KissMeData/437780/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213700	3975655	2090	2090	2090	2090	5
3	20250113	213600	3975655	2090	2090	2090	2090	0
4	20250113	213500	3975655	2090	2090	2090	2090	0
5	20250113	213400	3975655	2090	2090	2090	2090	0
6	20250113	213300	3975655	2090	2090	2090	2090	0
7	20250113	213200	3975655	2090	2090	2090	2090	0
8	20250113	213100	3975655	2090	2090	2090	2090	0
9	20250113	213000	3975655	2090	2090	2090	2090	0
10	20250113	212900	3975655	2090	2090	2090	2090	0
11	20250113	212800	3975655	2090	2090	2090	2090	0
12	20250113	212700	3975655	2090	2090	2090	2090	0
13	20250113	212600	3975655	2090	2090	2090	2090	0
14	20250113	212500	3975655	2090	2090	2090	2090	0
15	20250113	212400	3975655	2090	2090	2090	2090	0
16	20250113	212300	3975655	2090	2090	2090	2090	0
17	20250113	212200	3975655	2090	2090	2090	2090	0
18	20250113	212100	3975655	2090	2090	2090	2090	0
19	20250113	212000	3975655	2090	2090	2090	2090	0
20	20250113	211900	3975655	2090	2090	2090	2090	0
21	20250113	211800	3975655	2090	2090	2090	2090	0
22	20250113	211700	3975655	2090	2090	2090	2090	0
23	20250113	211600	3975655	2090	2090	2090	2090	0
24	20250113	211500	3975655	2090	2090	2090	2090	0
25	20250113	211400	3975655	2090	2090	2090	2090	0
26	20250113	211300	3975655	2090	2090	2090	2090	0
27	20250113	211200	3975655	2090	2090	2090	2090	0
28	20250113	211100	3975655	2090	2090	2090	2090	0
29	20250113	211000	3975655	2090	2090	2090	2090	0
30	20250113	210900	3975655	2090	2090	2090	2090	0
31	20250113	210800	3975655	2090	2090	2090	2090	0
32	20250113	210700	3975655	2090	2090	2090	2090	5
33	20250113	210600	3975655	2090	2090	2090	2090	0
34	20250113	210500	3975655	2090	2090	2090	2090	0
35	20250113	210400	3975655	2090	2090	2090	2090	0
36	20250113	210300	3975655	2090	2090	2090	2090	0
37	20250113	210200	3975655	2090	2090	2090	2090	0
38	20250113	210100	3975655	2090	2090	2090	2090	0
39	20250113	210000	3975655	2090	2090	2090	2090	0
40	20250113	205900	3975655	2090	2090	2090	2090	0
41	20250113	205800	3975655	2090	2090	2090	2090	0
42	20250113	205700	3975655	2090	2090	2090	2090	0
43	20250113	205600	3975655	2090	2090	2090	2090	0
44	20250113	205500	3975655	2090	2090	2090	2090	0
45	20250113	205400	3975655	2090	2090	2090	2090	0
46	20250113	205300	3975655	2090	2090	2090	2090	0
47	20250113	205200	3975655	2090	2090	2090	2090	0
48	20250113	205100	3975655	2090	2090	2090	2090	0
49	20250113	205000	3975655	2090	2090	2090	2090	0
50	20250113	204900	3975655	2090	2090	2090	2090	0
51	20250113	204800	3975655	2090	2090	2090	2090	0
52	20250113	204700	3975655	2090	2090	2090	2090	0
53	20250113	204600	3975655	2090	2090	2090	2090	0
54	20250113	204500	3975655	2090	2090	2090	2090	0
55	20250113	204400	3975655	2090	2090	2090	2090	0
56	20250113	204300	3975655	2090	2090	2090	2090	0
57	20250113	204200	3975655	2090	2090	2090	2090	0
58	20250113	204100	3975655	2090	2090	2090	2090	0
59	20250113	204000	3975655	2090	2090	2090	2090	0
60	20250113	203900	3975655	2090	2090	2090	2090	0
61	20250113	203800	3975655	2090	2090	2090	2090	0
62	20250113	203700	3975655	2090	2090	2090	2090	5
63	20250113	203600	3975655	2090	2090	2090	2090	0
64	20250113	203500	3975655	2090	2090	2090	2090	0
65	20250113	203400	3975655	2090	2090	2090	2090	0
66	20250113	203300	3975655	2090	2090	2090	2090	0
67	20250113	203200	3975655	2090	2090	2090	2090	0
68	20250113	203100	3975655	2090	2090	2090	2090	0
69	20250113	203000	3975655	2090	2090	2090	2090	0
70	20250113	202900	3975655	2090	2090	2090	2090	0
71	20250113	202800	3975655	2090	2090	2090	2090	0
72	20250113	202700	3975655	2090	2090	2090	2090	0
73	20250113	202600	3975655	2090	2090	2090	2090	0
74	20250113	202500	3975655	2090	2090	2090	2090	0
75	20250113	202400	3975655	2090	2090	2090	2090	0
76	20250113	202300	3975655	2090	2090	2090	2090	0
77	20250113	202200	3975655	2090	2090	2090	2090	0
78	20250113	202100	3975655	2090	2090	2090	2090	0
79	20250113	202000	3975655	2090	2090	2090	2090	0
80	20250113	201900	3975655	2090	2090	2090	2090	0
81	20250113	201800	3975655	2090	2090	2090	2090	0
82	20250113	201700	3975655	2090	2090	2090	2090	0
83	20250113	201600	3975655	2090	2090	2090	2090	0
84	20250113	201500	3975655	2090	2090	2090	2090	0
85	20250113	201400	3975655	2090	2090	2090	2090	0
86	20250113	201300	3975655	2090	2090	2090	2090	0
87	20250113	201200	3975655	2090	2090	2090	2090	0
88	20250113	201100	3975655	2090	2090	2090	2090	0
89	20250113	201000	3975655	2090	2090	2090	2090	0
90	20250113	200900	3975655	2090	2090	2090	2090	0
91	20250113	200800	3975655	2090	2090	2090	2090	0
92	20250113	200700	3975655	2090	2090	2090	2090	5
93	20250113	200600	3975655	2090	2090	2090	2090	0
94	20250113	200500	3975655	2090	2090	2090	2090	0
95	20250113	200400	3975655	2090	2090	2090	2090	0
96	20250113	200300	3975655	2090	2090	2090	2090	0
97	20250113	200200	3975655	2090	2090	2090	2090	0
98	20250113	200100	3975655	2090	2090	2090	2090	0
99	20250113	200000	3975655	2090	2090	2090	2090	0
100	20250113	195900	3975655	2090	2090	2090	2090	0
101	20250113	195800	3975655	2090	2090	2090	2090	0
102	20250113	195700	3975655	2090	2090	2090	2090	0
103	20250113	195600	3975655	2090	2090	2090	2090	0
104	20250113	195500	3975655	2090	2090	2090	2090	0
105	20250113	195400	3975655	2090	2090	2090	2090	0
106	20250113	195300	3975655	2090	2090	2090	2090	0
107	20250113	195200	3975655	2090	2090	2090	2090	0
108	20250113	195100	3975655	2090	2090	2090	2090	0
109	20250113	195000	3975655	2090	2090	2090	2090	0
110	20250113	194900	3975655	2090	2090	2090	2090	0
111	20250113	194800	3975655	2090	2090	2090	2090	0
112	20250113	194700	3975655	2090	2090	2090	2090	0
113	20250113	194600	3975655	2090	2090	2090	2090	0
114	20250113	194500	3975655	2090	2090	2090	2090	0
115	20250113	194400	3975655	2090	2090	2090	2090	0
116	20250113	194300	3975655	2090	2090	2090	2090	0
117	20250113	194200	3975655	2090	2090	2090	2090	0
118	20250113	194100	3975655	2090	2090	2090	2090	0
119	20250113	194000	3975655	2090	2090	2090	2090	0
120	20250113	193900	3975655	2090	2090	2090	2090	0
121	20250113	193800	3975655	2090	2090	2090	2090	0
122	20250113	193700	3975655	2090	2090	2090	2090	5
123	20250113	193600	3975655	2090	2090	2090	2090	0
124	20250113	193500	3975655	2090	2090	2090	2090	0
125	20250113	193400	3975655	2090	2090	2090	2090	0
126	20250113	193300	3975655	2090	2090	2090	2090	0
127	20250113	193200	3975655	2090	2090	2090	2090	0
128	20250113	193100	3975655	2090	2090	2090	2090	0
129	20250113	193000	3975655	2090	2090	2090	2090	0
130	20250113	192900	3975655	2090	2090	2090	2090	0
131	20250113	192800	3975655	2090	2090	2090	2090	0
132	20250113	192700	3975655	2090	2090	2090	2090	0
133	20250113	192600	3975655	2090	2090	2090	2090	0
134	20250113	192500	3975655	2090	2090	2090	2090	0
135	20250113	192400	3975655	2090	2090	2090	2090	0
136	20250113	192300	3975655	2090	2090	2090	2090	0
137	20250113	192200	3975655	2090	2090	2090	2090	0
138	20250113	192100	3975655	2090	2090	2090	2090	0
139	20250113	192000	3975655	2090	2090	2090	2090	0
140	20250113	191900	3975655	2090	2090	2090	2090	0
141	20250113	191800	3975655	2090	2090	2090	2090	0
142	20250113	191700	3975655	2090	2090	2090	2090	0
143	20250113	191600	3975655	2090	2090	2090	2090	0
144	20250113	191500	3975655	2090	2090	2090	2090	0
145	20250113	191400	3975655	2090	2090	2090	2090	0
146	20250113	191300	3975655	2090	2090	2090	2090	0
147	20250113	191200	3975655	2090	2090	2090	2090	0
148	20250113	191100	3975655	2090	2090	2090	2090	0
149	20250113	191000	3975655	2090	2090	2090	2090	0
150	20250113	190900	3975655	2090	2090	2090	2090	0
151	20250113	190800	3975655	2090	2090	2090	2090	0
152	20250113	190700	3975655	2090	2090	2090	2090	5
153	20250113	190600	3975655	2090	2090	2090	2090	0
154	20250113	190500	3975655	2090	2090	2090	2090	0
155	20250113	190400	3975655	2090	2090	2090	2090	0
156	20250113	190300	3975655	2090	2090	2090	2090	0
157	20250113	190200	3975655	2090	2090	2090	2090	0
158	20250113	190100	3975655	2090	2090	2090	2090	0
159	20250113	190000	3975655	2090	2090	2090	2090	0
160	20250113	185900	3975655	2090	2090	2090	2090	0
161	20250113	185800	3975655	2090	2090	2090	2090	0
162	20250113	185700	3975655	2090	2090	2090	2090	0
163	20250113	185600	3975655	2090	2090	2090	2090	0
164	20250113	185500	3975655	2090	2090	2090	2090	0
165	20250113	185400	3975655	2090	2090	2090	2090	0
166	20250113	185300	3975655	2090	2090	2090	2090	0
167	20250113	185200	3975655	2090	2090	2090	2090	0
168	20250113	185100	3975655	2090	2090	2090	2090	0
169	20250113	185000	3975655	2090	2090	2090	2090	0
170	20250113	184900	3975655	2090	2090	2090	2090	0
171	20250113	184800	3975655	2090	2090	2090	2090	0
172	20250113	184700	3975655	2090	2090	2090	2090	0
173	20250113	184600	3975655	2090	2090	2090	2090	0
174	20250113	184500	3975655	2090	2090	2090	2090	0
175	20250113	184400	3975655	2090	2090	2090	2090	0
176	20250113	184300	3975655	2090	2090	2090	2090	0
177	20250113	184200	3975655	2090	2090	2090	2090	0
178	20250113	184100	3975655	2090	2090	2090	2090	0
179	20250113	184000	3975655	2090	2090	2090	2090	0
180	20250113	183900	3975655	2090	2090	2090	2090	0
181	20250113	183800	3975655	2090	2090	2090	2090	0
182	20250113	183700	3975655	2090	2090	2090	2090	5
183	20250113	183600	3975655	2090	2090	2090	2090	0
184	20250113	183500	3975655	2090	2090	2090	2090	0
185	20250113	183400	3975655	2090	2090	2090	2090	0
186	20250113	183300	3975655	2090	2090	2090	2090	0
187	20250113	183200	3975655	2090	2090	2090	2090	0
188	20250113	183100	3975655	2090	2090	2090	2090	0
189	20250113	183000	3975655	2090	2090	2090	2090	0
190	20250113	182900	3975655	2090	2090	2090	2090	0
191	20250113	182800	3975655	2090	2090	2090	2090	0
192	20250113	182700	3975655	2090	2090	2090	2090	0
193	20250113	182600	3975655	2090	2090	2090	2090	0
194	20250113	182500	3975655	2090	2090	2090	2090	0
195	20250113	182400	3975655	2090	2090	2090	2090	0
196	20250113	182300	3975655	2090	2090	2090	2090	0
197	20250113	182200	3975655	2090	2090	2090	2090	0
198	20250113	182100	3975655	2090	2090	2090	2090	0
199	20250113	182000	3975655	2090	2090	2090	2090	0
200	20250113	181900	3975655	2090	2090	2090	2090	0
201	20250113	181800	3975655	2090	2090	2090	2090	0
202	20250113	181700	3975655	2090	2090	2090	2090	0
203	20250113	181600	3975655	2090	2090	2090	2090	0
204	20250113	181500	3975655	2090	2090	2090	2090	0
205	20250113	181400	3975655	2090	2090	2090	2090	0
206	20250113	181300	3975655	2090	2090	2090	2090	0
207	20250113	181200	3975655	2090	2090	2090	2090	0
208	20250113	181100	3975655	2090	2090	2090	2090	0
209	20250113	181000	3975655	2090	2090	2090	2090	0
210	20250113	180900	3975655	2090	2090	2090	2090	0
211	20250113	180800	3975655	2090	2090	2090	2090	0
212	20250113	180700	3975655	2090	2090	2090	2090	5
213	20250113	180600	3975655	2090	2090	2090	2090	0
214	20250113	180500	3975655	2090	2090	2090	2090	0
215	20250113	180400	3975655	2090	2090	2090	2090	0
216	20250113	180300	3975655	2090	2090	2090	2090	0
217	20250113	180200	3975655	2090	2090	2090	2090	0
218	20250113	180100	3975655	2090	2090	2090	2090	0
219	20250113	180000	3975655	2090	2090	2090	2090	0
220	20250113	175900	3975655	2090	2090	2090	2090	0
221	20250113	175800	3975655	2090	2090	2090	2090	0
222	20250113	175700	3975655	2090	2090	2090	2090	0
223	20250113	175600	3975655	2090	2090	2090	2090	0
224	20250113	175500	3975655	2090	2090	2090	2090	0
225	20250113	175400	3975655	2090	2090	2090	2090	0
226	20250113	175300	3975655	2090	2090	2090	2090	0
227	20250113	175200	3975655	2090	2090	2090	2090	0
228	20250113	175100	3975655	2090	2090	2090	2090	0
229	20250113	175000	3975655	2090	2090	2090	2090	0
230	20250113	174900	3975655	2090	2090	2090	2090	0
231	20250113	174800	3975655	2090	2090	2090	2090	0
232	20250113	174700	3975655	2090	2090	2090	2090	0
233	20250113	174600	3975655	2090	2090	2090	2090	0
234	20250113	174500	3975655	2090	2090	2090	2090	0
235	20250113	174400	3975655	2090	2090	2090	2090	0
236	20250113	174300	3975655	2090	2090	2090	2090	0
237	20250113	174200	3975655	2090	2090	2090	2090	0
238	20250113	174100	3975655	2090	2090	2090	2090	0
239	20250113	174000	3975655	2090	2090	2090	2090	0
240	20250113	173900	3975655	2090	2090	2090	2090	0
241	20250113	173800	3975655	2090	2090	2090	2090	0
242	20250113	173700	3975655	2090	2090	2090	2090	5
243	20250113	173600	3975655	2090	2090	2090	2090	0
244	20250113	173500	3975655	2090	2090	2090	2090	0
245	20250113	173400	3975655	2090	2090	2090	2090	0
246	20250113	173300	3975655	2090	2090	2090	2090	0
247	20250113	173200	3975655	2090	2090	2090	2090	0
248	20250113	173100	3975655	2090	2090	2090	2090	0
249	20250113	173000	3975655	2090	2090	2090	2090	0
250	20250113	172900	3975655	2090	2090	2090	2090	0
251	20250113	172800	3975655	2090	2090	2090	2090	0
252	20250113	172700	3975655	2090	2090	2090	2090	0
253	20250113	172600	3975655	2090	2090	2090	2090	0
254	20250113	172500	3975655	2090	2090	2090	2090	0
255	20250113	172400	3975655	2090	2090	2090	2090	0
256	20250113	172300	3975655	2090	2090	2090	2090	0
257	20250113	172200	3975655	2090	2090	2090	2090	0
258	20250113	172100	3975655	2090	2090	2090	2090	0
259	20250113	172000	3975655	2090	2090	2090	2090	0
260	20250113	171900	3975655	2090	2090	2090	2090	0
261	20250113	171800	3975655	2090	2090	2090	2090	0
262	20250113	171700	3975655	2090	2090	2090	2090	0
263	20250113	171600	3975655	2090	2090	2090	2090	0
264	20250113	171500	3975655	2090	2090	2090	2090	0
265	20250113	171400	3975655	2090	2090	2090	2090	0
266	20250113	171300	3975655	2090	2090	2090	2090	0
267	20250113	171200	3975655	2090	2090	2090	2090	0
268	20250113	171100	3975655	2090	2090	2090	2090	0
269	20250113	171000	3975655	2090	2090	2090	2090	0
270	20250113	170900	3975655	2090	2090	2090	2090	0
271	20250113	170800	3975655	2090	2090	2090	2090	0
272	20250113	170700	3975655	2090	2090	2090	2090	5
273	20250113	170600	3975655	2090	2090	2090	2090	0
274	20250113	170500	3975655	2090	2090	2090	2090	0
275	20250113	170400	3975655	2090	2090	2090	2090	0
276	20250113	170300	3975655	2090	2090	2090	2090	0
277	20250113	170200	3975655	2090	2090	2090	2090	0
278	20250113	170100	3975655	2090	2090	2090	2090	0
279	20250113	170000	3975655	2090	2090	2090	2090	0
280	20250113	165900	3975655	2090	2090	2090	2090	0
281	20250113	165800	3975655	2090	2090	2090	2090	0
282	20250113	165700	3975655	2090	2090	2090	2090	0
283	20250113	165600	3975655	2090	2090	2090	2090	0
284	20250113	165500	3975655	2090	2090	2090	2090	0
285	20250113	165400	3975655	2090	2090	2090	2090	0
286	20250113	165300	3975655	2090	2090	2090	2090	0
287	20250113	165200	3975655	2090	2090	2090	2090	0
288	20250113	165100	3975655	2090	2090	2090	2090	0
289	20250113	165000	3975655	2090	2090	2090	2090	0
290	20250113	164900	3975655	2090	2090	2090	2090	0
291	20250113	164800	3975655	2090	2090	2090	2090	0
292	20250113	164700	3975655	2090	2090	2090	2090	0
293	20250113	164600	3975655	2090	2090	2090	2090	0
294	20250113	164500	3975655	2090	2090	2090	2090	0
295	20250113	164400	3975655	2090	2090	2090	2090	0
296	20250113	164300	3975655	2090	2090	2090	2090	0
297	20250113	164200	3975655	2090	2090	2090	2090	0
298	20250113	164100	3975655	2090	2090	2090	2090	0
299	20250113	164000	3975655	2090	2090	2090	2090	0
300	20250113	163900	3975655	2090	2090	2090	2090	0
301	20250113	163800	3975655	2090	2090	2090	2090	0
302	20250113	163700	3975655	2090	2090	2090	2090	5
303	20250113	163600	3975655	2090	2090	2090	2090	0
304	20250113	163500	3975655	2090	2090	2090	2090	0
305	20250113	163400	3975655	2090	2090	2090	2090	0
306	20250113	163300	3975655	2090	2090	2090	2090	0
307	20250113	163200	3975655	2090	2090	2090	2090	0
308	20250113	163100	3975655	2090	2090	2090	2090	0
309	20250113	163000	3975655	2090	2090	2090	2090	0
310	20250113	162900	3975655	2090	2090	2090	2090	0
311	20250113	162800	3975655	2090	2090	2090	2090	0
312	20250113	162700	3975655	2090	2090	2090	2090	0
313	20250113	162600	3975655	2090	2090	2090	2090	0
314	20250113	162500	3975655	2090	2090	2090	2090	0
315	20250113	162400	3975655	2090	2090	2090	2090	0
316	20250113	162300	3975655	2090	2090	2090	2090	0
317	20250113	162200	3975655	2090	2090	2090	2090	0
318	20250113	162100	3975655	2090	2090	2090	2090	0
319	20250113	162000	3975655	2090	2090	2090	2090	0
320	20250113	161900	3975655	2090	2090	2090	2090	0
321	20250113	161800	3975655	2090	2090	2090	2090	0
322	20250113	161700	3975655	2090	2090	2090	2090	0
323	20250113	161600	3975655	2090	2090	2090	2090	0
324	20250113	161500	3975655	2090	2090	2090	2090	0
325	20250113	161400	3975655	2090	2090	2090	2090	0
326	20250113	161300	3975655	2090	2090	2090	2090	0
327	20250113	161200	3975655	2090	2090	2090	2090	0
328	20250113	161100	3975655	2090	2090	2090	2090	0
329	20250113	161000	3975655	2090	2090	2090	2090	0
330	20250113	160900	3975655	2090	2090	2090	2090	0
331	20250113	160800	3975655	2090	2090	2090	2090	0
332	20250113	160700	3975655	2090	2090	2090	2090	5
333	20250113	160600	3975655	2090	2090	2090	2090	0
334	20250113	160500	3975655	2090	2090	2090	2090	0
335	20250113	160400	3975655	2090	2090	2090	2090	0
336	20250113	160300	3975655	2090	2090	2090	2090	0
337	20250113	160200	3975655	2090	2090	2090	2090	0
338	20250113	160100	3975655	2090	2090	2090	2090	0
339	20250113	160000	3975655	2090	2090	2090	2090	0
340	20250113	155900	3975655	2090	2090	2090	2090	0
341	20250113	155800	3975655	2090	2090	2090	2090	0
342	20250113	155700	3975655	2090	2090	2090	2090	0
343	20250113	155600	3975655	2090	2090	2090	2090	0
344	20250113	155500	3975655	2090	2090	2090	2090	0
345	20250113	155400	3975655	2090	2090	2090	2090	0
346	20250113	155300	3975655	2090	2090	2090	2090	0
347	20250113	155200	3975655	2090	2090	2090	2090	0
348	20250113	155100	3975655	2090	2090	2090	2090	0
349	20250113	155000	3975655	2090	2090	2090	2090	0
350	20250113	154900	3975655	2090	2090	2090	2090	0
351	20250113	154800	3975655	2090	2090	2090	2090	0
352	20250113	154700	3975655	2090	2090	2090	2090	0
353	20250113	154600	3975655	2090	2090	2090	2090	0
354	20250113	154500	3975655	2090	2090	2090	2090	0
355	20250113	154400	3975655	2090	2090	2090	2090	0
356	20250113	154300	3975655	2090	2090	2090	2090	0
357	20250113	154200	3975655	2090	2090	2090	2090	0
358	20250113	154100	3975655	2090	2090	2090	2090	0
359	20250113	154000	3975655	2090	2090	2090	2090	0
360	20250113	153900	3975655	2090	2090	2090	2090	0
361	20250113	153800	3975655	2090	2090	2090	2090	0
362	20250113	153700	3975655	2090	2090	2090	2090	5
363	20250113	153600	3975655	2090	2090	2090	2090	0
364	20250113	153500	3975655	2090	2090	2090	2090	0
365	20250113	153400	3975655	2090	2090	2090	2090	0
366	20250113	153300	3975655	2090	2090	2090	2090	0
367	20250113	153200	3975655	2090	2090	2090	2090	0
368	20250113	153100	3975655	2090	2090	2090	2090	0
369	20250113	153000	3975655	2090	2090	2090	2090	5
370	20250113	152900	3965205	2090	2090	2090	2090	0
371	20250113	152800	3965205	2090	2090	2090	2090	0
372	20250113	152700	3965205	2090	2090	2090	2090	0
373	20250113	152600	3965205	2090	2090	2090	2090	0
374	20250113	152500	3965205	2090	2090	2090	2090	0
375	20250113	152400	3965205	2090	2090	2090	2090	0
376	20250113	152300	3965205	2090	2090	2090	2090	0
377	20250113	152200	3965205	2090	2090	2090	2090	0
378	20250113	152100	3965205	2090	2090	2090	2090	0
379	20250113	152000	3965205	2090	2090	2090	2090	0
380	20250113	151900	3965205	2090	2090	2090	2090	0
381	20250113	151800	3965205	2090	2090	2090	2090	0
382	20250113	151700	3965205	2090	2090	2090	2090	0
383	20250113	151600	3965205	2090	2090	2090	2090	0
384	20250113	151500	3965205	2090	2090	2090	2090	0
385	20250113	151400	3965205	2090	2090	2090	2090	0
386	20250113	151300	3965205	2090	2090	2090	2090	0
387	20250113	151200	3965205	2090	2090	2090	2090	0
388	20250113	151100	3965205	2090	2090	2090	2090	0
389	20250113	151000	3965205	2090	2090	2090	2090	0
390	20250113	150900	3965205	2090	2090	2090	2090	0
391	20250113	150800	3965205	2090	2090	2090	2090	0
392	20250113	150700	3965205	2090	2090	2090	2090	0
393	20250113	150600	3965205	2090	2090	2090	2090	0
394	20250113	150500	3965205	2090	2090	2090	2090	0
395	20250113	150400	3965205	2090	2090	2090	2090	1
396	20250113	150300	3963115	2080	2080	2080	2080	0
397	20250113	150200	3963115	2080	2080	2080	2080	0
398	20250113	150100	3963115	2080	2080	2080	2080	0
399	20250113	150000	3963115	2080	2080	2080	2080	0
400	20250113	145900	3963115	2080	2085	2085	2080	23
401	20250113	145800	3915240	2090	2090	2090	2090	1
402	20250113	145700	3913150	2080	2080	2080	2080	0
403	20250113	145600	3913150	2080	2080	2080	2080	0
404	20250113	145500	3913150	2080	2080	2080	2080	22
405	20250113	145400	3867390	2080	2080	2080	2080	0
406	20250113	145300	3867390	2080	2080	2080	2080	0
407	20250113	145200	3867390	2080	2080	2080	2080	0
408	20250113	145100	3867390	2080	2080	2080	2080	23
409	20250113	145000	3819550	2080	2080	2080	2080	0
410	20250113	144900	3819550	2080	2080	2080	2080	0
411	20250113	144800	3819550	2080	2080	2080	2080	0
412	20250113	144700	3819550	2080	2080	2080	2080	22
413	20250113	144600	3773790	2080	2080	2080	2080	0
414	20250113	144500	3773790	2080	2080	2080	2080	0
415	20250113	144400	3773790	2080	2080	2080	2080	0
416	20250113	144300	3773790	2080	2080	2080	2080	23
417	20250113	144200	3725950	2080	2080	2080	2080	0
418	20250113	144100	3725950	2080	2080	2080	2080	0
419	20250113	144000	3725950	2080	2080	2080	2080	0
420	20250113	143900	3725950	2080	2080	2080	2080	0
421	20250113	143800	3725950	2080	2080	2080	2080	22
422	20250113	143700	3680190	2080	2080	2080	2080	0
423	20250113	143600	3680190	2080	2080	2080	2080	0
424	20250113	143500	3680190	2080	2080	2080	2080	0
425	20250113	143400	3680190	2080	2080	2080	2080	23
426	20250113	143300	3632350	2080	2080	2080	2080	0
427	20250113	143200	3632350	2080	2080	2080	2080	0
428	20250113	143100	3632350	2080	2080	2080	2080	0
429	20250113	143000	3632350	2080	2080	2080	2080	22
430	20250113	142900	3586590	2080	2080	2080	2080	0
431	20250113	142800	3586590	2080	2080	2080	2080	0
432	20250113	142700	3586590	2080	2080	2080	2080	0
433	20250113	142600	3586590	2080	2080	2080	2080	23
434	20250113	142500	3538750	2080	2080	2080	2080	0
435	20250113	142400	3538750	2080	2080	2080	2080	0
436	20250113	142300	3538750	2080	2080	2080	2080	0
437	20250113	142200	3538750	2080	2080	2080	2080	22
438	20250113	142100	3492990	2080	2080	2080	2080	0
439	20250113	142000	3492990	2080	2080	2080	2080	0
440	20250113	141900	3492990	2080	2080	2080	2080	0
441	20250113	141800	3492990	2080	2080	2080	2080	0
442	20250113	141700	3492990	2080	2080	2080	2080	23
443	20250113	141600	3445150	2080	2080	2080	2080	0
444	20250113	141500	3445150	2080	2080	2080	2080	0
445	20250113	141400	3445150	2080	2080	2080	2080	0
446	20250113	141300	3445150	2080	2080	2080	2080	22
447	20250113	141200	3399390	2080	2080	2080	2080	0
448	20250113	141100	3399390	2080	2080	2080	2080	100
449	20250113	141000	3191390	2080	2080	2080	2080	0
450	20250113	140900	3191390	2080	2080	2080	2080	23
451	20250113	140800	3143550	2080	2080	2080	2080	0
452	20250113	140700	3143550	2080	2080	2080	2080	0
453	20250113	140600	3143550	2080	2080	2080	2080	0
454	20250113	140500	3143550	2080	2080	2080	2080	22
455	20250113	140400	3097790	2080	2080	2080	2080	0
456	20250113	140300	3097790	2080	2080	2080	2080	0
457	20250113	140200	3097790	2080	2080	2080	2080	0
458	20250113	140100	3097790	2080	2080	2080	2080	23
459	20250113	140000	3049950	2080	2080	2080	2080	0
460	20250113	135900	3049950	2080	2080	2080	2080	0
461	20250113	135800	3049950	2080	2080	2080	2080	0
462	20250113	135700	3049950	2080	2080	2080	2080	0
463	20250113	135600	3049950	2080	2080	2080	2080	22
464	20250113	135500	3004190	2080	2080	2080	2080	0
465	20250113	135400	3004190	2080	2080	2080	2080	0
466	20250113	135300	3004190	2080	2080	2080	2080	0
467	20250113	135200	3004190	2080	2080	2080	2080	23
468	20250113	135100	2956350	2080	2080	2080	2080	0
469	20250113	135000	2956350	2080	2080	2080	2080	0
470	20250113	134900	2956350	2080	2080	2080	2080	0
471	20250113	134800	2956350	2080	2080	2080	2080	22
472	20250113	134700	2910590	2090	2090	2090	2090	0
473	20250113	134600	2910590	2090	2090	2090	2090	1
474	20250113	134500	2908500	2080	2080	2080	2080	0
475	20250113	134400	2908500	2080	2080	2080	2080	23
476	20250113	134300	2860660	2080	2080	2080	2080	0
477	20250113	134200	2860660	2080	2080	2080	2080	0
478	20250113	134100	2860660	2080	2080	2080	2080	0
479	20250113	134000	2860660	2080	2080	2080	2080	22
480	20250113	133900	2814900	2080	2080	2080	2080	0
481	20250113	133800	2814900	2080	2080	2080	2080	0
482	20250113	133700	2814900	2080	2080	2080	2080	0
483	20250113	133600	2814900	2080	2080	2080	2080	0
484	20250113	133500	2814900	2080	2080	2080	2080	23
485	20250113	133400	2767060	2080	2080	2080	2080	0
486	20250113	133300	2767060	2080	2080	2080	2080	0
487	20250113	133200	2767060	2080	2080	2080	2080	0
488	20250113	133100	2767060	2080	2080	2080	2080	22
489	20250113	133000	2721300	2080	2080	2080	2080	0
490	20250113	132900	2721300	2080	2080	2080	2080	0
491	20250113	132800	2721300	2080	2080	2080	2080	0
492	20250113	132700	2721300	2080	2080	2080	2080	23
493	20250113	132600	2673460	2080	2080	2080	2080	0
494	20250113	132500	2673460	2080	2080	2080	2080	0
495	20250113	132400	2673460	2080	2080	2080	2080	0
496	20250113	132300	2673460	2080	2080	2080	2080	22
497	20250113	132200	2627700	2080	2080	2080	2080	0
498	20250113	132100	2627700	2080	2080	2080	2080	0
499	20250113	132000	2627700	2080	2080	2080	2080	0
500	20250113	131900	2627700	2080	2080	2080	2080	23
501	20250113	131800	2579860	2080	2080	2080	2080	0
502	20250113	131700	2579860	2080	2080	2080	2080	0
503	20250113	131600	2579860	2080	2080	2080	2080	0
504	20250113	131500	2579860	2080	2080	2080	2080	0
505	20250113	131400	2579860	2080	2080	2080	2080	22
506	20250113	131300	2534100	2080	2080	2080	2080	0
507	20250113	131200	2534100	2080	2080	2080	2080	0
508	20250113	131100	2534100	2080	2080	2080	2080	0
509	20250113	131000	2534100	2080	2080	2080	2080	23
510	20250113	130900	2486260	2080	2080	2080	2080	0
511	20250113	130800	2486260	2080	2080	2080	2080	0
512	20250113	130700	2486260	2080	2080	2080	2080	0
513	20250113	130600	2486260	2080	2080	2080	2080	22
514	20250113	130500	2440500	2080	2080	2080	2080	0
515	20250113	130400	2440500	2080	2080	2080	2080	0
516	20250113	130300	2440500	2080	2080	2080	2080	0
517	20250113	130200	2440500	2080	2080	2080	2080	23
518	20250113	130100	2392660	2080	2080	2080	2080	0
519	20250113	130000	2392660	2080	2080	2080	2080	0
520	20250113	125900	2392660	2080	2080	2080	2080	0
521	20250113	125800	2392660	2080	2080	2080	2080	22
522	20250113	125700	2346900	2080	2080	2080	2080	0
523	20250113	125600	2346900	2080	2080	2080	2080	0
524	20250113	125500	2346900	2080	2080	2080	2080	0
525	20250113	125400	2346900	2080	2080	2080	2080	0
526	20250113	125300	2346900	2080	2080	2080	2080	23
527	20250113	125200	2299060	2080	2080	2080	2080	0
528	20250113	125100	2299060	2080	2080	2080	2080	0
529	20250113	125000	2299060	2080	2080	2080	2080	0
530	20250113	124900	2299060	2080	2080	2080	2080	22
531	20250113	124800	2253300	2080	2080	2080	2080	0
532	20250113	124700	2253300	2080	2080	2080	2080	0
533	20250113	124600	2253300	2080	2080	2080	2080	0
534	20250113	124500	2253300	2080	2080	2080	2080	23
535	20250113	124400	2205460	2080	2080	2080	2080	0
536	20250113	124300	2205460	2080	2080	2080	2080	0
537	20250113	124200	2205460	2080	2080	2080	2080	0
538	20250113	124100	2205460	2080	2080	2080	2080	22
539	20250113	124000	2159700	2080	2080	2080	2080	0
540	20250113	123900	2159700	2080	2080	2080	2080	0
541	20250113	123800	2159700	2080	2080	2080	2080	0
542	20250113	123700	2159700	2080	2080	2080	2080	23
543	20250113	123600	2111860	2080	2080	2080	2080	0
544	20250113	123500	2111860	2080	2080	2080	2080	0
545	20250113	123400	2111860	2080	2080	2080	2080	0
546	20250113	123300	2111860	2080	2080	2080	2080	0
547	20250113	123200	2111860	2080	2080	2080	2080	22
548	20250113	123100	2066100	2080	2080	2080	2080	0
549	20250113	123000	2066100	2080	2080	2080	2080	0
550	20250113	122900	2066100	2080	2080	2080	2080	0
551	20250113	122800	2066100	2080	2080	2080	2080	23
552	20250113	122700	2018260	2080	2080	2080	2080	0
553	20250113	122600	2018260	2080	2080	2080	2080	0
554	20250113	122500	2018260	2080	2080	2080	2080	0
555	20250113	122400	2018260	2080	2080	2080	2080	22
556	20250113	122300	1972500	2080	2080	2080	2080	0
557	20250113	122200	1972500	2080	2080	2080	2080	0
558	20250113	122100	1972500	2080	2080	2080	2080	0
559	20250113	122000	1972500	2080	2080	2080	2080	23
560	20250113	121900	1924660	2080	2080	2080	2080	0
561	20250113	121800	1924660	2080	2080	2080	2080	0
562	20250113	121700	1924660	2080	2080	2080	2080	0
563	20250113	121600	1924660	2080	2080	2080	2080	22
564	20250113	121500	1878900	2080	2080	2080	2080	0
565	20250113	121400	1878900	2080	2080	2080	2080	0
566	20250113	121300	1878900	2080	2080	2080	2080	0
567	20250113	121200	1878900	2080	2080	2080	2080	0
568	20250113	121100	1878900	2080	2080	2080	2080	23
569	20250113	121000	1831060	2080	2080	2080	2080	0
570	20250113	120900	1831060	2080	2080	2080	2080	0
571	20250113	120800	1831060	2080	2080	2080	2080	0
572	20250113	120700	1831060	2080	2080	2080	2080	22
573	20250113	120600	1785300	2080	2080	2080	2080	0
574	20250113	120500	1785300	2080	2080	2080	2080	0
575	20250113	120400	1785300	2080	2080	2080	2080	0
576	20250113	120300	1785300	2080	2080	2080	2080	23
577	20250113	120200	1737460	2080	2080	2080	2080	0
578	20250113	120100	1737460	2080	2080	2080	2080	0
579	20250113	120000	1737460	2080	2080	2080	2080	0
580	20250113	115900	1737460	2080	2080	2080	2080	22
581	20250113	115800	1691700	2080	2080	2080	2080	0
582	20250113	115700	1691700	2080	2080	2080	2080	0
583	20250113	115600	1691700	2080	2080	2080	2080	0
584	20250113	115500	1691700	2080	2080	2080	2080	23
585	20250113	115400	1643860	2080	2080	2080	2080	0
586	20250113	115300	1643860	2080	2080	2080	2080	0
587	20250113	115200	1643860	2080	2080	2080	2080	0
588	20250113	115100	1643860	2080	2080	2080	2080	0
589	20250113	115000	1643860	2080	2080	2080	2080	22
590	20250113	114900	1598100	2080	2080	2080	2080	0
591	20250113	114800	1598100	2080	2080	2080	2080	0
592	20250113	114700	1598100	2080	2080	2080	2080	0
593	20250113	114600	1598100	2080	2080	2080	2080	23
594	20250113	114500	1550260	2080	2080	2080	2080	0
595	20250113	114400	1550260	2080	2080	2080	2080	0
596	20250113	114300	1550260	2080	2080	2080	2080	0
597	20250113	114200	1550260	2080	2080	2080	2080	22
598	20250113	114100	1504500	2080	2080	2080	2080	0
599	20250113	114000	1504500	2080	2080	2080	2080	0
600	20250113	113900	1504500	2080	2080	2080	2080	0
601	20250113	113800	1504500	2080	2080	2080	2080	23
602	20250113	113700	1456660	2080	2080	2080	2080	0
603	20250113	113600	1456660	2080	2080	2080	2080	0
604	20250113	113500	1456660	2080	2080	2080	2080	0
605	20250113	113400	1456660	2080	2080	2080	2080	22
606	20250113	113300	1410900	2080	2080	2080	2080	0
607	20250113	113200	1410900	2080	2080	2080	2080	0
608	20250113	113100	1410900	2080	2080	2080	2080	0
609	20250113	113000	1410900	2080	2080	2080	2080	0
610	20250113	112900	1410900	2080	2080	2080	2080	23
611	20250113	112800	1363060	2080	2080	2080	2080	0
612	20250113	112700	1363060	2080	2080	2080	2080	0
613	20250113	112600	1363060	2080	2080	2080	2080	0
614	20250113	112500	1363060	2080	2080	2080	2080	22
615	20250113	112400	1317300	2080	2080	2080	2080	0
616	20250113	112300	1317300	2080	2080	2080	2080	0
617	20250113	112200	1317300	2080	2080	2080	2080	0
618	20250113	112100	1317300	2080	2080	2080	2080	23
619	20250113	112000	1269460	2075	2075	2075	2075	0
620	20250113	111900	1269460	2075	2075	2075	2075	0
621	20250113	111800	1269460	2075	2075	2075	2075	0
622	20250113	111700	1269460	2075	2075	2075	2075	22
623	20250113	111600	1223810	2075	2075	2075	2075	0
624	20250113	111500	1223810	2075	2075	2075	2075	0
625	20250113	111400	1223810	2075	2075	2075	2075	0
626	20250113	111300	1223810	2075	2075	2075	2075	23
627	20250113	111200	1176085	2075	2075	2075	2075	0
628	20250113	111100	1176085	2075	2075	2075	2075	0
629	20250113	111000	1176085	2075	2075	2075	2075	0
630	20250113	110900	1176085	2075	2075	2075	2075	0
631	20250113	110800	1176085	2075	2075	2075	2075	22
632	20250113	110700	1130435	2075	2075	2075	2075	0
633	20250113	110600	1130435	2075	2075	2075	2075	0
634	20250113	110500	1130435	2075	2075	2075	2075	0
635	20250113	110400	1130435	2075	2075	2075	2075	23
636	20250113	110300	1082710	2075	2075	2075	2075	0
637	20250113	110200	1082710	2075	2075	2075	2075	0
638	20250113	110100	1082710	2075	2075	2075	2075	0
639	20250113	110000	1082710	2075	2075	2075	2075	22
640	20250113	105900	1037060	2075	2075	2075	2075	0
641	20250113	105800	1037060	2075	2075	2075	2075	0
642	20250113	105700	1037060	2075	2075	2075	2075	0
643	20250113	105600	1037060	2075	2075	2075	2075	23
644	20250113	105500	989335	2075	2075	2075	2075	0
645	20250113	105400	989335	2075	2075	2075	2075	0
646	20250113	105300	989335	2075	2075	2075	2075	0
647	20250113	105200	989335	2075	2075	2075	2075	22
648	20250113	105100	943685	2090	2090	2090	2090	0
649	20250113	105000	943685	2090	2090	2090	2090	0
650	20250113	104900	943685	2090	2090	2090	2090	1
651	20250113	104800	941595	2075	2075	2075	2075	0
652	20250113	104700	941595	2075	2090	2090	2075	24
653	20250113	104600	891780	2075	2075	2075	2075	0
654	20250113	104500	891780	2075	2075	2075	2075	0
655	20250113	104400	891780	2075	2075	2075	2075	0
656	20250113	104300	891780	2075	2075	2075	2075	22
657	20250113	104200	846130	2075	2075	2075	2075	0
658	20250113	104100	846130	2075	2075	2075	2075	0
659	20250113	104000	846130	2075	2075	2075	2075	0
660	20250113	103900	846130	2075	2075	2075	2075	23
661	20250113	103800	798405	2075	2075	2075	2075	0
662	20250113	103700	798405	2075	2075	2075	2075	0
663	20250113	103600	798405	2075	2075	2075	2075	0
664	20250113	103500	798405	2075	2075	2075	2075	22
665	20250113	103400	752755	2075	2075	2075	2075	0
666	20250113	103300	752755	2075	2075	2075	2075	0
667	20250113	103200	752755	2075	2075	2075	2075	0
668	20250113	103100	752755	2075	2075	2075	2075	23
669	20250113	103000	705030	2075	2075	2075	2075	0
670	20250113	102900	705030	2075	2075	2075	2075	0
671	20250113	102800	705030	2075	2075	2075	2075	0
672	20250113	102700	705030	2075	2075	2075	2075	0
673	20250113	102600	705030	2075	2075	2075	2075	22
674	20250113	102500	659380	2080	2080	2080	2080	0
675	20250113	102400	659380	2080	2080	2080	2080	0
676	20250113	102300	659380	2080	2080	2080	2080	0
677	20250113	102200	659380	2080	2080	2080	2080	23
678	20250113	102100	611540	2080	2080	2080	2080	0
679	20250113	102000	611540	2080	2080	2080	2080	0
680	20250113	101900	611540	2080	2080	2080	2080	0
681	20250113	101800	611540	2080	2080	2080	2080	22
682	20250113	101700	565780	2090	2090	2090	2090	0
683	20250113	101600	565780	2090	2090	2090	2090	1
684	20250113	101500	563690	2080	2080	2080	2080	0
685	20250113	101400	563690	2080	2080	2080	2080	23
686	20250113	101300	515850	2080	2080	2080	2080	0
687	20250113	101200	515850	2080	2080	2080	2080	0
688	20250113	101100	515850	2080	2080	2080	2080	0
689	20250113	101000	515850	2080	2080	2080	2080	22
690	20250113	100900	470090	2080	2080	2080	2080	0
691	20250113	100800	470090	2080	2080	2080	2080	0
692	20250113	100700	470090	2080	2080	2080	2080	0
693	20250113	100600	470090	2080	2080	2080	2080	0
694	20250113	100500	470090	2080	2080	2080	2080	23
695	20250113	100400	422250	2080	2080	2080	2080	0
696	20250113	100300	422250	2080	2080	2080	2080	0
697	20250113	100200	422250	2080	2080	2080	2080	0
698	20250113	100100	422250	2080	2080	2080	2080	22
699	20250113	100000	376490	2080	2080	2080	2080	0
700	20250113	095900	376490	2080	2080	2080	2080	0
701	20250113	095800	376490	2080	2080	2080	2080	0
702	20250113	095700	376490	2080	2080	2080	2080	23
703	20250113	095600	328650	2080	2080	2080	2080	0
704	20250113	095500	328650	2080	2080	2080	2080	0
705	20250113	095400	328650	2080	2080	2080	2080	0
706	20250113	095300	328650	2080	2080	2080	2080	22
707	20250113	095200	282890	2080	2080	2080	2080	0
708	20250113	095100	282890	2080	2080	2080	2080	0
709	20250113	095000	282890	2080	2080	2080	2080	0
710	20250113	094900	282890	2080	2080	2080	2080	23
711	20250113	094800	235050	2080	2080	2080	2080	0
712	20250113	094700	235050	2080	2080	2080	2080	0
713	20250113	094600	235050	2080	2080	2080	2080	0
714	20250113	094500	235050	2080	2080	2080	2080	0
715	20250113	094400	235050	2080	2080	2080	2080	22
716	20250113	094300	189290	2080	2080	2080	2080	0
717	20250113	094200	189290	2080	2080	2080	2080	0
718	20250113	094100	189290	2080	2080	2080	2080	0
719	20250113	094000	189290	2080	2080	2080	2080	23
720	20250113	093900	141450	2080	2080	2080	2080	0
721	20250113	093800	141450	2080	2080	2080	2080	0
722	20250113	093700	141450	2080	2080	2080	2080	0
723	20250113	093600	141450	2080	2080	2080	2080	22
724	20250113	093500	95690	2080	2080	2080	2080	0
725	20250113	093400	95690	2080	2080	2080	2080	0
726	20250113	093300	95690	2080	2080	2080	2080	0
727	20250113	093200	95690	2080	2080	2080	2080	23
728	20250113	093100	47850	2080	2080	2080	2080	0
729	20250113	093000	47850	2080	2080	2080	2080	0
730	20250113	092900	47850	2080	2080	2080	2080	0
731	20250113	092800	47850	2080	2080	2080	2080	22
732	20250113	092700	2090	2090	2090	2090	2090	0
733	20250113	092600	2090	2090	2090	2090	2090	0
734	20250113	092500	2090	2090	2090	2090	2090	0
735	20250113	092400	2090	2090	2090	2090	2090	0
736	20250113	092300	2090	2090	2090	2090	2090	0
737	20250113	092200	2090	2090	2090	2090	2090	0
738	20250113	092100	2090	2090	2090	2090	2090	0
739	20250113	092000	2090	2090	2090	2090	2090	0
740	20250113	091900	2090	2090	2090	2090	2090	0
741	20250113	091800	2090	2090	2090	2090	2090	0
742	20250113	091700	2090	2090	2090	2090	2090	0
743	20250113	091600	2090	2090	2090	2090	2090	0
744	20250113	091500	2090	2090	2090	2090	2090	0
745	20250113	091400	2090	2090	2090	2090	2090	0
746	20250113	091300	2090	2090	2090	2090	2090	0
747	20250113	091200	2090	2090	2090	2090	2090	0
748	20250113	091100	2090	2090	2090	2090	2090	0
749	20250113	091000	2090	2090	2090	2090	2090	0
750	20250113	090900	2090	2090	2090	2090	2090	0
751	20250113	090800	2090	2090	2090	2090	2090	0
752	20250113	090700	2090	2090	2090	2090	2090	0
753	20250113	090600	2090	2090	2090	2090	2090	0
754	20250113	090500	2090	2090	2090	2090	2090	0
755	20250113	090400	2090	2090	2090	2090	2090	0
756	20250113	090300	2090	2090	2090	2090	2090	0
757	20250113	090200	2090	2090	2090	2090	2090	0
758	20250113	090100	2090	2090	2090	2090	2090	0
759	20250113	090000	2090	2090	2090	2090	2090	1