KissMeData/367000/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212600	17352400	4140	4140	4140	4140	523
3	20250115	212500	17352400	4140	4140	4140	4140	0
4	20250115	212400	17352400	4140	4140	4140	4140	0
5	20250115	212300	17352400	4140	4140	4140	4140	0
6	20250115	212200	17352400	4140	4140	4140	4140	0
7	20250115	212100	17352400	4140	4140	4140	4140	0
8	20250115	212000	17352400	4140	4140	4140	4140	0
9	20250115	211900	17352400	4140	4140	4140	4140	0
10	20250115	211800	17352400	4140	4140	4140	4140	0
11	20250115	211700	17352400	4140	4140	4140	4140	0
12	20250115	211600	17352400	4140	4140	4140	4140	0
13	20250115	211500	17352400	4140	4140	4140	4140	0
14	20250115	211400	17352400	4140	4140	4140	4140	0
15	20250115	211300	17352400	4140	4140	4140	4140	0
16	20250115	211200	17352400	4140	4140	4140	4140	0
17	20250115	211100	17352400	4140	4140	4140	4140	0
18	20250115	211000	17352400	4140	4140	4140	4140	0
19	20250115	210900	17352400	4140	4140	4140	4140	0
20	20250115	210800	17352400	4140	4140	4140	4140	0
21	20250115	210700	17352400	4140	4140	4140	4140	0
22	20250115	210600	17352400	4140	4140	4140	4140	0
23	20250115	210500	17352400	4140	4140	4140	4140	0
24	20250115	210400	17352400	4140	4140	4140	4140	0
25	20250115	210300	17352400	4140	4140	4140	4140	0
26	20250115	210200	17352400	4140	4140	4140	4140	0
27	20250115	210100	17352400	4140	4140	4140	4140	0
28	20250115	210000	17352400	4140	4140	4140	4140	0
29	20250115	205900	17352400	4140	4140	4140	4140	0
30	20250115	205800	17352400	4140	4140	4140	4140	0
31	20250115	205700	17352400	4140	4140	4140	4140	0
32	20250115	205600	17352400	4140	4140	4140	4140	523
33	20250115	205500	17352400	4140	4140	4140	4140	0
34	20250115	205400	17352400	4140	4140	4140	4140	0
35	20250115	205300	17352400	4140	4140	4140	4140	0
36	20250115	205200	17352400	4140	4140	4140	4140	0
37	20250115	205100	17352400	4140	4140	4140	4140	0
38	20250115	205000	17352400	4140	4140	4140	4140	0
39	20250115	204900	17352400	4140	4140	4140	4140	0
40	20250115	204800	17352400	4140	4140	4140	4140	0
41	20250115	204700	17352400	4140	4140	4140	4140	0
42	20250115	204600	17352400	4140	4140	4140	4140	0
43	20250115	204500	17352400	4140	4140	4140	4140	0
44	20250115	204400	17352400	4140	4140	4140	4140	0
45	20250115	204300	17352400	4140	4140	4140	4140	0
46	20250115	204200	17352400	4140	4140	4140	4140	0
47	20250115	204100	17352400	4140	4140	4140	4140	0
48	20250115	204000	17352400	4140	4140	4140	4140	0
49	20250115	203900	17352400	4140	4140	4140	4140	0
50	20250115	203800	17352400	4140	4140	4140	4140	0
51	20250115	203700	17352400	4140	4140	4140	4140	0
52	20250115	203600	17352400	4140	4140	4140	4140	0
53	20250115	203500	17352400	4140	4140	4140	4140	0
54	20250115	203400	17352400	4140	4140	4140	4140	0
55	20250115	203300	17352400	4140	4140	4140	4140	0
56	20250115	203200	17352400	4140	4140	4140	4140	0
57	20250115	203100	17352400	4140	4140	4140	4140	0
58	20250115	203000	17352400	4140	4140	4140	4140	0
59	20250115	202900	17352400	4140	4140	4140	4140	0
60	20250115	202800	17352400	4140	4140	4140	4140	0
61	20250115	202700	17352400	4140	4140	4140	4140	0
62	20250115	202600	17352400	4140	4140	4140	4140	523
63	20250115	202500	17352400	4140	4140	4140	4140	0
64	20250115	202400	17352400	4140	4140	4140	4140	0
65	20250115	202300	17352400	4140	4140	4140	4140	0
66	20250115	202200	17352400	4140	4140	4140	4140	0
67	20250115	202100	17352400	4140	4140	4140	4140	0
68	20250115	202000	17352400	4140	4140	4140	4140	0
69	20250115	201900	17352400	4140	4140	4140	4140	0
70	20250115	201800	17352400	4140	4140	4140	4140	0
71	20250115	201700	17352400	4140	4140	4140	4140	0
72	20250115	201600	17352400	4140	4140	4140	4140	0
73	20250115	201500	17352400	4140	4140	4140	4140	0
74	20250115	201400	17352400	4140	4140	4140	4140	0
75	20250115	201300	17352400	4140	4140	4140	4140	0
76	20250115	201200	17352400	4140	4140	4140	4140	0
77	20250115	201100	17352400	4140	4140	4140	4140	0
78	20250115	201000	17352400	4140	4140	4140	4140	0
79	20250115	200900	17352400	4140	4140	4140	4140	0
80	20250115	200800	17352400	4140	4140	4140	4140	0
81	20250115	200700	17352400	4140	4140	4140	4140	0
82	20250115	200600	17352400	4140	4140	4140	4140	0
83	20250115	200500	17352400	4140	4140	4140	4140	0
84	20250115	200400	17352400	4140	4140	4140	4140	0
85	20250115	200300	17352400	4140	4140	4140	4140	0
86	20250115	200200	17352400	4140	4140	4140	4140	0
87	20250115	200100	17352400	4140	4140	4140	4140	0
88	20250115	200000	17352400	4140	4140	4140	4140	0
89	20250115	195900	17352400	4140	4140	4140	4140	0
90	20250115	195800	17352400	4140	4140	4140	4140	0
91	20250115	195700	17352400	4140	4140	4140	4140	0
92	20250115	195600	17352400	4140	4140	4140	4140	523
93	20250115	195500	17352400	4140	4140	4140	4140	0
94	20250115	195400	17352400	4140	4140	4140	4140	0
95	20250115	195300	17352400	4140	4140	4140	4140	0
96	20250115	195200	17352400	4140	4140	4140	4140	0
97	20250115	195100	17352400	4140	4140	4140	4140	0
98	20250115	195000	17352400	4140	4140	4140	4140	0
99	20250115	194900	17352400	4140	4140	4140	4140	0
100	20250115	194800	17352400	4140	4140	4140	4140	0
101	20250115	194700	17352400	4140	4140	4140	4140	0
102	20250115	194600	17352400	4140	4140	4140	4140	0
103	20250115	194500	17352400	4140	4140	4140	4140	0
104	20250115	194400	17352400	4140	4140	4140	4140	0
105	20250115	194300	17352400	4140	4140	4140	4140	0
106	20250115	194200	17352400	4140	4140	4140	4140	0
107	20250115	194100	17352400	4140	4140	4140	4140	0
108	20250115	194000	17352400	4140	4140	4140	4140	0
109	20250115	193900	17352400	4140	4140	4140	4140	0
110	20250115	193800	17352400	4140	4140	4140	4140	0
111	20250115	193700	17352400	4140	4140	4140	4140	0
112	20250115	193600	17352400	4140	4140	4140	4140	0
113	20250115	193500	17352400	4140	4140	4140	4140	0
114	20250115	193400	17352400	4140	4140	4140	4140	0
115	20250115	193300	17352400	4140	4140	4140	4140	0
116	20250115	193200	17352400	4140	4140	4140	4140	0
117	20250115	193100	17352400	4140	4140	4140	4140	0
118	20250115	193000	17352400	4140	4140	4140	4140	0
119	20250115	192900	17352400	4140	4140	4140	4140	0
120	20250115	192800	17352400	4140	4140	4140	4140	0
121	20250115	192700	17352400	4140	4140	4140	4140	0
122	20250115	192600	17352400	4140	4140	4140	4140	523
123	20250115	192500	17352400	4140	4140	4140	4140	0
124	20250115	192400	17352400	4140	4140	4140	4140	0
125	20250115	192300	17352400	4140	4140	4140	4140	0
126	20250115	192200	17352400	4140	4140	4140	4140	0
127	20250115	192100	17352400	4140	4140	4140	4140	0
128	20250115	192000	17352400	4140	4140	4140	4140	0
129	20250115	191900	17352400	4140	4140	4140	4140	0
130	20250115	191800	17352400	4140	4140	4140	4140	0
131	20250115	191700	17352400	4140	4140	4140	4140	0
132	20250115	191600	17352400	4140	4140	4140	4140	0
133	20250115	191500	17352400	4140	4140	4140	4140	0
134	20250115	191400	17352400	4140	4140	4140	4140	0
135	20250115	191300	17352400	4140	4140	4140	4140	0
136	20250115	191200	17352400	4140	4140	4140	4140	0
137	20250115	191100	17352400	4140	4140	4140	4140	0
138	20250115	191000	17352400	4140	4140	4140	4140	0
139	20250115	190900	17352400	4140	4140	4140	4140	0
140	20250115	190800	17352400	4140	4140	4140	4140	0
141	20250115	190700	17352400	4140	4140	4140	4140	0
142	20250115	190600	17352400	4140	4140	4140	4140	0
143	20250115	190500	17352400	4140	4140	4140	4140	0
144	20250115	190400	17352400	4140	4140	4140	4140	0
145	20250115	190300	17352400	4140	4140	4140	4140	0
146	20250115	190200	17352400	4140	4140	4140	4140	0
147	20250115	190100	17352400	4140	4140	4140	4140	0
148	20250115	190000	17352400	4140	4140	4140	4140	0
149	20250115	185900	17352400	4140	4140	4140	4140	0
150	20250115	185800	17352400	4140	4140	4140	4140	0
151	20250115	185700	17352400	4140	4140	4140	4140	0
152	20250115	185600	17352400	4140	4140	4140	4140	523
153	20250115	185500	17352400	4140	4140	4140	4140	0
154	20250115	185400	17352400	4140	4140	4140	4140	0
155	20250115	185300	17352400	4140	4140	4140	4140	0
156	20250115	185200	17352400	4140	4140	4140	4140	0
157	20250115	185100	17352400	4140	4140	4140	4140	0
158	20250115	185000	17352400	4140	4140	4140	4140	0
159	20250115	184900	17352400	4140	4140	4140	4140	0
160	20250115	184800	17352400	4140	4140	4140	4140	0
161	20250115	184700	17352400	4140	4140	4140	4140	0
162	20250115	184600	17352400	4140	4140	4140	4140	0
163	20250115	184500	17352400	4140	4140	4140	4140	0
164	20250115	184400	17352400	4140	4140	4140	4140	0
165	20250115	184300	17352400	4140	4140	4140	4140	0
166	20250115	184200	17352400	4140	4140	4140	4140	0
167	20250115	184100	17352400	4140	4140	4140	4140	0
168	20250115	184000	17352400	4140	4140	4140	4140	0
169	20250115	183900	17352400	4140	4140	4140	4140	0
170	20250115	183800	17352400	4140	4140	4140	4140	0
171	20250115	183700	17352400	4140	4140	4140	4140	0
172	20250115	183600	17352400	4140	4140	4140	4140	0
173	20250115	183500	17352400	4140	4140	4140	4140	0
174	20250115	183400	17352400	4140	4140	4140	4140	0
175	20250115	183300	17352400	4140	4140	4140	4140	0
176	20250115	183200	17352400	4140	4140	4140	4140	0
177	20250115	183100	17352400	4140	4140	4140	4140	0
178	20250115	183000	17352400	4140	4140	4140	4140	0
179	20250115	182900	17352400	4140	4140	4140	4140	0
180	20250115	182800	17352400	4140	4140	4140	4140	0
181	20250115	182700	17352400	4140	4140	4140	4140	0
182	20250115	182600	17352400	4140	4140	4140	4140	523
183	20250115	182500	17352400	4140	4140	4140	4140	0
184	20250115	182400	17352400	4140	4140	4140	4140	0
185	20250115	182300	17352400	4140	4140	4140	4140	0
186	20250115	182200	17352400	4140	4140	4140	4140	0
187	20250115	182100	17352400	4140	4140	4140	4140	0
188	20250115	182000	17352400	4140	4140	4140	4140	0
189	20250115	181900	17352400	4140	4140	4140	4140	0
190	20250115	181800	17352400	4140	4140	4140	4140	0
191	20250115	181700	17352400	4140	4140	4140	4140	0
192	20250115	181600	17352400	4140	4140	4140	4140	0
193	20250115	181500	17352400	4140	4140	4140	4140	0
194	20250115	181400	17352400	4140	4140	4140	4140	0
195	20250115	181300	17352400	4140	4140	4140	4140	0
196	20250115	181200	17352400	4140	4140	4140	4140	0
197	20250115	181100	17352400	4140	4140	4140	4140	0
198	20250115	181000	17352400	4140	4140	4140	4140	0
199	20250115	180900	17352400	4140	4140	4140	4140	0
200	20250115	180800	17352400	4140	4140	4140	4140	0
201	20250115	180700	17352400	4140	4140	4140	4140	0
202	20250115	180600	17352400	4140	4140	4140	4140	0
203	20250115	180500	17352400	4140	4140	4140	4140	0
204	20250115	180400	17352400	4140	4140	4140	4140	0
205	20250115	180300	17352400	4140	4140	4140	4140	0
206	20250115	180200	17352400	4140	4140	4140	4140	0
207	20250115	180100	17352400	4140	4140	4140	4140	0
208	20250115	180000	17352400	4140	4140	4140	4140	0
209	20250115	175900	17352400	4140	4140	4140	4140	0
210	20250115	175800	17352400	4140	4140	4140	4140	0
211	20250115	175700	17352400	4140	4140	4140	4140	0
212	20250115	175600	17352400	4140	4140	4140	4140	523
213	20250115	175500	17352400	4140	4140	4140	4140	0
214	20250115	175400	17352400	4140	4140	4140	4140	0
215	20250115	175300	17352400	4140	4140	4140	4140	0
216	20250115	175200	17352400	4140	4140	4140	4140	0
217	20250115	175100	17352400	4140	4140	4140	4140	0
218	20250115	175000	17352400	4140	4140	4140	4140	0
219	20250115	174900	17352400	4140	4140	4140	4140	0
220	20250115	174800	17352400	4140	4140	4140	4140	0
221	20250115	174700	17352400	4140	4140	4140	4140	0
222	20250115	174600	17352400	4140	4140	4140	4140	0
223	20250115	174500	17352400	4140	4140	4140	4140	0
224	20250115	174400	17352400	4140	4140	4140	4140	0
225	20250115	174300	17352400	4140	4140	4140	4140	0
226	20250115	174200	17352400	4140	4140	4140	4140	0
227	20250115	174100	17352400	4140	4140	4140	4140	0
228	20250115	174000	17352400	4140	4140	4140	4140	0
229	20250115	173900	17352400	4140	4140	4140	4140	0
230	20250115	173800	17352400	4140	4140	4140	4140	0
231	20250115	173700	17352400	4140	4140	4140	4140	0
232	20250115	173600	17352400	4140	4140	4140	4140	0
233	20250115	173500	17352400	4140	4140	4140	4140	0
234	20250115	173400	17352400	4140	4140	4140	4140	0
235	20250115	173300	17352400	4140	4140	4140	4140	0
236	20250115	173200	17352400	4140	4140	4140	4140	0
237	20250115	173100	17352400	4140	4140	4140	4140	0
238	20250115	173000	17352400	4140	4140	4140	4140	0
239	20250115	172900	17352400	4140	4140	4140	4140	0
240	20250115	172800	17352400	4140	4140	4140	4140	0
241	20250115	172700	17352400	4140	4140	4140	4140	0
242	20250115	172600	17352400	4140	4140	4140	4140	523
243	20250115	172500	17352400	4140	4140	4140	4140	0
244	20250115	172400	17352400	4140	4140	4140	4140	0
245	20250115	172300	17352400	4140	4140	4140	4140	0
246	20250115	172200	17352400	4140	4140	4140	4140	0
247	20250115	172100	17352400	4140	4140	4140	4140	0
248	20250115	172000	17352400	4140	4140	4140	4140	0
249	20250115	171900	17352400	4140	4140	4140	4140	0
250	20250115	171800	17352400	4140	4140	4140	4140	0
251	20250115	171700	17352400	4140	4140	4140	4140	0
252	20250115	171600	17352400	4140	4140	4140	4140	0
253	20250115	171500	17352400	4140	4140	4140	4140	0
254	20250115	171400	17352400	4140	4140	4140	4140	0
255	20250115	171300	17352400	4140	4140	4140	4140	0
256	20250115	171200	17352400	4140	4140	4140	4140	0
257	20250115	171100	17352400	4140	4140	4140	4140	0
258	20250115	171000	17352400	4140	4140	4140	4140	0
259	20250115	170900	17352400	4140	4140	4140	4140	0
260	20250115	170800	17352400	4140	4140	4140	4140	0
261	20250115	170700	17352400	4140	4140	4140	4140	0
262	20250115	170600	17352400	4140	4140	4140	4140	0
263	20250115	170500	17352400	4140	4140	4140	4140	0
264	20250115	170400	17352400	4140	4140	4140	4140	0
265	20250115	170300	17352400	4140	4140	4140	4140	0
266	20250115	170200	17352400	4140	4140	4140	4140	0
267	20250115	170100	17352400	4140	4140	4140	4140	0
268	20250115	170000	17352400	4140	4140	4140	4140	0
269	20250115	165900	17352400	4140	4140	4140	4140	0
270	20250115	165800	17352400	4140	4140	4140	4140	0
271	20250115	165700	17352400	4140	4140	4140	4140	0
272	20250115	165600	17352400	4140	4140	4140	4140	523
273	20250115	165500	17352400	4140	4140	4140	4140	0
274	20250115	165400	17352400	4140	4140	4140	4140	0
275	20250115	165300	17352400	4140	4140	4140	4140	0
276	20250115	165200	17352400	4140	4140	4140	4140	0
277	20250115	165100	17352400	4140	4140	4140	4140	0
278	20250115	165000	17352400	4140	4140	4140	4140	0
279	20250115	164900	17352400	4140	4140	4140	4140	0
280	20250115	164800	17352400	4140	4140	4140	4140	0
281	20250115	164700	17352400	4140	4140	4140	4140	0
282	20250115	164600	17352400	4140	4140	4140	4140	0
283	20250115	164500	17352400	4140	4140	4140	4140	0
284	20250115	164400	17352400	4140	4140	4140	4140	0
285	20250115	164300	17352400	4140	4140	4140	4140	0
286	20250115	164200	17352400	4140	4140	4140	4140	0
287	20250115	164100	17352400	4140	4140	4140	4140	0
288	20250115	164000	17352400	4140	4140	4140	4140	0
289	20250115	163900	17352400	4140	4140	4140	4140	0
290	20250115	163800	17352400	4140	4140	4140	4140	0
291	20250115	163700	17352400	4140	4140	4140	4140	0
292	20250115	163600	17352400	4140	4140	4140	4140	0
293	20250115	163500	17352400	4140	4140	4140	4140	0
294	20250115	163400	17352400	4140	4140	4140	4140	0
295	20250115	163300	17352400	4140	4140	4140	4140	0
296	20250115	163200	17352400	4140	4140	4140	4140	0
297	20250115	163100	17352400	4140	4140	4140	4140	0
298	20250115	163000	17352400	4140	4140	4140	4140	0
299	20250115	162900	17352400	4140	4140	4140	4140	0
300	20250115	162800	17352400	4140	4140	4140	4140	0
301	20250115	162700	17352400	4140	4140	4140	4140	0
302	20250115	162600	17352400	4140	4140	4140	4140	523
303	20250115	162500	17352400	4140	4140	4140	4140	0
304	20250115	162400	17352400	4140	4140	4140	4140	0
305	20250115	162300	17352400	4140	4140	4140	4140	0
306	20250115	162200	17352400	4140	4140	4140	4140	0
307	20250115	162100	17352400	4140	4140	4140	4140	0
308	20250115	162000	17352400	4140	4140	4140	4140	0
309	20250115	161900	17352400	4140	4140	4140	4140	0
310	20250115	161800	17352400	4140	4140	4140	4140	0
311	20250115	161700	17352400	4140	4140	4140	4140	0
312	20250115	161600	17352400	4140	4140	4140	4140	0
313	20250115	161500	17352400	4140	4140	4140	4140	0
314	20250115	161400	17352400	4140	4140	4140	4140	0
315	20250115	161300	17352400	4140	4140	4140	4140	0
316	20250115	161200	17352400	4140	4140	4140	4140	0
317	20250115	161100	17352400	4140	4140	4140	4140	0
318	20250115	161000	17352400	4140	4140	4140	4140	0
319	20250115	160900	17352400	4140	4140	4140	4140	0
320	20250115	160800	17352400	4140	4140	4140	4140	0
321	20250115	160700	17352400	4140	4140	4140	4140	0
322	20250115	160600	17352400	4140	4140	4140	4140	0
323	20250115	160500	17352400	4140	4140	4140	4140	0
324	20250115	160400	17352400	4140	4140	4140	4140	0
325	20250115	160300	17352400	4140	4140	4140	4140	0
326	20250115	160200	17352400	4140	4140	4140	4140	0
327	20250115	160100	17352400	4140	4140	4140	4140	0
328	20250115	160000	17352400	4140	4140	4140	4140	0
329	20250115	155900	17352400	4140	4140	4140	4140	0
330	20250115	155800	17352400	4140	4140	4140	4140	0
331	20250115	155700	17352400	4140	4140	4140	4140	0
332	20250115	155600	17352400	4140	4140	4140	4140	523
333	20250115	155500	17352400	4140	4140	4140	4140	0
334	20250115	155400	17352400	4140	4140	4140	4140	0
335	20250115	155300	17352400	4140	4140	4140	4140	0
336	20250115	155200	17352400	4140	4140	4140	4140	0
337	20250115	155100	17352400	4140	4140	4140	4140	0
338	20250115	155000	17352400	4140	4140	4140	4140	0
339	20250115	154900	17352400	4140	4140	4140	4140	0
340	20250115	154800	17352400	4140	4140	4140	4140	0
341	20250115	154700	17352400	4140	4140	4140	4140	0
342	20250115	154600	17352400	4140	4140	4140	4140	0
343	20250115	154500	17352400	4140	4140	4140	4140	0
344	20250115	154400	17352400	4140	4140	4140	4140	0
345	20250115	154300	17352400	4140	4140	4140	4140	0
346	20250115	154200	17352400	4140	4140	4140	4140	0
347	20250115	154100	17352400	4140	4140	4140	4140	0
348	20250115	154000	17352400	4140	4140	4140	4140	0
349	20250115	153900	17352400	4140	4140	4140	4140	0
350	20250115	153800	17352400	4140	4140	4140	4140	0
351	20250115	153700	17352400	4140	4140	4140	4140	0
352	20250115	153600	17352400	4140	4140	4140	4140	0
353	20250115	153500	17352400	4140	4140	4140	4140	0
354	20250115	153400	17352400	4140	4140	4140	4140	0
355	20250115	153300	17352400	4140	4140	4140	4140	0
356	20250115	153200	17352400	4140	4140	4140	4140	0
357	20250115	153100	17352400	4140	4140	4140	4140	0
358	20250115	153000	17352400	4140	4140	4140	4140	523
359	20250115	152900	15187180	4130	4130	4130	4130	0
360	20250115	152800	15187180	4130	4130	4130	4130	0
361	20250115	152700	15187180	4130	4130	4130	4130	0
362	20250115	152600	15187180	4130	4130	4130	4130	0
363	20250115	152500	15187180	4130	4130	4130	4130	0
364	20250115	152400	15187180	4130	4130	4130	4130	0
365	20250115	152300	15187180	4130	4130	4130	4130	0
366	20250115	152200	15187180	4130	4130	4130	4130	0
367	20250115	152100	15187180	4130	4130	4130	4130	0
368	20250115	152000	15187180	4130	4130	4130	4130	0
369	20250115	151900	15187180	4130	4130	4130	4130	0
370	20250115	151800	15187180	4130	4130	4130	4130	0
371	20250115	151700	15187180	4130	4130	4130	4130	0
372	20250115	151600	15187180	4130	4130	4130	4130	0
373	20250115	151500	15187180	4130	4130	4130	4130	0
374	20250115	151400	15187180	4130	4130	4130	4130	0
375	20250115	151300	15187180	4130	4130	4130	4130	0
376	20250115	151200	15187180	4130	4105	4130	4105	21
377	20250115	151100	15100950	4130	4130	4130	4130	0
378	20250115	151000	15100950	4130	4130	4130	4130	0
379	20250115	150900	15100950	4130	4130	4130	4130	0
380	20250115	150800	15100950	4130	4130	4130	4130	0
381	20250115	150700	15100950	4130	4130	4130	4130	0
382	20250115	150600	15100950	4130	4130	4130	4130	0
383	20250115	150500	15100950	4130	4130	4130	4130	0
384	20250115	150400	15100950	4130	4130	4130	4130	0
385	20250115	150300	15100950	4130	4130	4130	4130	0
386	20250115	150200	15100950	4130	4130	4130	4130	0
387	20250115	150100	15100950	4130	4130	4130	4130	0
388	20250115	150000	15100950	4130	4130	4130	4130	0
389	20250115	145900	15100950	4130	4130	4130	4130	0
390	20250115	145800	15100950	4130	4130	4130	4130	0
391	20250115	145700	15100950	4130	4130	4130	4130	1
392	20250115	145600	15096820	4130	4130	4130	4130	0
393	20250115	145500	15096820	4130	4130	4130	4130	0
394	20250115	145400	15096820	4130	4130	4130	4130	0
395	20250115	145300	15096820	4130	4130	4130	4130	14
396	20250115	145200	15039000	4130	4130	4130	4130	1
397	20250115	145100	15034870	4105	4105	4105	4105	0
398	20250115	145000	15034870	4105	4105	4105	4105	0
399	20250115	144900	15034870	4105	4105	4105	4105	0
400	20250115	144800	15034870	4105	4105	4105	4105	0
401	20250115	144700	15034870	4105	4105	4105	4105	0
402	20250115	144600	15034870	4105	4105	4105	4105	0
403	20250115	144500	15034870	4105	4105	4105	4105	0
404	20250115	144400	15034870	4105	4105	4105	4105	0
405	20250115	144300	15034870	4105	4105	4105	4105	0
406	20250115	144200	15034870	4105	4105	4105	4105	0
407	20250115	144100	15034870	4105	4105	4105	4105	0
408	20250115	144000	15034870	4105	4105	4105	4105	0
409	20250115	143900	15034870	4105	4105	4105	4105	0
410	20250115	143800	15034870	4105	4105	4105	4105	0
411	20250115	143700	15034870	4105	4105	4105	4105	0
412	20250115	143600	15034870	4105	4110	4110	4105	3
413	20250115	143500	15022545	4105	4105	4105	4105	0
414	20250115	143400	15022545	4105	4105	4105	4105	0
415	20250115	143300	15022545	4105	4105	4105	4105	0
416	20250115	143200	15022545	4105	4105	4105	4105	0
417	20250115	143100	15022545	4105	4105	4105	4105	0
418	20250115	143000	15022545	4105	4105	4105	4105	0
419	20250115	142900	15022545	4105	4105	4105	4105	0
420	20250115	142800	15022545	4105	4105	4105	4105	0
421	20250115	142700	15022545	4105	4105	4105	4105	0
422	20250115	142600	15022545	4105	4105	4105	4105	0
423	20250115	142500	15022545	4105	4105	4105	4105	0
424	20250115	142400	15022545	4105	4105	4105	4105	0
425	20250115	142300	15022545	4105	4105	4105	4105	0
426	20250115	142200	15022545	4105	4105	4105	4105	0
427	20250115	142100	15022545	4105	4105	4105	4105	0
428	20250115	142000	15022545	4105	4105	4105	4105	0
429	20250115	141900	15022545	4105	4105	4105	4105	0
430	20250115	141800	15022545	4105	4105	4105	4105	48
431	20250115	141700	14825505	4135	4135	4135	4135	0
432	20250115	141600	14825505	4135	4135	4135	4135	0
433	20250115	141500	14825505	4135	4135	4135	4135	0
434	20250115	141400	14825505	4135	4135	4135	4135	0
435	20250115	141300	14825505	4135	4135	4135	4135	0
436	20250115	141200	14825505	4135	4135	4135	4135	0
437	20250115	141100	14825505	4135	4135	4135	4135	0
438	20250115	141000	14825505	4135	4135	4135	4135	0
439	20250115	140900	14825505	4135	4135	4135	4135	0
440	20250115	140800	14825505	4135	4135	4135	4135	0
441	20250115	140700	14825505	4135	4135	4135	4135	0
442	20250115	140600	14825505	4135	4135	4135	4135	0
443	20250115	140500	14825505	4135	4135	4135	4135	0
444	20250115	140400	14825505	4135	4135	4135	4135	0
445	20250115	140300	14825505	4135	4135	4135	4135	0
446	20250115	140200	14825505	4135	4135	4135	4135	0
447	20250115	140100	14825505	4135	4135	4135	4135	0
448	20250115	140000	14825505	4135	4135	4135	4135	0
449	20250115	135900	14825505	4135	4135	4135	4135	0
450	20250115	135800	14825505	4135	4135	4135	4135	0
451	20250115	135700	14825505	4135	4135	4135	4135	0
452	20250115	135600	14825505	4135	4135	4135	4135	24
453	20250115	135500	14726265	4135	4135	4135	4135	0
454	20250115	135400	14726265	4135	4135	4135	4135	0
455	20250115	135300	14726265	4135	4135	4135	4135	0
456	20250115	135200	14726265	4135	4135	4135	4135	370
457	20250115	135100	13196315	4135	4135	4135	4135	0
458	20250115	135000	13196315	4135	4135	4135	4135	0
459	20250115	134900	13196315	4135	4135	4135	4135	0
460	20250115	134800	13196315	4135	4135	4135	4135	0
461	20250115	134700	13196315	4135	4135	4135	4135	5
462	20250115	134600	13175640	4135	4135	4135	4135	0
463	20250115	134500	13175640	4135	4135	4135	4135	0
464	20250115	134400	13175640	4135	4135	4135	4135	0
465	20250115	134300	13175640	4135	4135	4135	4135	50
466	20250115	134200	12968890	4135	4135	4135	4135	0
467	20250115	134100	12968890	4135	4135	4135	4135	0
468	20250115	134000	12968890	4135	4135	4135	4135	0
469	20250115	133900	12968890	4135	4135	4135	4135	222
470	20250115	133800	12050920	4135	4135	4135	4135	18
471	20250115	133700	11976490	4135	4135	4135	4135	517
472	20250115	133600	9838695	4135	4135	4135	4135	0
473	20250115	133500	9838695	4135	4135	4135	4135	0
474	20250115	133400	9838695	4135	4135	4135	4135	0
475	20250115	133300	9838695	4135	4135	4135	4135	0
476	20250115	133200	9838695	4135	4135	4135	4135	0
477	20250115	133100	9838695	4135	4135	4135	4135	0
478	20250115	133000	9838695	4135	4135	4135	4135	86
479	20250115	132900	9483085	4135	4135	4135	4135	0
480	20250115	132800	9483085	4135	4135	4135	4135	0
481	20250115	132700	9483085	4135	4135	4135	4135	0
482	20250115	132600	9483085	4135	4135	4135	4135	0
483	20250115	132500	9483085	4135	4135	4135	4135	0
484	20250115	132400	9483085	4135	4135	4135	4135	0
485	20250115	132300	9483085	4135	4135	4135	4135	0
486	20250115	132200	9483085	4135	4135	4135	4135	0
487	20250115	132100	9483085	4135	4135	4135	4135	0
488	20250115	132000	9483085	4135	4135	4135	4135	0
489	20250115	131900	9483085	4135	4135	4135	4135	0
490	20250115	131800	9483085	4135	4135	4135	4135	0
491	20250115	131700	9483085	4135	4135	4135	4135	0
492	20250115	131600	9483085	4135	4135	4135	4135	0
493	20250115	131500	9483085	4135	4135	4135	4135	0
494	20250115	131400	9483085	4135	4135	4135	4135	0
495	20250115	131300	9483085	4135	4135	4135	4135	0
496	20250115	131200	9483085	4135	4135	4135	4135	0
497	20250115	131100	9483085	4135	4135	4135	4135	0
498	20250115	131000	9483085	4135	4135	4135	4135	0
499	20250115	130900	9483085	4135	4135	4135	4135	0
500	20250115	130800	9483085	4135	4135	4135	4135	0
501	20250115	130700	9483085	4135	4135	4135	4135	0
502	20250115	130600	9483085	4135	4135	4135	4135	0
503	20250115	130500	9483085	4135	4135	4135	4135	0
504	20250115	130400	9483085	4135	4135	4135	4135	0
505	20250115	130300	9483085	4135	4135	4135	4135	0
506	20250115	130200	9483085	4135	4135	4135	4135	0
507	20250115	130100	9483085	4135	4135	4135	4135	0
508	20250115	130000	9483085	4135	4135	4135	4135	0
509	20250115	125900	9483085	4135	4135	4135	4135	0
510	20250115	125800	9483085	4135	4135	4135	4135	0
511	20250115	125700	9483085	4135	4135	4135	4135	0
512	20250115	125600	9483085	4135	4135	4135	4135	0
513	20250115	125500	9483085	4135	4135	4135	4135	0
514	20250115	125400	9483085	4135	4105	4135	4100	31
515	20250115	125300	9355810	4135	4135	4135	4135	0
516	20250115	125200	9355810	4135	4135	4135	4135	0
517	20250115	125100	9355810	4135	4135	4135	4135	0
518	20250115	125000	9355810	4135	4135	4135	4135	0
519	20250115	124900	9355810	4135	4135	4135	4135	0
520	20250115	124800	9355810	4135	4135	4135	4135	0
521	20250115	124700	9355810	4135	4135	4135	4135	9
522	20250115	124600	9318595	4135	4135	4135	4135	0
523	20250115	124500	9318595	4135	4135	4135	4135	0
524	20250115	124400	9318595	4135	4135	4135	4135	0
525	20250115	124300	9318595	4135	4135	4135	4135	0
526	20250115	124200	9318595	4135	4135	4135	4135	0
527	20250115	124100	9318595	4135	4135	4135	4135	0
528	20250115	124000	9318595	4135	4135	4135	4135	1
529	20250115	123900	9314460	4100	4100	4100	4100	0
530	20250115	123800	9314460	4100	4100	4100	4100	100
531	20250115	123700	8904460	4135	4135	4135	4135	0
532	20250115	123600	8904460	4135	4135	4135	4135	0
533	20250115	123500	8904460	4135	4135	4135	4135	1
534	20250115	123400	8900325	4100	4100	4100	4100	0
535	20250115	123300	8900325	4100	4100	4100	4100	0
536	20250115	123200	8900325	4100	4100	4100	4100	0
537	20250115	123100	8900325	4100	4100	4100	4100	0
538	20250115	123000	8900325	4100	4100	4100	4100	0
539	20250115	122900	8900325	4100	4100	4100	4100	0
540	20250115	122800	8900325	4100	4100	4100	4100	40
541	20250115	122700	8736325	4140	4140	4140	4140	0
542	20250115	122600	8736325	4140	4140	4140	4140	0
543	20250115	122500	8736325	4140	4140	4140	4140	0
544	20250115	122400	8736325	4140	4140	4140	4140	0
545	20250115	122300	8736325	4140	4140	4140	4140	0
546	20250115	122200	8736325	4140	4140	4140	4140	0
547	20250115	122100	8736325	4140	4140	4140	4140	0
548	20250115	122000	8736325	4140	4140	4140	4140	0
549	20250115	121900	8736325	4140	4140	4140	4140	0
550	20250115	121800	8736325	4140	4140	4140	4140	0
551	20250115	121700	8736325	4140	4140	4140	4140	0
552	20250115	121600	8736325	4140	4140	4140	4140	0
553	20250115	121500	8736325	4140	4140	4140	4140	0
554	20250115	121400	8736325	4140	4140	4140	4140	0
555	20250115	121300	8736325	4140	4140	4140	4140	0
556	20250115	121200	8736325	4140	4140	4140	4140	0
557	20250115	121100	8736325	4140	4140	4140	4140	0
558	20250115	121000	8736325	4140	4140	4140	4140	0
559	20250115	120900	8736325	4140	4140	4140	4140	2
560	20250115	120800	8728045	4140	4140	4140	4140	0
561	20250115	120700	8728045	4140	4140	4140	4140	0
562	20250115	120600	8728045	4140	4140	4140	4140	0
563	20250115	120500	8728045	4140	4140	4140	4140	0
564	20250115	120400	8728045	4140	4140	4140	4140	0
565	20250115	120300	8728045	4140	4140	4140	4140	0
566	20250115	120200	8728045	4140	4140	4140	4140	0
567	20250115	120100	8728045	4140	4140	4140	4140	0
568	20250115	120000	8728045	4140	4140	4140	4140	0
569	20250115	115900	8728045	4140	4140	4140	4140	0
570	20250115	115800	8728045	4140	4140	4140	4140	0
571	20250115	115700	8728045	4140	4140	4140	4140	0
572	20250115	115600	8728045	4140	4140	4140	4140	0
573	20250115	115500	8728045	4140	4140	4140	4140	0
574	20250115	115400	8728045	4140	4140	4140	4140	0
575	20250115	115300	8728045	4140	4140	4140	4140	12
576	20250115	115200	8678365	4140	4140	4140	4140	24
577	20250115	115100	8579005	4095	4095	4095	4095	0
578	20250115	115000	8579005	4095	4095	4095	4095	0
579	20250115	114900	8579005	4095	4095	4095	4095	0
580	20250115	114800	8579005	4095	4110	4110	4095	448
581	20250115	114700	6739945	4145	4145	4145	4145	0
582	20250115	114600	6739945	4145	4145	4145	4145	0
583	20250115	114500	6739945	4145	4145	4145	4145	0
584	20250115	114400	6739945	4145	4145	4145	4145	0
585	20250115	114300	6739945	4145	4145	4145	4145	0
586	20250115	114200	6739945	4145	4145	4145	4145	0
587	20250115	114100	6739945	4145	4145	4145	4145	0
588	20250115	114000	6739945	4145	4145	4145	4145	0
589	20250115	113900	6739945	4145	4145	4145	4145	0
590	20250115	113800	6739945	4145	4145	4145	4145	0
591	20250115	113700	6739945	4145	4145	4145	4145	0
592	20250115	113600	6739945	4145	4145	4145	4145	1
593	20250115	113500	6735800	4150	4150	4150	4150	0
594	20250115	113400	6735800	4150	4150	4150	4150	0
595	20250115	113300	6735800	4150	4150	4150	4150	0
596	20250115	113200	6735800	4150	4150	4150	4150	0
597	20250115	113100	6735800	4150	4150	4150	4150	0
598	20250115	113000	6735800	4150	4150	4150	4150	0
599	20250115	112900	6735800	4150	4150	4150	4150	0
600	20250115	112800	6735800	4150	4150	4150	4150	0
601	20250115	112700	6735800	4150	4150	4150	4150	0
602	20250115	112600	6735800	4150	4150	4150	4150	0
603	20250115	112500	6735800	4150	4150	4150	4150	0
604	20250115	112400	6735800	4150	4150	4150	4150	0
605	20250115	112300	6735800	4150	4150	4150	4150	0
606	20250115	112200	6735800	4150	4150	4150	4150	0
607	20250115	112100	6735800	4150	4150	4150	4150	0
608	20250115	112000	6735800	4150	4150	4150	4150	0
609	20250115	111900	6735800	4150	4150	4150	4150	0
610	20250115	111800	6735800	4150	4150	4150	4150	0
611	20250115	111700	6735800	4150	4150	4150	4150	0
612	20250115	111600	6735800	4150	4150	4150	4150	0
613	20250115	111500	6735800	4150	4150	4150	4150	0
614	20250115	111400	6735800	4150	4150	4150	4150	0
615	20250115	111300	6735800	4150	4150	4150	4150	0
616	20250115	111200	6735800	4150	4150	4150	4150	0
617	20250115	111100	6735800	4150	4150	4150	4150	0
618	20250115	111000	6735800	4150	4150	4150	4150	0
619	20250115	110900	6735800	4150	4150	4150	4150	0
620	20250115	110800	6735800	4150	4150	4150	4150	0
621	20250115	110700	6735800	4150	4150	4150	4150	0
622	20250115	110600	6735800	4150	4150	4150	4150	0
623	20250115	110500	6735800	4150	4150	4150	4150	0
624	20250115	110400	6735800	4150	4150	4150	4150	0
625	20250115	110300	6735800	4150	4150	4150	4150	0
626	20250115	110200	6735800	4150	4150	4150	4150	0
627	20250115	110100	6735800	4150	4150	4150	4150	0
628	20250115	110000	6735800	4150	4150	4150	4150	0
629	20250115	105900	6735800	4150	4150	4150	4150	0
630	20250115	105800	6735800	4150	4150	4150	4150	0
631	20250115	105700	6735800	4150	4150	4150	4150	0
632	20250115	105600	6735800	4150	4150	4150	4150	0
633	20250115	105500	6735800	4150	4150	4150	4150	0
634	20250115	105400	6735800	4150	4150	4150	4150	0
635	20250115	105300	6735800	4150	4150	4150	4150	0
636	20250115	105200	6735800	4150	4150	4150	4150	0
637	20250115	105100	6735800	4150	4150	4150	4150	0
638	20250115	105000	6735800	4150	4150	4150	4150	0
639	20250115	104900	6735800	4150	4150	4150	4150	0
640	20250115	104800	6735800	4150	4150	4150	4150	0
641	20250115	104700	6735800	4150	4150	4150	4150	0
642	20250115	104600	6735800	4150	4150	4150	4150	0
643	20250115	104500	6735800	4150	4150	4150	4150	0
644	20250115	104400	6735800	4150	4150	4150	4150	0
645	20250115	104300	6735800	4150	4150	4150	4150	0
646	20250115	104200	6735800	4150	4150	4150	4150	0
647	20250115	104100	6735800	4150	4150	4150	4150	0
648	20250115	104000	6735800	4150	4150	4150	4150	0
649	20250115	103900	6735800	4150	4150	4150	4150	0
650	20250115	103800	6735800	4150	4150	4150	4150	0
651	20250115	103700	6735800	4150	4150	4150	4150	0
652	20250115	103600	6735800	4150	4150	4150	4150	0
653	20250115	103500	6735800	4150	4150	4150	4150	0
654	20250115	103400	6735800	4150	4150	4150	4150	0
655	20250115	103300	6735800	4150	4150	4150	4150	0
656	20250115	103200	6735800	4150	4150	4150	4150	0
657	20250115	103100	6735800	4150	4150	4150	4150	0
658	20250115	103000	6735800	4150	4150	4150	4150	0
659	20250115	102900	6735800	4150	4150	4150	4150	0
660	20250115	102800	6735800	4150	4150	4150	4150	0
661	20250115	102700	6735800	4150	4150	4150	4150	0
662	20250115	102600	6735800	4150	4150	4150	4150	0
663	20250115	102500	6735800	4150	4150	4150	4150	88
664	20250115	102400	6370600	4145	4145	4145	4145	2
665	20250115	102300	6362310	4145	4130	4145	4130	23
666	20250115	102200	6267125	4130	4130	4130	4130	0
667	20250115	102100	6267125	4130	4130	4130	4130	0
668	20250115	102000	6267125	4130	4130	4130	4130	0
669	20250115	101900	6267125	4130	4130	4130	4130	0
670	20250115	101800	6267125	4130	4130	4130	4130	0
671	20250115	101700	6267125	4130	4130	4130	4130	0
672	20250115	101600	6267125	4130	4130	4130	4130	0
673	20250115	101500	6267125	4130	4130	4130	4130	0
674	20250115	101400	6267125	4130	4130	4130	4130	0
675	20250115	101300	6267125	4130	4130	4130	4130	0
676	20250115	101200	6267125	4130	4130	4130	4130	0
677	20250115	101100	6267125	4130	4130	4130	4130	0
678	20250115	101000	6267125	4130	4130	4130	4130	0
679	20250115	100900	6267125	4130	4130	4130	4130	0
680	20250115	100800	6267125	4130	4130	4130	4130	0
681	20250115	100700	6267125	4130	4130	4130	4130	0
682	20250115	100600	6267125	4130	4130	4130	4130	0
683	20250115	100500	6267125	4130	4130	4130	4130	0
684	20250115	100400	6267125	4130	4130	4130	4130	0
685	20250115	100300	6267125	4130	4130	4130	4130	0
686	20250115	100200	6267125	4130	4130	4130	4130	0
687	20250115	100100	6267125	4130	4130	4130	4130	0
688	20250115	100000	6267125	4130	4130	4130	4130	0
689	20250115	095900	6267125	4130	4130	4130	4130	0
690	20250115	095800	6267125	4130	4130	4130	4130	0
691	20250115	095700	6267125	4130	4130	4130	4130	400
692	20250115	095600	4615125	4150	4150	4150	4150	0
693	20250115	095500	4615125	4150	4150	4150	4150	0
694	20250115	095400	4615125	4150	4150	4150	4150	0
695	20250115	095300	4615125	4150	4150	4150	4150	0
696	20250115	095200	4615125	4150	4150	4150	4150	0
697	20250115	095100	4615125	4150	4150	4150	4150	0
698	20250115	095000	4615125	4150	4150	4150	4150	0
699	20250115	094900	4615125	4150	4150	4150	4150	0
700	20250115	094800	4615125	4150	4150	4150	4150	0
701	20250115	094700	4615125	4150	4150	4150	4150	0
702	20250115	094600	4615125	4150	4150	4150	4150	0
703	20250115	094500	4615125	4150	4150	4150	4150	0
704	20250115	094400	4615125	4150	4150	4150	4150	1
705	20250115	094300	4610975	4150	4150	4150	4150	0
706	20250115	094200	4610975	4150	4150	4150	4150	0
707	20250115	094100	4610975	4150	4150	4150	4150	0
708	20250115	094000	4610975	4150	4150	4150	4150	0
709	20250115	093900	4610975	4150	4150	4150	4150	0
710	20250115	093800	4610975	4150	4150	4150	4150	100
711	20250115	093700	4195975	4150	4150	4150	4150	0
712	20250115	093600	4195975	4150	4150	4150	4150	0
713	20250115	093500	4195975	4150	4150	4150	4150	0
714	20250115	093400	4195975	4150	4150	4150	4150	0
715	20250115	093300	4195975	4150	4150	4150	4150	0
716	20250115	093200	4195975	4150	4150	4150	4150	0
717	20250115	093100	4195975	4150	4150	4150	4150	0
718	20250115	093000	4195975	4150	4150	4150	4150	0
719	20250115	092900	4195975	4150	4150	4150	4150	0
720	20250115	092800	4195975	4150	4150	4150	4150	10
721	20250115	092700	4154475	4150	4150	4150	4150	0
722	20250115	092600	4154475	4150	4150	4150	4150	0
723	20250115	092500	4154475	4150	4150	4150	4150	0
724	20250115	092400	4154475	4150	4150	4150	4150	0
725	20250115	092300	4154475	4150	4150	4150	4150	0
726	20250115	092200	4154475	4150	4150	4150	4150	0
727	20250115	092100	4154475	4150	4150	4150	4150	0
728	20250115	092000	4154475	4150	4150	4150	4150	0
729	20250115	091900	4154475	4150	4150	4150	4150	0
730	20250115	091800	4154475	4150	4150	4150	4150	0
731	20250115	091700	4154475	4150	4150	4150	4150	0
732	20250115	091600	4154475	4150	4150	4150	4150	0
733	20250115	091500	4154475	4150	4150	4150	4150	0
734	20250115	091400	4154475	4150	4150	4150	4150	0
735	20250115	091300	4154475	4150	4150	4150	4150	0
736	20250115	091200	4154475	4150	4150	4150	4150	0
737	20250115	091100	4154475	4150	4150	4150	4150	0
738	20250115	091000	4154475	4150	4150	4150	4150	373
739	20250115	090900	2606525	4150	4150	4150	4150	0
740	20250115	090800	2606525	4150	4135	4150	4135	512
741	20250115	090700	482265	4130	4130	4130	4130	13
742	20250115	090600	428575	4125	4125	4125	4125	0
743	20250115	090500	428575	4125	4125	4125	4125	17
744	20250115	090400	358450	4120	4120	4120	4120	10
745	20250115	090300	317250	4120	4120	4125	4120	32
746	20250115	090200	185400	4120	4120	4120	4120	0
747	20250115	090100	185400	4120	4120	4120	4120	25
748	20250115	090000	82400	4120	4120	4120	4120	20