3960	3960	3960	3960	0
112	20250108	192300	9071315	3960	3960	3960	3960	0
113	20250108	192200	9071315	3960	3960	3960	3960	0
114	20250108	192100	9071315	3960	3960	3960	3960	0
115	20250108	192000	9071315	3960	3960	3960	3960	0
116	20250108	191900	9071315	3960	3960	3960	3960	0
117	20250108	191800	9071315	3960	3960	3960	3960	0
118	20250108	191700	9071315	3960	3960	3960	3960	0
119	20250108	191600	9071315	3960	3960	3960	3960	0
120	20250108	191500	9071315	3960	3960	3960	3960	0
121	20250108	191400	9071315	3960	3960	3960	3960	0
122	20250108	191300	9071315	3960	3940	3960	3940	480
123	20250108	191200	9071315	3960	3960	3960	3960	0
124	20250108	191100	9071315	3960	3960	3960	3960	0
125	20250108	191000	9071315	3960	3960	3960	3960	0
126	20250108	190900	9071315	3960	3960	3960	3960	0
127	20250108	190800	9071315	3960	3960	3960	3960	0
128	20250108	190700	9071315	3960	3960	3960	3960	0
129	20250108	190600	9071315	3960	3960	3960	3960	0
130	20250108	190500	9071315	3960	3960	3960	3960	0
131	20250108	190400	9071315	3960	3960	3960	3960	0
132	20250108	190300	9071315	3960	3960	3960	3960	0
133	20250108	190200	9071315	3960	3960	3960	3960	0
134	20250108	190100	9071315	3960	3960	3960	3960	0
135	20250108	190000	9071315	3960	3960	3960	3960	0
136	20250108	185900	9071315	3960	3960	3960	3960	0
137	20250108	185800	9071315	3960	3960	3960	3960	0
138	20250108	185700	9071315	3960	3960	3960	3960	0
139	20250108	185600	9071315	3960	3960	3960	3960	0
140	20250108	185500	9071315	3960	3960	3960	3960	0
141	20250108	185400	9071315	3960	3960	3960	3960	0
142	20250108	185300	9071315	3960	3960	3960	3960	0
143	20250108	185200	9071315	3960	3960	3960	3960	0
144	20250108	185100	9071315	3960	3960	3960	3960	0
145	20250108	185000	9071315	3960	3960	3960	3960	0
146	20250108	184900	9071315	3960	3960	3960	3960	0
147	20250108	184800	9071315	3960	3960	3960	3960	0
148	20250108	184700	9071315	3960	3960	3960	3960	0
149	20250108	184600	9071315	3960	3960	3960	3960	0
150	20250108	184500	9071315	3960	3960	3960	3960	0
151	20250108	184400	9071315	3960	3960	3960	3960	0
152	20250108	184300	9071315	3960	3940	3960	3940	480
153	20250108	184200	9071315	3960	3960	3960	3960	0
154	20250108	184100	9071315	3960	3960	3960	3960	0
155	20250108	184000	9071315	3960	3960	3960	3960	0
156	20250108	183900	9071315	3960	3960	3960	3960	0
157	20250108	183800	9071315	3960	3960	3960	3960	0
158	20250108	183700	9071315	3960	3960	3960	3960	0
159	20250108	183600	9071315	3960	3960	3960	3960	0
160	20250108	183500	9071315	3960	3960	3960	3960	0
161	20250108	183400	9071315	3960	3960	3960	3960	0
162	20250108	183300	9071315	3960	3960	3960	3960	0
163	20250108	183200	9071315	3960	3960	3960	3960	0
164	20250108	183100	9071315	3960	3960	3960	3960	0
165	20250108	183000	9071315	3960	3960	3960	3960	0
166	20250108	182900	9071315	3960	3960	3960	3960	0
167	20250108	182800	9071315	3960	3960	3960	3960	0
168	20250108	182700	9071315	3960	3960	3960	3960	0
169	20250108	182600	9071315	3960	3960	3960	3960	0
170	20250108	182500	9071315	3960	3960	3960	3960	0
171	20250108	182400	9071315	3960	3960	3960	3960	0
172	20250108	182300	9071315	3960	3960	3960	3960	0
173	20250108	182200	9071315	3960	3960	3960	3960	0
174	20250108	182100	9071315	3960	3960	3960	3960	0
175	20250108	182000	9071315	3960	3960	3960	3960	0
176	20250108	181900	9071315	3960	3960	3960	3960	0
177	20250108	181800	9071315	3960	3960	3960	3960	0
178	20250108	181700	9071315	3960	3960	3960	3960	0
179	20250108	181600	9071315	3960	3960	3960	3960	0
180	20250108	181500	9071315	3960	3960	3960	3960	0
181	20250108	181400	9071315	3960	3960	3960	3960	0
182	20250108	181300	9071315	3960	3940	3960	3940	480
183	20250108	181200	9071315	3960	3960	3960	3960	0
184	20250108	181100	9071315	3960	3960	3960	3960	0
185	20250108	181000	9071315	3960	3960	3960	3960	0
186	20250108	180900	9071315	3960	3960	3960	3960	0
187	20250108	180800	9071315	3960	3960	3960	3960	0
188	20250108	180700	9071315	3960	3960	3960	3960	0
189	20250108	180600	9071315	3960	3960	3960	3960	0
190	20250108	180500	9071315	3960	3960	3960	3960	0
191	20250108	180400	9071315	3960	3960	3960	3960	0
192	20250108	180300	9071315	3960	3960	3960	3960	0
193	20250108	180200	9071315	3960	3960	3960	3960	0
194	20250108	180100	9071315	3960	3960	3960	3960	0
195	20250108	180000	9071315	3960	3960	3960	3960	0
196	20250108	175900	9071315	3960	3960	3960	3960	0
197	20250108	175800	9071315	3960	3960	3960	3960	0
198	20250108	175700	9071315	3960	3960	3960	3960	0
199	20250108	175600	9071315	3960	3960	3960	3960	0
200	20250108	175500	9071315	3960	3960	3960	3960	0
201	20250108	175400	9071315	3960	3960	3960	3960	0
202	20250108	175300	9071315	3960	3960	3960	3960	0
203	20250108	175200	9071315	3960	3960	3960	3960	0
204	20250108	175100	9071315	3960	3960	3960	3960	0
205	20250108	175000	9071315	3960	3960	3960	3960	0
206	20250108	174900	9071315	3960	3960	3960	3960	0
207	20250108	174800	9071315	3960	3960	3960	3960	0
208	20250108	174700	9071315	3960	3960	3960	3960	0
209	20250108	174600	9071315	3960	3960	3960	3960	0
210	20250108	174500	9071315	3960	3960	3960	3960	0
211	20250108	174400	9071315	3960	3960	3960	3960	0
212	20250108	174300	9071315	3960	3940	3960	3940	480
213	20250108	174200	9071315	3960	3960	3960	3960	0
214	20250108	174100	9071315	3960	3960	3960	3960	0
215	20250108	174000	9071315	3960	3960	3960	3960	0
216	20250108	173900	9071315	3960	3960	3960	3960	0
217	20250108	173800	9071315	3960	3960	3960	3960	0
218	20250108	173700	9071315	3960	3960	3960	3960	0
219	20250108	173600	9071315	3960	3960	3960	3960	0
220	20250108	173500	9071315	3960	3960	3960	3960	0
221	20250108	173400	9071315	3960	3960	3960	3960	0
222	20250108	173300	9071315	3960	3960	3960	3960	0
223	20250108	173200	9071315	3960	3960	3960	3960	0
224	20250108	173100	9071315	3960	3960	3960	3960	0
225	20250108	173000	9071315	3960	3960	3960	3960	0
226	20250108	172900	9071315	3960	3960	3960	3960	0
227	20250108	172800	9071315	3960	3960	3960	3960	0
228	20250108	172700	9071315	3960	3960	3960	3960	0
229	20250108	172600	9071315	3960	3960	3960	3960	0
230	20250108	172500	9071315	3960	3960	3960	3960	0
231	20250108	172400	9071315	3960	3960	3960	3960	0
232	20250108	172300	9071315	3960	3960	3960	3960	0
233	20250108	172200	9071315	3960	3960	3960	3960	0
234	20250108	172100	9071315	3960	3960	3960	3960	0
235	20250108	172000	9071315	3960	3960	3960	3960	0
236	20250108	171900	9071315	3960	3960	3960	3960	0
237	20250108	171800	9071315	3960	3960	3960	3960	0
238	20250108	171700	9071315	3960	3960	3960	3960	0
239	20250108	171600	9071315	3960	3960	3960	3960	0
240	20250108	171500	9071315	3960	3960	3960	3960	0
241	20250108	171400	9071315	3960	3960	3960	3960	0
242	20250108	171300	9071315	3960	3940	3960	3940	480
243	20250108	171200	9071315	3960	3960	3960	3960	0
244	20250108	171100	9071315	3960	3960	3960	3960	0
245	20250108	171000	9071315	3960	3960	3960	3960	0
246	20250108	170900	9071315	3960	3960	3960	3960	0
247	20250108	170800	9071315	3960	3960	3960	3960	0
248	20250108	170700	9071315	3960	3960	3960	3960	0
249	20250108	170600	9071315	3960	3960	3960	3960	0
250	20250108	170500	9071315	3960	3960	3960	3960	0
251	20250108	170400	9071315	3960	3960	3960	3960	0
252	20250108	170300	9071315	3960	3960	3960	3960	0
253	20250108	170200	9071315	3960	3960	3960	3960	0
254	20250108	170100	9071315	3960	3960	3960	3960	0
255	20250108	170000	9071315	3960	3960	3960	3960	0
256	20250108	165900	9071315	3960	3960	3960	3960	0
257	20250108	165800	9071315	3960	3960	3960	3960	0
258	20250108	165700	9071315	3960	3960	3960	3960	0
259	20250108	165600	9071315	3960	3960	3960	3960	0
260	20250108	165500	9071315	3960	3960	3960	3960	0
261	20250108	165400	9071315	3960	3960	3960	3960	0
262	20250108	165300	9071315	3960	3960	3960	3960	0
263	20250108	165200	9071315	3960	3960	3960	3960	0
264	20250108	165100	9071315	3960	3960	3960	3960	0
265	20250108	165000	9071315	3960	3960	3960	3960	0
266	20250108	164900	9071315	3960	3960	3960	3960	0
267	20250108	164800	9071315	3960	3960	3960	3960	0
268	20250108	164700	9071315	3960	3960	3960	3960	0
269	20250108	164600	9071315	3960	3960	3960	3960	0
270	20250108	164500	9071315	3960	3960	3960	3960	0
271	20250108	164400	9071315	3960	3960	3960	3960	0
272	20250108	164300	9071315	3960	3940	3960	3940	480
273	20250108	164200	9071315	3960	3960	3960	3960	0
274	20250108	164100	9071315	3960	3960	3960	3960	0
275	20250108	164000	9071315	3960	3960	3960	3960	0
276	20250108	163900	9071315	3960	3960	3960	3960	0
277	20250108	163800	9071315	3960	3960	3960	3960	0
278	20250108	163700	9071315	3960	3960	3960	3960	0
279	20250108	163600	9071315	3960	3960	3960	3960	0
280	20250108	163500	9071315	3960	3960	3960	3960	0
281	20250108	163400	9071315	3960	3960	3960	3960	0
282	20250108	163300	9071315	3960	3960	3960	3960	0
283	20250108	163200	9071315	3960	3960	3960	3960	0
284	20250108	163100	9071315	3960	3960	3960	3960	0
285	20250108	163000	9071315	3960	3960	3960	3960	0
286	20250108	162900	9071315	3960	3960	3960	3960	0
287	20250108	162800	9071315	3960	3960	3960	3960	0
288	20250108	162700	9071315	3960	3960	3960	3960	0
289	20250108	162600	9071315	3960	3960	3960	3960	0
290	20250108	162500	9071315	3960	3960	3960	3960	0
291	20250108	162400	9071315	3960	3960	3960	3960	0
292	20250108	162300	9071315	3960	3960	3960	3960	0
293	20250108	162200	9071315	3960	3960	3960	3960	0
294	20250108	162100	9071315	3960	3960	3960	3960	0
295	20250108	162000	9071315	3960	3960	3960	3960	0
296	20250108	161900	9071315	3960	3960	3960	3960	0
297	20250108	161800	9071315	3960	3960	3960	3960	0
298	20250108	161700	9071315	3960	3960	3960	3960	0
299	20250108	161600	9071315	3960	3960	3960	3960	0
300	20250108	161500	9071315	3960	3960	3960	3960	0
301	20250108	161400	9071315	3960	3960	3960	3960	0
302	20250108	161300	9071315	3960	3940	3960	3940	480
303	20250108	161200	9071315	3960	3960	3960	3960	0
304	20250108	161100	9071315	3960	3960	3960	3960	0
305	20250108	161000	9071315	3960	3960	3960	3960	0
306	20250108	160900	9071315	3960	3960	3960	3960	0
307	20250108	160800	9071315	3960	3960	3960	3960	0
308	20250108	160700	9071315	3960	3960	3960	3960	0
309	20250108	160600	9071315	3960	3960	3960	3960	0
310	20250108	160500	9071315	3960	3960	3960	3960	0
311	20250108	160400	9071315	3960	3960	3960	3960	0
312	20250108	160300	9071315	3960	3960	3960	3960	0
313	20250108	160200	9071315	3960	3960	3960	3960	0
314	20250108	160100	9071315	3960	3960	3960	3960	0
315	20250108	160000	9071315	3960	3960	3960	3960	0
316	20250108	155900	9071315	3960	3960	3960	3960	0
317	20250108	155800	9071315	3960	3960	3960	3960	0
318	20250108	155700	9071315	3960	3960	3960	3960	0
319	20250108	155600	9071315	3960	3960	3960	3960	0
320	20250108	155500	9071315	3960	3960	3960	3960	0
321	20250108	155400	9071315	3960	3960	3960	3960	0
322	20250108	155300	9071315	3960	3960	3960	3960	0
323	20250108	155200	9071315	3960	3960	3960	3960	0
324	20250108	155100	9071315	3960	3960	3960	3960	0
325	20250108	155000	9071315	3960	3960	3960	3960	0
326	20250108	154900	9071315	3960	3960	3960	3960	0
327	20250108	154800	9071315	3960	3960	3960	3960	0
328	20250108	154700	9071315	3960	3960	3960	3960	0
329	20250108	154600	9071315	3960	3960	3960	3960	0
330	20250108	154500	9071315	3960	3960	3960	3960	0
331	20250108	154400	9071315	3960	3960	3960	3960	0
332	20250108	154300	9071315	3960	3940	3960	3940	480
333	20250108	154200	9071315	3960	3960	3960	3960	0
334	20250108	154100	9071315	3960	3960	3960	3960	0
335	20250108	154000	9071315	3960	3960	3960	3960	0
336	20250108	153900	9071315	3960	3960	3960	3960	0
337	20250108	153800	9071315	3960	3960	3960	3960	0
338	20250108	153700	9071315	3960	3960	3960	3960	0
339	20250108	153600	9071315	3960	3960	3960	3960	0
340	20250108	153500	9071315	3960	3960	3960	3960	0
341	20250108	153400	9071315	3960	3960	3960	3960	0
342	20250108	153300	9071315	3960	3960	3960	3960	0
343	20250108	153200	9071315	3960	3960	3960	3960	0
344	20250108	153100	9071315	3960	3960	3960	3960	0
345	20250108	153000	9071315	3960	3960	3960	3960	0
346	20250108	152900	9071315	3960	3960	3960	3960	0
347	20250108	152800	9071315	3960	3960	3960	3960	0
348	20250108	152700	9071315	3960	3960	3960	3960	0
349	20250108	152600	9071315	3960	3960	3960	3960	0
350	20250108	152500	9071315	3960	3960	3960	3960	0
351	20250108	152400	9071315	3960	3960	3960	3960	0
352	20250108	152300	9071315	3960	3960	3960	3960	0
353	20250108	152200	9071315	3960	3960	3960	3960	0
354	20250108	152100	9071315	3960	3960	3960	3960	0
355	20250108	152000	9071315	3960	3960	3960	3960	0
356	20250108	151900	9071315	3960	3940	3960	3940	480
357	20250108	151800	7178125	3920	3920	3920	3920	0
358	20250108	151700	7178125	3920	3920	3920	3920	0
359	20250108	151600	7178125	3920	3920	3920	3920	4
360	20250108	151500	7162445	3920	3920	3920	3920	193
361	20250108	151400	6405885	3920	3920	3920	3920	235
362	20250108	151300	5484685	3920	3920	3920	3920	0
363	20250108	151200	5484685	3920	3920	3920	3920	0
364	20250108	151100	5484685	3920	3920	3920	3920	0
365	20250108	151000	5484685	3920	3920	3920	3920	0
366	20250108	150900	5484685	3920	3920	3920	3920	0
367	20250108	150800	5484685	3920	3920	3920	3920	68
368	20250108	150700	5218125	3920	3920	3920	3920	0
369	20250108	150600	5218125	3920	3920	3920	3920	0
370	20250108	150500	5218125	3920	3920	3920	3920	0
371	20250108	150400	5218125	3920	3920	3920	3920	0
372	20250108	150300	5218125	3920	3920	3920	3920	0
373	20250108	150200	5218125	3920	3920	3920	3920	0
374	20250108	150100	5218125	3920	3920	3920	3920	0
375	20250108	150000	5218125	3920	3920	3920	3920	0
376	20250108	145900	5218125	3920	3920	3920	3920	0
377	20250108	145800	5218125	3920	3920	3920	3920	0
378	20250108	145700	5218125	3920	3920	3920	3920	0
379	20250108	145600	5218125	3920	3920	3920	3920	0
380	20250108	145500	5218125	3920	3920	3920	3920	0
381	20250108	145400	5218125	3920	3920	3920	3920	0
382	20250108	145300	5218125	3920	3920	3920	3920	0
383	20250108	145200	5218125	3920	3920	3920	3920	0
384	20250108	145100	5218125	3920	3920	3920	3920	0
385	20250108	145000	5218125	3920	3920	3920	3920	0
386	20250108	144900	5218125	3920	3920	3920	3920	0
387	20250108	144800	5218125	3920	3920	3920	3920	0
388	20250108	144700	5218125	3920	3920	3920	3920	0
389	20250108	144600	5218125	3920	3920	3920	3920	0
390	20250108	144500	5218125	3920	3920	3920	3920	0
391	20250108	144400	5218125	3920	3920	3920	3920	0
392	20250108	144300	5218125	3920	3920	3920	3920	0
393	20250108	144200	5218125	3920	3920	3920	3920	0
394	20250108	144100	5218125	3920	3920	3920	3920	0
395	20250108	144000	5218125	3920	3920	3920	3920	0
396	20250108	143900	5218125	3920	3920	3920	3920	0
397	20250108	143800	5218125	3920	3920	3920	3920	0
398	20250108	143700	5218125	3920	3920	3920	3920	0
399	20250108	143600	5218125	3920	3920	3920	3920	0
400	20250108	143500	5218125	3920	3920	3920	3920	0
401	20250108	143400	5218125	3920	3920	3920	3920	0
402	20250108	143300	5218125	3920	3920	3920	3920	0
403	20250108	143200	5218125	3920	3920	3920	3920	0
404	20250108	143100	5218125	3920	3920	3920	3920	0
405	20250108	143000	5218125	3920	3920	3920	3920	0
406	20250108	142900	5218125	3920	3920	3920	3920	0
407	20250108	142800	5218125	3920	3920	3920	3920	0
408	20250108	142700	5218125	3920	3920	3920	3920	0
409	20250108	142600	5218125	3920	3920	3920	3920	0
410	20250108	142500	5218125	3920	3920	3920	3920	0
411	20250108	142400	5218125	3920	3920	3920	3920	0
412	20250108	142300	5218125	3920	3920	3920	3920	0
413	20250108	142200	5218125	3920	3920	3920	3920	0
414	20250108	142100	5218125	3920	3920	3920	3920	0
415	20250108	142000	5218125	3920	3920	3920	3920	0
416	20250108	141900	5218125	3920	3920	3920	3920	0
417	20250108	141800	5218125	3920	3920	3920	3920	1
418	20250108	141700	5214205	3920	3920	3920	3920	0
419	20250108	141600	5214205	3920	3920	3920	3920	0
420	20250108	141500	5214205	3920	3920	3920	3920	0
421	20250108	141400	5214205	3920	3920	3920	3920	0
422	20250108	141300	5214205	3920	3920	3920	3920	0
423	20250108	141200	5214205	3920	3920	3920	3920	100
424	20250108	141100	4822205	3920	3920	3920	3920	0
425	20250108	141000	4822205	3920	3920	3920	3920	0
426	20250108	140900	4822205	3920	3920	3920	3920	0
427	20250108	140800	4822205	3920	3920	3920	3920	0
428	20250108	140700	4822205	3920	3920	3920	3920	0
429	20250108	140600	4822205	3920	3920	3920	3920	0
430	20250108	140500	4822205	3920	3920	3920	3920	0
431	20250108	140400	4822205	3920	3920	3920	3920	30
432	20250108	140300	4704605	3925	3925	3925	3925	0
433	20250108	140200	4704605	3925	3925	3925	3925	0
434	20250108	140100	4704605	3925	3925	3925	3925	0
435	20250108	140000	4704605	3925	3925	3925	3925	0
436	20250108	135900	4704605	3925	3925	3925	3925	0
437	20250108	135800	4704605	3925	3925	3925	3925	0
438	20250108	135700	4704605	3925	3925	3925	3925	0
439	20250108	135600	4704605	3925	3925	3925	3925	0
440	20250108	135500	4704605	3925	3925	3925	3925	0
441	20250108	135400	4704605	3925	3925	3925	3925	0
442	20250108	135300	4704605	3925	3925	3925	3925	0
443	20250108	135200	4704605	3925	3925	3925	3925	0
444	20250108	135100	4704605	3925	3925	3925	3925	0
445	20250108	135000	4704605	3925	3925	3925	3925	0
446	20250108	134900	4704605	3925	3925	3925	3925	0
447	20250108	134800	4704605	3925	3925	3925	3925	0
448	20250108	134700	4704605	3925	3925	3925	3925	0
449	20250108	134600	4704605	3925	3925	3925	3925	0
450	20250108	134500	4704605	3925	3925	3925	3925	0
451	20250108	134400	4704605	3925	3925	3925	3925	0
452	20250108	134300	4704605	3925	3925	3925	3925	0
453	20250108	134200	4704605	3925	3925	3925	3925	0
454	20250108	134100	4704605	3925	3925	3925	3925	0
455	20250108	134000	4704605	3925	3925	3925	3925	0
456	20250108	133900	4704605	3925	3925	3925	3925	0
457	20250108	133800	4704605	3925	3925	3925	3925	0
458	20250108	133700	4704605	3925	3925	3925	3925	0
459	20250108	133600	4704605	3925	3925	3925	3925	0
460	20250108	133500	4704605	3925	3925	3925	3925	0
461	20250108	133400	4704605	3925	3925	3925	3925	0
462	20250108	133300	4704605	3925	3925	3925	3925	0
463	20250108	133200	4704605	3925	3925	3925	3925	0
464	20250108	133100	4704605	3925	3925	3925	3925	0
465	20250108	133000	4704605	3925	3925	3925	3925	0
466	20250108	132900	4704605	3925	3925	3925	3925	0
467	20250108	132800	4704605	3925	3925	3925	3925	0
468	20250108	132700	4704605	3925	3925	3925	3925	0
469	20250108	132600	4704605	3925	3925	3925	3925	0
470	20250108	132500	4704605	3925	3925	3925	3925	0
471	20250108	132400	4704605	3925	3925	3925	3925	0
472	20250108	132300	4704605	3925	3925	3925	3925	0
473	20250108	132200	4704605	3925	3925	3925	3925	0
474	20250108	132100	4704605	3925	3925	3925	3925	0
475	20250108	132000	4704605	3925	3925	3925	3925	0
476	20250108	131900	4704605	3925	3925	3925	3925	0
477	20250108	131800	4704605	3925	3920	3925	3920	100
478	20250108	131700	4312530	3725	3725	3725	3725	0
479	20250108	131600	4312530	3725	3725	3725	3725	0
480	20250108	131500	4312530	3725	3725	3725	3725	0
481	20250108	131400	4312530	3725	3725	3725	3725	0
482	20250108	131300	4312530	3725	3725	3725	3725	0
483	20250108	131200	4312530	3725	3725	3725	3725	0
484	20250108	131100	4312530	3725	3730	3730	3725	100
485	20250108	131000	3939675	3925	3925	3925	3925	0
486	20250108	130900	3939675	3925	3925	3925	3925	0
487	20250108	130800	3939675	3925	3925	3925	3925	0
488	20250108	130700	3939675	3925	3925	3925	3925	0
489	20250108	130600	3939675	3925	3925	3925	3925	0
490	20250108	130500	3939675	3925	3925	3925	3925	0
491	20250108	130400	3939675	3925	3925	3925	3925	0
492	20250108	130300	3939675	3925	3925	3925	3925	0
493	20250108	130200	3939675	3925	3925	3925	3925	0
494	20250108	130100	3939675	3925	3925	3925	3925	0
495	20250108	130000	3939675	3925	3925	3925	3925	0
496	20250108	125900	3939675	3925	3925	3925	3925	0
497	20250108	125800	3939675	3925	3925	3925	3925	0
498	20250108	125700	3939675	3925	3925	3925	3925	0
499	20250108	125600	3939675	3925	3925	3925	3925	0
500	20250108	125500	3939675	3925	3925	3925	3925	0
501	20250108	125400	3939675	3925	3925	3925	3925	0
502	20250108	125300	3939675	3925	3925	3925	3925	0
503	20250108	125200	3939675	3925	3925	3925	3925	0
504	20250108	125100	3939675	3925	3925	3925	3925	0
505	20250108	125000	3939675	3925	3925	3925	3925	0
506	20250108	124900	3939675	3925	3925	3925	3925	0
507	20250108	124800	3939675	3925	3920	3925	3920	200
508	20250108	124700	3155655	3920	3920	3920	3920	0
509	20250108	124600	3155655	3920	3920	3920	3920	100
510	20250108	124500	2763655	3920	3920	3920	3920	0
511	20250108	124400	2763655	3920	3920	3920	3920	0
512	20250108	124300	2763655	3920	3920	3920	3920	0
513	20250108	124200	2763655	3920	3920	3920	3920	0
514	20250108	124100	2763655	3920	3920	3920	3920	0
515	20250108	124000	2763655	3920	3920	3920	3920	0
516	20250108	123900	2763655	3920	3920	3920	3920	0
517	20250108	123800	2763655	3920	3920	3920	3920	0
518	20250108	123700	2763655	3920	3920	3920	3920	0
519	20250108	123600	2763655	3920	3920	3920	3920	0
520	20250108	123500	2763655	3920	3920	3920	3920	0
521	20250108	123400	2763655	3920	3920	3920	3920	0
522	20250108	123300	2763655	3920	3920	3920	3920	0
523	20250108	123200	2763655	3920	3920	3920	3920	0
524	20250108	123100	2763655	3920	3920	3920	3920	0
525	20250108	123000	2763655	3920	3920	3920	3920	0
526	20250108	122900	2763655	3920	3920	3920	3920	0
527	20250108	122800	2763655	3920	3920	3920	3920	0
528	20250108	122700	2763655	3920	3920	3920	3920	0
529	20250108	122600	2763655	3920	3920	3920	3920	0
530	20250108	122500	2763655	3920	3920	3920	3920	0
531	20250108	122400	2763655	3920	3920	3920	3920	0
532	20250108	122300	2763655	3920	3920	3920	3920	0
533	20250108	122200	2763655	3920	3920	3920	3920	0
534	20250108	122100	2763655	3920	3920	3920	3920	0
535	20250108	122000	2763655	3920	3920	3920	3920	0
536	20250108	121900	2763655	3920	3920	3920	3920	0
537	20250108	121800	2763655	3920	3920	3920	3920	0
538	20250108	121700	2763655	3920	3920	3920	3920	0
539	20250108	121600	2763655	3920	3920	3920	3920	0
540	20250108	121500	2763655	3920	3920	3920	3920	0
541	20250108	121400	2763655	3920	3920	3920	3920	400
542	20250108	121300	1195655	3920	3920	3920	3920	0
543	20250108	121200	1195655	3920	3920	3920	3920	0
544	20250108	121100	1195655	3920	3920	3920	3920	0
545	20250108	121000	1195655	3920	3920	3920	3920	0
546	20250108	120900	1195655	3920	3920	3920	3920	0
547	20250108	120800	1195655	3920	3920	3920	3920	0
548	20250108	120700	1195655	3920	3920	3920	3920	0
549	20250108	120600	1195655	3920	3920	3920	3920	0
550	20250108	120500	1195655	3920	3920	3920	3920	0
551	20250108	120400	1195655	3920	3920	3920	3920	0
552	20250108	120300	1195655	3920	3920	3920	3920	0
553	20250108	120200	1195655	3920	3920	3920	3920	0
554	20250108	120100	1195655	3920	3920	3920	3920	0
555	20250108	120000	1195655	3920	3920	3920	3920	0
556	20250108	115900	1195655	3920	3920	3920	3920	0
557	20250108	115800	1195655	3920	3920	3920	3920	0
558	20250108	115700	1195655	3920	3920	3920	3920	0
559	20250108	115600	1195655	3920	3920	3920	3920	300
560	20250108	115500	19655	3930	3930	3930	3930	0
561	20250108	115400	19655	3930	3930	3930	3930	0
562	20250108	115300	19655	3930	3930	3930	3930	0
563	20250108	115200	19655	3930	3930	3930	3930	0
564	20250108	115100	19655	3930	3930	3930	3930	0
565	20250108	115000	19655	3930	3930	3930	3930	0
566	20250108	114900	19655	3930	3930	3930	3930	0
567	20250108	114800	19655	3930	3930	3930	3930	0
568	20250108	114700	19655	3930	3930	3930	3930	0
569	20250108	114600	19655	3930	3930	3930	3930	0
570	20250108	114500	19655	3930	3930	3930	3930	0
571	20250108	114400	19655	3930	3930	3930	3930	0
572	20250108	114300	19655	3930	3930	3930	3930	0
573	20250108	114200	19655	3930	3930	3930	3930	0
574	20250108	114100	19655	3930	3930	3930	3930	0
575	20250108	114000	19655	3930	3930	3930	3930	0
576	20250108	113900	19655	3930	3930	3930	3930	0
577	20250108	113800	19655	3930	3930	3930	3930	0
578	20250108	113700	19655	3930	3930	3930	3930	0
579	20250108	113600	19655	3930	3930	3930	3930	0
580	20250108	113500	19655	3930	3930	3930	3930	0
581	20250108	113400	19655	3930	3930	3930	3930	0
582	20250108	113300	19655	3930	3930	3930	3930	0
583	20250108	113200	19655	3930	3930	3930	3930	0
584	20250108	113100	19655	3930	3930	3930	3930	0
585	20250108	113000	19655	3930	3930	3930	3930	0
586	20250108	112900	19655	3930	3930	3930	3930	0
587	20250108	112800	19655	3930	3930	3930	3930	0
588	20250108	112700	19655	3930	3930	3930	3930	0
589	20250108	112600	19655	3930	3930	3930	3930	0
590	20250108	112500	19655	3930	3930	3930	3930	0
591	20250108	112400	19655	3930	3930	3930	3930	0
592	20250108	112300	19655	3930	3930	3930	3930	0
593	20250108	112200	19655	3930	3930	3930	3930	0
594	20250108	112100	19655	3930	3930	3930	3930	0
595	20250108	112000	19655	3930	3930	3930	3930	0
596	20250108	111900	19655	3930	3930	3930	3930	0
597	20250108	111800	19655	3930	3930	3930	3930	0
598	20250108	111700	19655	3930	3930	3930	3930	0
599	20250108	111600	19655	3930	3930	3930	3930	0
600	20250108	111500	19655	3930	3930	3930	3930	0
601	20250108	111400	19655	3930	3930	3930	3930	0
602	20250108	111300	19655	3930	3930	3930	3930	0
603	20250108	111200	19655	3930	3930	3930	3930	0
604	20250108	111100	19655	3930	3930	3930	3930	0
605	20250108	111000	19655	3930	3930	3930	3930	0
606	20250108	110900	19655	3930	3930	3930	3930	0
607	20250108	110800	19655	3930	3930	3930	3930	0
608	20250108	110700	19655	3930	3930	3930	3930	0
609	20250108	110600	19655	3930	3930	3930	3930	0
610	20250108	110500	19655	3930	3930	3930	3930	0
611	20250108	110400	19655	3930	3930	3930	3930	0
612	20250108	110300	19655	3930	3930	3930	3930	0
613	20250108	110200	19655	3930	3930	3930	3930	0
614	20250108	110100	19655	3930	3930	3930	3930	0
615	20250108	110000	19655	3930	3930	3930	3930	0
616	20250108	105900	19655	3930	3930	3930	3930	0
617	20250108	105800	19655	3930	3930	3930	3930	0
618	20250108	105700	19655	3930	3930	3930	3930	0
619	20250108	105600	19655	3930	3930	3930	3930	0
620	20250108	105500	19655	3930	3930	3930	3930	0
621	20250108	105400	19655	3930	3930	3930	3930	4
622	20250108	105300	3935	3935	3935	3935	3935	0
623	20250108	105200	3935	3935	3935	3935	3935	0
624	20250108	105100	3935	3935	3935	3935	3935	0
625	20250108	105000	3935	3935	3935	3935	3935	0
626	20250108	104900	3935	3935	3935	3935	3935	0
627	20250108	104800	3935	3935	3935	3935	3935	0
628	20250108	104700	3935	3935	3935	3935	3935	0
629	20250108	104600	3935	3935	3935	3935	3935	0
630	20250108	104500	3935	3935	3935	3935	3935	0
631	20250108	104400	3935	3935	3935	3935	3935	0
632	20250108	104300	3935	3935	3935	3935	3935	0
633	20250108	104200	3935	3935	3935	3935	3935	0
634	20250108	104100	3935	3935	3935	3935	3935	0
635	20250108	104000	3935	3935	3935	3935	3935	0
636	20250108	103900	3935	3935	3935	3935	3935	0
637	20250108	103800	3935	3935	3935	3935	3935	0
638	20250108	103700	3935	3935	3935	3935	3935	0
639	20250108	103600	3935	3935	3935	3935	3935	0
640	20250108	103500	3935	3935	3935	3935	3935	0
641	20250108	103400	3935	3935	3935	3935	3935	0
642	20250108	103300	3935	3935	3935	3935	3935	0
643	20250108	103200	3935	3935	3935	3935	3935	0
644	20250108	103100	3935	3935	3935	3935	3935	0
645	20250108	103000	3935	3935	3935	3935	3935	0
646	20250108	102900	3935	3935	3935	3935	3935	0
647	20250108	102800	3935	3935	3935	3935	3935	0
648	20250108	102700	3935	3935	3935	3935	3935	0
649	20250108	102600	3935	3935	3935	3935	3935	0
650	20250108	102500	3935	3935	3935	3935	3935	0
651	20250108	102400	3935	3935	3935	3935	3935	0
652	20250108	102300	3935	3935	3935	3935	3935	0
653	20250108	102200	3935	3935	3935	3935	3935	0
654	20250108	102100	3935	3935	3935	3935	3935	0
655	20250108	102000	3935	3935	3935	3935	3935	0
656	20250108	101900	3935	3935	3935	3935	3935	0
657	20250108	101800	3935	3935	3935	3935	3935	0
658	20250108	101700	3935	3935	3935	3935	3935	0
659	20250108	101600	3935	3935	3935	3935	3935	0
660	20250108	101500	3935	3935	3935	3935	3935	0
661	20250108	101400	3935	3935	3935	3935	3935	0
662	20250108	101300	3935	3935	3935	3935	3935	0
663	20250108	101200	3935	3935	3935	3935	3935	0
664	20250108	101100	3935	3935	3935	3935	3935	0
665	20250108	101000	3935	3935	3935	3935	3935	0
666	20250108	100900	3935	3935	3935	3935	3935	0
667	20250108	100800	3935	3935	3935	3935	3935	0
668	20250108	100700	3935	3935	3935	3935	3935	0
669	20250108	100600	3935	3935	3935	3935	3935	0
670	20250108	100500	3935	3935	3935	3935	3935	0
671	20250108	100400	3935	3935	3935	3935	3935	0
672	20250108	100300	3935	3935	3935	3935	3935	0
673	20250108	100200	3935	3935	3935	3935	3935	0
674	20250108	100100	3935	3935	3935	3935	3935	0
675	20250108	100000	3935	3935	3935	3935	3935	0
676	20250108	095900	3935	3935	3935	3935	3935	0
677	20250108	095800	3935	3935	3935	3935	3935	0
678	20250108	095700	3935	3935	3935	3935	3935	0
679	20250108	095600	3935	3935	3935	3935	3935	0
680	20250108	095500	3935	3935	3935	3935	3935	0
681	20250108	095400	3935	3935	3935	3935	3935	0
682	20250108	095300	3935	3935	3935	3935	3935	0
683	20250108	095200	3935	3935	3935	3935	3935	0
684	20250108	095100	3935	3935	3935	3935	3935	0
685	20250108	095000	3935	3935	3935	3935	3935	0
686	20250108	094900	3935	3935	3935	3935	3935	0
687	20250108	094800	3935	3935	3935	3935	3935	1
688	20250108	094700	0	3960	3960	3960	3960	0
689	20250108	094600	0	3960	3960	3960	3960	0
690	20250108	094500	0	3960	3960	3960	3960	0
691	20250108	094400	0	3960	3960	3960	3960	0
692	20250108	094300	0	3960	3960	3960	3960	0
693	20250108	094200	0	3960	3960	3960	3960	0
694	20250108	094100	0	3960	3960	3960	3960	0
695	20250108	094000	0	3960	3960	3960	3960	0
696	20250108	093900	0	3960	3960	3960	3960	0
697	20250108	093800	0	3960	3960	3960	3960	0
698	20250108	093700	0	3960	3960	3960	3960	0
699	20250108	093600	0	3960	3960	3960	3960	0
700	20250108	093500	0	3960	3960	3960	3960	0
701	20250108	093400	0	3960	3960	3960	3960	0
702	20250108	093300	0	3960	3960	3960	3960	0
703	20250108	093200	0	3960	3960	3960	3960	0
704	20250108	093100	0	3960	3960	3960	3960	0
705	20250108	093000	0	3960	3960	3960	3960	0
706	20250108	092900	0	3960	3960	3960	3960	0
707	20250108	092800	0	3960	3960	3960	3960	0
708	20250108	092700	0	3960	3960	3960	3960	0
709	20250108	092600	0	3960	3960	3960	3960	0
710	20250108	092500	0	3960	3960	3960	3960	0
711	20250108	092400	0	3960	3960	3960	3960	0
712	20250108	092300	0	3960	3960	3960	3960	0
713	20250108	092200	0	3960	3960	3960	3960	0
714	20250108	092100	0	3960	3960	3960	3960	0
715	20250108	092000	0	3960	3960	3960	3960	0
716	20250108	091900	0	3960	3960	3960	3960	0
717	20250108	091800	0	3960	3960	3960	3960	0
718	20250108	091700	0	3960	3960	3960	3960	0
719	20250108	091600	0	3960	3960	3960	3960	0
720	20250108	091500	0	3960	3960	3960	3960	0
721	20250108	091400	0	3960	3960	3960	3960	0
722	20250108	091300	0	3960	3960	3960	3960	0
723	20250108	091200	0	3960	3960	3960	3960	0
724	20250108	091100	0	3960	3960	3960	3960	0
725	20250108	091000	0	3960	3960	3960	3960	0
726	20250108	090900	0	3960	3960	3960	3960	0
727	20250108	090800	0	3960	3960	3960	3960	0
728	20250108	090700	0	3960	3960	3960	3960	0
729	20250108	090600	0	3960	3960	3960	3960	0
730	20250108	090500	0	3960	3960	3960	3960	0
731	20250108	090400	0	3960	3960	3960	3960	0
732	20250108	090300	0	3960	3960	3960	3960	0
733	20250108	090200	0	3960	3960	3960	3960	0
734	20250108	090100	0	3960	3960	3960	3960	0
735	20250108	090000	0	3960	3960	3960	3960	0