KissMeData/376190/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212800	17432595	4195	4195	4195	4195	560
3	20250114	212700	17432595	4195	4195	4195	4195	0
4	20250114	212600	17432595	4195	4195	4195	4195	0
5	20250114	212500	17432595	4195	4195	4195	4195	0
6	20250114	212400	17432595	4195	4195	4195	4195	0
7	20250114	212300	17432595	4195	4195	4195	4195	0
8	20250114	212200	17432595	4195	4195	4195	4195	0
9	20250114	212100	17432595	4195	4195	4195	4195	0
10	20250114	212000	17432595	4195	4195	4195	4195	0
11	20250114	211900	17432595	4195	4195	4195	4195	0
12	20250114	211800	17432595	4195	4195	4195	4195	0
13	20250114	211700	17432595	4195	4195	4195	4195	0
14	20250114	211600	17432595	4195	4195	4195	4195	0
15	20250114	211500	17432595	4195	4195	4195	4195	0
16	20250114	211400	17432595	4195	4195	4195	4195	0
17	20250114	211300	17432595	4195	4195	4195	4195	0
18	20250114	211200	17432595	4195	4195	4195	4195	0
19	20250114	211100	17432595	4195	4195	4195	4195	0
20	20250114	211000	17432595	4195	4195	4195	4195	0
21	20250114	210900	17432595	4195	4195	4195	4195	0
22	20250114	210800	17432595	4195	4195	4195	4195	0
23	20250114	210700	17432595	4195	4195	4195	4195	0
24	20250114	210600	17432595	4195	4195	4195	4195	0
25	20250114	210500	17432595	4195	4195	4195	4195	0
26	20250114	210400	17432595	4195	4195	4195	4195	0
27	20250114	210300	17432595	4195	4195	4195	4195	0
28	20250114	210200	17432595	4195	4195	4195	4195	0
29	20250114	210100	17432595	4195	4195	4195	4195	0
30	20250114	210000	17432595	4195	4195	4195	4195	0
31	20250114	205900	17432595	4195	4195	4195	4195	0
32	20250114	205800	17432595	4195	4195	4195	4195	560
33	20250114	205700	17432595	4195	4195	4195	4195	0
34	20250114	205600	17432595	4195	4195	4195	4195	0
35	20250114	205500	17432595	4195	4195	4195	4195	0
36	20250114	205400	17432595	4195	4195	4195	4195	0
37	20250114	205300	17432595	4195	4195	4195	4195	0
38	20250114	205200	17432595	4195	4195	4195	4195	0
39	20250114	205100	17432595	4195	4195	4195	4195	0
40	20250114	205000	17432595	4195	4195	4195	4195	0
41	20250114	204900	17432595	4195	4195	4195	4195	0
42	20250114	204800	17432595	4195	4195	4195	4195	0
43	20250114	204700	17432595	4195	4195	4195	4195	0
44	20250114	204600	17432595	4195	4195	4195	4195	0
45	20250114	204500	17432595	4195	4195	4195	4195	0
46	20250114	204400	17432595	4195	4195	4195	4195	0
47	20250114	204300	17432595	4195	4195	4195	4195	0
48	20250114	204200	17432595	4195	4195	4195	4195	0
49	20250114	204100	17432595	4195	4195	4195	4195	0
50	20250114	204000	17432595	4195	4195	4195	4195	0
51	20250114	203900	17432595	4195	4195	4195	4195	0
52	20250114	203800	17432595	4195	4195	4195	4195	0
53	20250114	203700	17432595	4195	4195	4195	4195	0
54	20250114	203600	17432595	4195	4195	4195	4195	0
55	20250114	203500	17432595	4195	4195	4195	4195	0
56	20250114	203400	17432595	4195	4195	4195	4195	0
57	20250114	203300	17432595	4195	4195	4195	4195	0
58	20250114	203200	17432595	4195	4195	4195	4195	0
59	20250114	203100	17432595	4195	4195	4195	4195	0
60	20250114	203000	17432595	4195	4195	4195	4195	0
61	20250114	202900	17432595	4195	4195	4195	4195	0
62	20250114	202800	17432595	4195	4195	4195	4195	560
63	20250114	202700	17432595	4195	4195	4195	4195	0
64	20250114	202600	17432595	4195	4195	4195	4195	0
65	20250114	202500	17432595	4195	4195	4195	4195	0
66	20250114	202400	17432595	4195	4195	4195	4195	0
67	20250114	202300	17432595	4195	4195	4195	4195	0
68	20250114	202200	17432595	4195	4195	4195	4195	0
69	20250114	202100	17432595	4195	4195	4195	4195	0
70	20250114	202000	17432595	4195	4195	4195	4195	0
71	20250114	201900	17432595	4195	4195	4195	4195	0
72	20250114	201800	17432595	4195	4195	4195	4195	0
73	20250114	201700	17432595	4195	4195	4195	4195	0
74	20250114	201600	17432595	4195	4195	4195	4195	0
75	20250114	201500	17432595	4195	4195	4195	4195	0
76	20250114	201400	17432595	4195	4195	4195	4195	0
77	20250114	201300	17432595	4195	4195	4195	4195	0
78	20250114	201200	17432595	4195	4195	4195	4195	0
79	20250114	201100	17432595	4195	4195	4195	4195	0
80	20250114	201000	17432595	4195	4195	4195	4195	0
81	20250114	200900	17432595	4195	4195	4195	4195	0
82	20250114	200800	17432595	4195	4195	4195	4195	0
83	20250114	200700	17432595	4195	4195	4195	4195	0
84	20250114	200600	17432595	4195	4195	4195	4195	0
85	20250114	200500	17432595	4195	4195	4195	4195	0
86	20250114	200400	17432595	4195	4195	4195	4195	0
87	20250114	200300	17432595	4195	4195	4195	4195	0
88	20250114	200200	17432595	4195	4195	4195	4195	0
89	20250114	200100	17432595	4195	4195	4195	4195	0
90	20250114	200000	17432595	4195	4195	4195	4195	0
91	20250114	195900	17432595	4195	4195	4195	4195	0
92	20250114	195800	17432595	4195	4195	4195	4195	560
93	20250114	195700	17432595	4195	4195	4195	4195	0
94	20250114	195600	17432595	4195	4195	4195	4195	0
95	20250114	195500	17432595	4195	4195	4195	4195	0
96	20250114	195400	17432595	4195	4195	4195	4195	0
97	20250114	195300	17432595	4195	4195	4195	4195	0
98	20250114	195200	17432595	4195	4195	4195	4195	0
99	20250114	195100	17432595	4195	4195	4195	4195	0
100	20250114	195000	17432595	4195	4195	4195	4195	0
101	20250114	194900	17432595	4195	4195	4195	4195	0
102	20250114	194800	17432595	4195	4195	4195	4195	0
103	20250114	194700	17432595	4195	4195	4195	4195	0
104	20250114	194600	17432595	4195	4195	4195	4195	0
105	20250114	194500	17432595	4195	4195	4195	4195	0
106	20250114	194400	17432595	4195	4195	4195	4195	0
107	20250114	194300	17432595	4195	4195	4195	4195	0
108	20250114	194200	17432595	4195	4195	4195	4195	0
109	20250114	194100	17432595	4195	4195	4195	4195	0
110	20250114	194000	17432595	4195	4195	4195	4195	0
111	20250114	193900	17432595	4195	4195	4195	4195	0
112	20250114	193800	17432595	4195	4195	4195	4195	0
113	20250114	193700	17432595	4195	4195	4195	4195	0
114	20250114	193600	17432595	4195	4195	4195	4195	0
115	20250114	193500	17432595	4195	4195	4195	4195	0
116	20250114	193400	17432595	4195	4195	4195	4195	0
117	20250114	193300	17432595	4195	4195	4195	4195	0
118	20250114	193200	17432595	4195	4195	4195	4195	0
119	20250114	193100	17432595	4195	4195	4195	4195	0
120	20250114	193000	17432595	4195	4195	4195	4195	0
121	20250114	192900	17432595	4195	4195	4195	4195	0
122	20250114	192800	17432595	4195	4195	4195	4195	560
123	20250114	192700	17432595	4195	4195	4195	4195	0
124	20250114	192600	17432595	4195	4195	4195	4195	0
125	20250114	192500	17432595	4195	4195	4195	4195	0
126	20250114	192400	17432595	4195	4195	4195	4195	0
127	20250114	192300	17432595	4195	4195	4195	4195	0
128	20250114	192200	17432595	4195	4195	4195	4195	0
129	20250114	192100	17432595	4195	4195	4195	4195	0
130	20250114	192000	17432595	4195	4195	4195	4195	0
131	20250114	191900	17432595	4195	4195	4195	4195	0
132	20250114	191800	17432595	4195	4195	4195	4195	0
133	20250114	191700	17432595	4195	4195	4195	4195	0
134	20250114	191600	17432595	4195	4195	4195	4195	0
135	20250114	191500	17432595	4195	4195	4195	4195	0
136	20250114	191400	17432595	4195	4195	4195	4195	0
137	20250114	191300	17432595	4195	4195	4195	4195	0
138	20250114	191200	17432595	4195	4195	4195	4195	0
139	20250114	191100	17432595	4195	4195	4195	4195	0
140	20250114	191000	17432595	4195	4195	4195	4195	0
141	20250114	190900	17432595	4195	4195	4195	4195	0
142	20250114	190800	17432595	4195	4195	4195	4195	0
143	20250114	190700	17432595	4195	4195	4195	4195	0
144	20250114	190600	17432595	4195	4195	4195	4195	0
145	20250114	190500	17432595	4195	4195	4195	4195	0
146	20250114	190400	17432595	4195	4195	4195	4195	0
147	20250114	190300	17432595	4195	4195	4195	4195	0
148	20250114	190200	17432595	4195	4195	4195	4195	0
149	20250114	190100	17432595	4195	4195	4195	4195	0
150	20250114	190000	17432595	4195	4195	4195	4195	0
151	20250114	185900	17432595	4195	4195	4195	4195	0
152	20250114	185800	17432595	4195	4195	4195	4195	560
153	20250114	185700	17432595	4195	4195	4195	4195	0
154	20250114	185600	17432595	4195	4195	4195	4195	0
155	20250114	185500	17432595	4195	4195	4195	4195	0
156	20250114	185400	17432595	4195	4195	4195	4195	0
157	20250114	185300	17432595	4195	4195	4195	4195	0
158	20250114	185200	17432595	4195	4195	4195	4195	0
159	20250114	185100	17432595	4195	4195	4195	4195	0
160	20250114	185000	17432595	4195	4195	4195	4195	0
161	20250114	184900	17432595	4195	4195	4195	4195	0
162	20250114	184800	17432595	4195	4195	4195	4195	0
163	20250114	184700	17432595	4195	4195	4195	4195	0
164	20250114	184600	17432595	4195	4195	4195	4195	0
165	20250114	184500	17432595	4195	4195	4195	4195	0
166	20250114	184400	17432595	4195	4195	4195	4195	0
167	20250114	184300	17432595	4195	4195	4195	4195	0
168	20250114	184200	17432595	4195	4195	4195	4195	0
169	20250114	184100	17432595	4195	4195	4195	4195	0
170	20250114	184000	17432595	4195	4195	4195	4195	0
171	20250114	183900	17432595	4195	4195	4195	4195	0
172	20250114	183800	17432595	4195	4195	4195	4195	0
173	20250114	183700	17432595	4195	4195	4195	4195	0
174	20250114	183600	17432595	4195	4195	4195	4195	0
175	20250114	183500	17432595	4195	4195	4195	4195	0
176	20250114	183400	17432595	4195	4195	4195	4195	0
177	20250114	183300	17432595	4195	4195	4195	4195	0
178	20250114	183200	17432595	4195	4195	4195	4195	0
179	20250114	183100	17432595	4195	4195	4195	4195	0
180	20250114	183000	17432595	4195	4195	4195	4195	0
181	20250114	182900	17432595	4195	4195	4195	4195	0
182	20250114	182800	17432595	4195	4195	4195	4195	560
183	20250114	182700	17432595	4195	4195	4195	4195	0
184	20250114	182600	17432595	4195	4195	4195	4195	0
185	20250114	182500	17432595	4195	4195	4195	4195	0
186	20250114	182400	17432595	4195	4195	4195	4195	0
187	20250114	182300	17432595	4195	4195	4195	4195	0
188	20250114	182200	17432595	4195	4195	4195	4195	0
189	20250114	182100	17432595	4195	4195	4195	4195	0
190	20250114	182000	17432595	4195	4195	4195	4195	0
191	20250114	181900	17432595	4195	4195	4195	4195	0
192	20250114	181800	17432595	4195	4195	4195	4195	0
193	20250114	181700	17432595	4195	4195	4195	4195	0
194	20250114	181600	17432595	4195	4195	4195	4195	0
195	20250114	181500	17432595	4195	4195	4195	4195	0
196	20250114	181400	17432595	4195	4195	4195	4195	0
197	20250114	181300	17432595	4195	4195	4195	4195	0
198	20250114	181200	17432595	4195	4195	4195	4195	0
199	20250114	181100	17432595	4195	4195	4195	4195	0
200	20250114	181000	17432595	4195	4195	4195	4195	0
201	20250114	180900	17432595	4195	4195	4195	4195	0
202	20250114	180800	17432595	4195	4195	4195	4195	0
203	20250114	180700	17432595	4195	4195	4195	4195	0
204	20250114	180600	17432595	4195	4195	4195	4195	0
205	20250114	180500	17432595	4195	4195	4195	4195	0
206	20250114	180400	17432595	4195	4195	4195	4195	0
207	20250114	180300	17432595	4195	4195	4195	4195	0
208	20250114	180200	17432595	4195	4195	4195	4195	0
209	20250114	180100	17432595	4195	4195	4195	4195	0
210	20250114	180000	17432595	4195	4195	4195	4195	0
211	20250114	175900	17432595	4195	4195	4195	4195	0
212	20250114	175800	17432595	4195	4195	4195	4195	560
213	20250114	175700	17432595	4195	4195	4195	4195	0
214	20250114	175600	17432595	4195	4195	4195	4195	0
215	20250114	175500	17432595	4195	4195	4195	4195	0
216	20250114	175400	17432595	4195	4195	4195	4195	0
217	20250114	175300	17432595	4195	4195	4195	4195	0
218	20250114	175200	17432595	4195	4195	4195	4195	0
219	20250114	175100	17432595	4195	4195	4195	4195	0
220	20250114	175000	17432595	4195	4195	4195	4195	0
221	20250114	174900	17432595	4195	4195	4195	4195	0
222	20250114	174800	17432595	4195	4195	4195	4195	0
223	20250114	174700	17432595	4195	4195	4195	4195	0
224	20250114	174600	17432595	4195	4195	4195	4195	0
225	20250114	174500	17432595	4195	4195	4195	4195	0
226	20250114	174400	17432595	4195	4195	4195	4195	0
227	20250114	174300	17432595	4195	4195	4195	4195	0
228	20250114	174200	17432595	4195	4195	4195	4195	0
229	20250114	174100	17432595	4195	4195	4195	4195	0
230	20250114	174000	17432595	4195	4195	4195	4195	0
231	20250114	173900	17432595	4195	4195	4195	4195	0
232	20250114	173800	17432595	4195	4195	4195	4195	0
233	20250114	173700	17432595	4195	4195	4195	4195	0
234	20250114	173600	17432595	4195	4195	4195	4195	0
235	20250114	173500	17432595	4195	4195	4195	4195	0
236	20250114	173400	17432595	4195	4195	4195	4195	0
237	20250114	173300	17432595	4195	4195	4195	4195	0
238	20250114	173200	17432595	4195	4195	4195	4195	0
239	20250114	173100	17432595	4195	4195	4195	4195	0
240	20250114	173000	17432595	4195	4195	4195	4195	0
241	20250114	172900	17432595	4195	4195	4195	4195	0
242	20250114	172800	17432595	4195	4195	4195	4195	560
243	20250114	172700	17432595	4195	4195	4195	4195	0
244	20250114	172600	17432595	4195	4195	4195	4195	0
245	20250114	172500	17432595	4195	4195	4195	4195	0
246	20250114	172400	17432595	4195	4195	4195	4195	0
247	20250114	172300	17432595	4195	4195	4195	4195	0
248	20250114	172200	17432595	4195	4195	4195	4195	0
249	20250114	172100	17432595	4195	4195	4195	4195	0
250	20250114	172000	17432595	4195	4195	4195	4195	0
251	20250114	171900	17432595	4195	4195	4195	4195	0
252	20250114	171800	17432595	4195	4195	4195	4195	0
253	20250114	171700	17432595	4195	4195	4195	4195	0
254	20250114	171600	17432595	4195	4195	4195	4195	0
255	20250114	171500	17432595	4195	4195	4195	4195	0
256	20250114	171400	17432595	4195	4195	4195	4195	0
257	20250114	171300	17432595	4195	4195	4195	4195	0
258	20250114	171200	17432595	4195	4195	4195	4195	0
259	20250114	171100	17432595	4195	4195	4195	4195	0
260	20250114	171000	17432595	4195	4195	4195	4195	0
261	20250114	170900	17432595	4195	4195	4195	4195	0
262	20250114	170800	17432595	4195	4195	4195	4195	0
263	20250114	170700	17432595	4195	4195	4195	4195	0
264	20250114	170600	17432595	4195	4195	4195	4195	0
265	20250114	170500	17432595	4195	4195	4195	4195	0
266	20250114	170400	17432595	4195	4195	4195	4195	0
267	20250114	170300	17432595	4195	4195	4195	4195	0
268	20250114	170200	17432595	4195	4195	4195	4195	0
269	20250114	170100	17432595	4195	4195	4195	4195	0
270	20250114	170000	17432595	4195	4195	4195	4195	0
271	20250114	165900	17432595	4195	4195	4195	4195	0
272	20250114	165800	17432595	4195	4195	4195	4195	560
273	20250114	165700	17432595	4195	4195	4195	4195	0
274	20250114	165600	17432595	4195	4195	4195	4195	0
275	20250114	165500	17432595	4195	4195	4195	4195	0
276	20250114	165400	17432595	4195	4195	4195	4195	0
277	20250114	165300	17432595	4195	4195	4195	4195	0
278	20250114	165200	17432595	4195	4195	4195	4195	0
279	20250114	165100	17432595	4195	4195	4195	4195	0
280	20250114	165000	17432595	4195	4195	4195	4195	0
281	20250114	164900	17432595	4195	4195	4195	4195	0
282	20250114	164800	17432595	4195	4195	4195	4195	0
283	20250114	164700	17432595	4195	4195	4195	4195	0
284	20250114	164600	17432595	4195	4195	4195	4195	0
285	20250114	164500	17432595	4195	4195	4195	4195	0
286	20250114	164400	17432595	4195	4195	4195	4195	0
287	20250114	164300	17432595	4195	4195	4195	4195	0
288	20250114	164200	17432595	4195	4195	4195	4195	0
289	20250114	164100	17432595	4195	4195	4195	4195	0
290	20250114	164000	17432595	4195	4195	4195	4195	0
291	20250114	163900	17432595	4195	4195	4195	4195	0
292	20250114	163800	17432595	4195	4195	4195	4195	0
293	20250114	163700	17432595	4195	4195	4195	4195	0
294	20250114	163600	17432595	4195	4195	4195	4195	0
295	20250114	163500	17432595	4195	4195	4195	4195	0
296	20250114	163400	17432595	4195	4195	4195	4195	0
297	20250114	163300	17432595	4195	4195	4195	4195	0
298	20250114	163200	17432595	4195	4195	4195	4195	0
299	20250114	163100	17432595	4195	4195	4195	4195	0
300	20250114	163000	17432595	4195	4195	4195	4195	0
301	20250114	162900	17432595	4195	4195	4195	4195	0
302	20250114	162800	17432595	4195	4195	4195	4195	560
303	20250114	162700	17432595	4195	4195	4195	4195	0
304	20250114	162600	17432595	4195	4195	4195	4195	0
305	20250114	162500	17432595	4195	4195	4195	4195	0
306	20250114	162400	17432595	4195	4195	4195	4195	0
307	20250114	162300	17432595	4195	4195	4195	4195	0
308	20250114	162200	17432595	4195	4195	4195	4195	0
309	20250114	162100	17432595	4195	4195	4195	4195	0
310	20250114	162000	17432595	4195	4195	4195	4195	0
311	20250114	161900	17432595	4195	4195	4195	4195	0
312	20250114	161800	17432595	4195	4195	4195	4195	0
313	20250114	161700	17432595	4195	4195	4195	4195	0
314	20250114	161600	17432595	4195	4195	4195	4195	0
315	20250114	161500	17432595	4195	4195	4195	4195	0
316	20250114	161400	17432595	4195	4195	4195	4195	0
317	20250114	161300	17432595	4195	4195	4195	4195	0
318	20250114	161200	17432595	4195	4195	4195	4195	0
319	20250114	161100	17432595	4195	4195	4195	4195	0
320	20250114	161000	17432595	4195	4195	4195	4195	0
321	20250114	160900	17432595	4195	4195	4195	4195	0
322	20250114	160800	17432595	4195	4195	4195	4195	0
323	20250114	160700	17432595	4195	4195	4195	4195	0
324	20250114	160600	17432595	4195	4195	4195	4195	0
325	20250114	160500	17432595	4195	4195	4195	4195	0
326	20250114	160400	17432595	4195	4195	4195	4195	0
327	20250114	160300	17432595	4195	4195	4195	4195	0
328	20250114	160200	17432595	4195	4195	4195	4195	0
329	20250114	160100	17432595	4195	4195	4195	4195	0
330	20250114	160000	17432595	4195	4195	4195	4195	0
331	20250114	155900	17432595	4195	4195	4195	4195	0
332	20250114	155800	17432595	4195	4195	4195	4195	560
333	20250114	155700	17432595	4195	4195	4195	4195	0
334	20250114	155600	17432595	4195	4195	4195	4195	0
335	20250114	155500	17432595	4195	4195	4195	4195	0
336	20250114	155400	17432595	4195	4195	4195	4195	0
337	20250114	155300	17432595	4195	4195	4195	4195	0
338	20250114	155200	17432595	4195	4195	4195	4195	0
339	20250114	155100	17432595	4195	4195	4195	4195	0
340	20250114	155000	17432595	4195	4195	4195	4195	0
341	20250114	154900	17432595	4195	4195	4195	4195	0
342	20250114	154800	17432595	4195	4195	4195	4195	0
343	20250114	154700	17432595	4195	4195	4195	4195	0
344	20250114	154600	17432595	4195	4195	4195	4195	0
345	20250114	154500	17432595	4195	4195	4195	4195	0
346	20250114	154400	17432595	4195	4195	4195	4195	0
347	20250114	154300	17432595	4195	4195	4195	4195	0
348	20250114	154200	17432595	4195	4195	4195	4195	0
349	20250114	154100	17432595	4195	4195	4195	4195	0
350	20250114	154000	17432595	4195	4195	4195	4195	0
351	20250114	153900	17432595	4195	4195	4195	4195	0
352	20250114	153800	17432595	4195	4195	4195	4195	0
353	20250114	153700	17432595	4195	4195	4195	4195	0
354	20250114	153600	17432595	4195	4195	4195	4195	0
355	20250114	153500	17432595	4195	4195	4195	4195	0
356	20250114	153400	17432595	4195	4195	4195	4195	0
357	20250114	153300	17432595	4195	4195	4195	4195	0
358	20250114	153200	17432595	4195	4195	4195	4195	0
359	20250114	153100	17432595	4195	4195	4195	4195	0
360	20250114	153000	17432595	4195	4195	4195	4195	560
361	20250114	152900	15083395	4140	4140	4140	4140	0
362	20250114	152800	15083395	4140	4140	4140	4140	0
363	20250114	152700	15083395	4140	4140	4140	4140	0
364	20250114	152600	15083395	4140	4140	4140	4140	0
365	20250114	152500	15083395	4140	4140	4140	4140	0
366	20250114	152400	15083395	4140	4140	4140	4140	0
367	20250114	152300	15083395	4140	4140	4140	4140	0
368	20250114	152200	15083395	4140	4140	4140	4140	0
369	20250114	152100	15083395	4140	4140	4140	4140	0
370	20250114	152000	15083395	4140	4140	4140	4140	0
371	20250114	151900	15083395	4140	4170	4175	4140	124
372	20250114	151800	14566135	4170	4170	4170	4170	0
373	20250114	151700	14566135	4170	4165	4170	4165	342
374	20250114	151600	13140270	4165	4165	4165	4165	0
375	20250114	151500	13140270	4165	4165	4165	4165	0
376	20250114	151400	13140270	4165	4165	4165	4165	0
377	20250114	151300	13140270	4165	4165	4165	4165	0
378	20250114	151200	13140270	4165	4165	4165	4165	0
379	20250114	151100	13140270	4165	4165	4165	4165	0
380	20250114	151000	13140270	4165	4165	4165	4165	0
381	20250114	150900	13140270	4165	4165	4165	4165	0
382	20250114	150800	13140270	4165	4165	4165	4165	7
383	20250114	150700	13111115	4140	4140	4140	4140	14
384	20250114	150600	13053155	4140	4140	4140	4140	0
385	20250114	150500	13053155	4140	4140	4140	4140	0
386	20250114	150400	13053155	4140	4140	4140	4140	2
387	20250114	150300	13044875	4140	4140	4140	4140	0
388	20250114	150200	13044875	4140	4140	4140	4140	52
389	20250114	150100	12829595	4140	4140	4140	4140	0
390	20250114	150000	12829595	4140	4140	4140	4140	0
391	20250114	145900	12829595	4140	4140	4140	4140	3
392	20250114	145800	12817175	4160	4160	4160	4160	0
393	20250114	145700	12817175	4160	4160	4160	4160	0
394	20250114	145600	12817175	4160	4160	4160	4160	0
395	20250114	145500	12817175	4160	4160	4160	4160	27
396	20250114	145400	12704855	4155	4150	4155	4150	227
397	20250114	145300	11762235	4145	4145	4145	4145	0
398	20250114	145200	11762235	4145	4145	4145	4145	81
399	20250114	145100	11426490	4140	4140	4140	4140	1
400	20250114	145000	11422350	4130	4130	4130	4130	0
401	20250114	144900	11422350	4130	4130	4130	4130	21
402	20250114	144800	11335620	4145	4145	4145	4145	0
403	20250114	144700	11335620	4145	4145	4145	4145	0
404	20250114	144600	11335620	4145	4145	4145	4145	0
405	20250114	144500	11335620	4145	4145	4145	4145	236
406	20250114	144400	10357400	4120	4120	4120	4120	57
407	20250114	144300	10122560	4125	4125	4125	4125	0
408	20250114	144200	10122560	4125	4125	4125	4125	5
409	20250114	144100	10101935	4125	4125	4125	4125	155
410	20250114	144000	9462560	4120	4120	4120	4120	0
411	20250114	143900	9462560	4120	4120	4120	4120	3
412	20250114	143800	9450200	4120	4120	4120	4120	0
413	20250114	143700	9450200	4120	4120	4120	4120	0
414	20250114	143600	9450200	4120	4120	4120	4120	0
415	20250114	143500	9450200	4120	4120	4120	4120	500
416	20250114	143400	7390200	4120	4120	4120	4120	0
417	20250114	143300	7390200	4120	4120	4120	4120	0
418	20250114	143200	7390200	4120	4120	4120	4120	0
419	20250114	143100	7390200	4120	4120	4120	4120	0
420	20250114	143000	7390200	4120	4120	4120	4120	0
421	20250114	142900	7390200	4120	4120	4120	4120	0
422	20250114	142800	7390200	4120	4120	4120	4120	2
423	20250114	142700	7381960	4120	4120	4120	4120	0
424	20250114	142600	7381960	4120	4120	4120	4120	0
425	20250114	142500	7381960	4120	4120	4120	4120	0
426	20250114	142400	7381960	4120	4120	4120	4120	0
427	20250114	142300	7381960	4120	4120	4120	4120	0
428	20250114	142200	7381960	4120	4120	4120	4120	45
429	20250114	142100	7196560	4125	4125	4125	4125	0
430	20250114	142000	7196560	4125	4125	4125	4125	0
431	20250114	141900	7196560	4125	4125	4125	4125	0
432	20250114	141800	7196560	4125	4125	4125	4125	0
433	20250114	141700	7196560	4125	4125	4125	4125	176
434	20250114	141600	6470560	4135	4135	4135	4135	0
435	20250114	141500	6470560	4135	4135	4135	4135	0
436	20250114	141400	6470560	4135	4135	4135	4135	0
437	20250114	141300	6470560	4135	4135	4135	4135	0
438	20250114	141200	6470560	4135	4135	4135	4135	0
439	20250114	141100	6470560	4135	4135	4135	4135	0
440	20250114	141000	6470560	4135	4135	4135	4135	0
441	20250114	140900	6470560	4135	4135	4135	4135	0
442	20250114	140800	6470560	4135	4135	4135	4135	0
443	20250114	140700	6470560	4135	4135	4135	4135	0
444	20250114	140600	6470560	4135	4135	4135	4135	0
445	20250114	140500	6470560	4135	4135	4135	4135	0
446	20250114	140400	6470560	4135	4135	4135	4135	0
447	20250114	140300	6470560	4135	4135	4135	4135	0
448	20250114	140200	6470560	4135	4135	4135	4135	108
449	20250114	140100	6023980	4165	4165	4165	4165	0
450	20250114	140000	6023980	4165	4165	4165	4165	0
451	20250114	135900	6023980	4165	4165	4165	4165	0
452	20250114	135800	6023980	4165	4165	4165	4165	0
453	20250114	135700	6023980	4165	4165	4165	4165	0
454	20250114	135600	6023980	4165	4165	4165	4165	0
455	20250114	135500	6023980	4165	4165	4165	4165	0
456	20250114	135400	6023980	4165	4165	4165	4165	0
457	20250114	135300	6023980	4165	4165	4165	4165	0
458	20250114	135200	6023980	4165	4165	4165	4165	0
459	20250114	135100	6023980	4165	4165	4165	4165	0
460	20250114	135000	6023980	4165	4165	4165	4165	0
461	20250114	134900	6023980	4165	4165	4165	4165	0
462	20250114	134800	6023980	4165	4165	4165	4165	0
463	20250114	134700	6023980	4165	4165	4165	4165	0
464	20250114	134600	6023980	4165	4165	4165	4165	0
465	20250114	134500	6023980	4165	4165	4165	4165	0
466	20250114	134400	6023980	4165	4165	4165	4165	0
467	20250114	134300	6023980	4165	4165	4165	4165	0
468	20250114	134200	6023980	4165	4165	4165	4165	0
469	20250114	134100	6023980	4165	4135	4165	4135	4
470	20250114	134000	6007380	4135	4135	4135	4135	0
471	20250114	133900	6007380	4135	4135	4135	4135	0
472	20250114	133800	6007380	4135	4135	4135	4135	38
473	20250114	133700	5850250	4135	4135	4135	4135	0
474	20250114	133600	5850250	4135	4135	4135	4135	0
475	20250114	133500	5850250	4135	4135	4135	4135	6
476	20250114	133400	5825440	4135	4135	4135	4135	1
477	20250114	133300	5821305	4175	4175	4175	4175	0
478	20250114	133200	5821305	4175	4175	4175	4175	0
479	20250114	133100	5821305	4175	4175	4175	4175	0
480	20250114	133000	5821305	4175	4175	4175	4175	0
481	20250114	132900	5821305	4175	4175	4175	4175	0
482	20250114	132800	5821305	4175	4175	4175	4175	0
483	20250114	132700	5821305	4175	4175	4175	4175	0
484	20250114	132600	5821305	4175	4175	4175	4175	0
485	20250114	132500	5821305	4175	4175	4175	4175	0
486	20250114	132400	5821305	4175	4175	4175	4175	0
487	20250114	132300	5821305	4175	4175	4175	4175	0
488	20250114	132200	5821305	4175	4175	4175	4175	0
489	20250114	132100	5821305	4175	4175	4175	4175	0
490	20250114	132000	5821305	4175	4175	4175	4175	0
491	20250114	131900	5821305	4175	4175	4175	4175	0
492	20250114	131800	5821305	4175	4175	4175	4175	0
493	20250114	131700	5821305	4175	4175	4175	4175	0
494	20250114	131600	5821305	4175	4175	4175	4175	0
495	20250114	131500	5821305	4175	4175	4175	4175	0
496	20250114	131400	5821305	4175	4175	4175	4175	0
497	20250114	131300	5821305	4175	4175	4175	4175	1
498	20250114	131200	5817130	4175	4175	4175	4175	0
499	20250114	131100	5817130	4175	4175	4175	4175	0
500	20250114	131000	5817130	4175	4175	4175	4175	0
501	20250114	130900	5817130	4175	4175	4175	4175	0
502	20250114	130800	5817130	4175	4175	4175	4175	0
503	20250114	130700	5817130	4175	4175	4175	4175	0
504	20250114	130600	5817130	4175	4175	4175	4175	0
505	20250114	130500	5817130	4175	4175	4175	4175	0
506	20250114	130400	5817130	4175	4175	4175	4175	0
507	20250114	130300	5817130	4175	4175	4175	4175	0
508	20250114	130200	5817130	4175	4175	4175	4175	3
509	20250114	130100	5804605	4175	4175	4175	4175	0
510	20250114	130000	5804605	4175	4175	4175	4175	0
511	20250114	125900	5804605	4175	4175	4175	4175	0
512	20250114	125800	5804605	4175	4175	4175	4175	0
513	20250114	125700	5804605	4175	4175	4175	4175	0
514	20250114	125600	5804605	4175	4140	4175	4140	344
515	20250114	125500	4370735	4135	4135	4135	4135	0
516	20250114	125400	4370735	4135	4135	4135	4135	0
517	20250114	125300	4370735	4135	4135	4135	4135	0
518	20250114	125200	4370735	4135	4135	4135	4135	0
519	20250114	125100	4370735	4135	4135	4135	4135	0
520	20250114	125000	4370735	4135	4135	4135	4135	0
521	20250114	124900	4370735	4135	4135	4135	4135	0
522	20250114	124800	4370735	4135	4135	4135	4135	335
523	20250114	124700	2985510	4135	4135	4135	4135	0
524	20250114	124600	2985510	4135	4135	4135	4135	0
525	20250114	124500	2985510	4135	4135	4135	4135	0
526	20250114	124400	2985510	4135	4135	4135	4135	0
527	20250114	124300	2985510	4135	4135	4135	4135	0
528	20250114	124200	2985510	4135	4135	4135	4135	0
529	20250114	124100	2985510	4135	4135	4135	4135	0
530	20250114	124000	2985510	4135	4135	4135	4135	0
531	20250114	123900	2985510	4135	4135	4135	4135	0
532	20250114	123800	2985510	4135	4135	4135	4135	0
533	20250114	123700	2985510	4135	4135	4135	4135	0
534	20250114	123600	2985510	4135	4135	4135	4135	0
535	20250114	123500	2985510	4135	4135	4135	4135	0
536	20250114	123400	2985510	4135	4135	4135	4135	0
537	20250114	123300	2985510	4135	4135	4135	4135	0
538	20250114	123200	2985510	4135	4135	4135	4135	0
539	20250114	123100	2985510	4135	4135	4135	4135	0
540	20250114	123000	2985510	4135	4135	4135	4135	0
541	20250114	122900	2985510	4135	4135	4135	4135	0
542	20250114	122800	2985510	4135	4135	4135	4135	0
543	20250114	122700	2985510	4135	4135	4135	4135	0
544	20250114	122600	2985510	4135	4135	4135	4135	0
545	20250114	122500	2985510	4135	4135	4135	4135	0
546	20250114	122400	2985510	4135	4135	4135	4135	0
547	20250114	122300	2985510	4135	4135	4135	4135	0
548	20250114	122200	2985510	4135	4135	4135	4135	0
549	20250114	122100	2985510	4135	4135	4135	4135	0
550	20250114	122000	2985510	4135	4135	4135	4135	0
551	20250114	121900	2985510	4135	4135	4135	4135	0
552	20250114	121800	2985510	4135	4135	4135	4135	0
553	20250114	121700	2985510	4135	4135	4135	4135	0
554	20250114	121600	2985510	4135	4135	4135	4135	0
555	20250114	121500	2985510	4135	4135	4135	4135	0
556	20250114	121400	2985510	4135	4135	4135	4135	0
557	20250114	121300	2985510	4135	4135	4135	4135	0
558	20250114	121200	2985510	4135	4135	4135	4135	3
559	20250114	121100	2973105	4135	4135	4135	4135	0
560	20250114	121000	2973105	4135	4135	4135	4135	0
561	20250114	120900	2973105	4135	4135	4135	4135	0
562	20250114	120800	2973105	4135	4135	4135	4135	0
563	20250114	120700	2973105	4135	4135	4135	4135	0
564	20250114	120600	2973105	4135	4135	4135	4135	0
565	20250114	120500	2973105	4135	4135	4135	4135	0
566	20250114	120400	2973105	4135	4135	4135	4135	0
567	20250114	120300	2973105	4135	4135	4135	4135	0
568	20250114	120200	2973105	4135	4135	4135	4135	0
569	20250114	120100	2973105	4135	4135	4135	4135	0
570	20250114	120000	2973105	4135	4135	4135	4135	0
571	20250114	115900	2973105	4135	4135	4135	4135	0
572	20250114	115800	2973105	4135	4135	4135	4135	0
573	20250114	115700	2973105	4135	4135	4135	4135	0
574	20250114	115600	2973105	4135	4135	4135	4135	0
575	20250114	115500	2973105	4135	4135	4135	4135	0
576	20250114	115400	2973105	4135	4135	4135	4135	0
577	20250114	115300	2973105	4135	4135	4135	4135	0
578	20250114	115200	2973105	4135	4135	4135	4135	0
579	20250114	115100	2973105	4135	4135	4135	4135	0
580	20250114	115000	2973105	4135	4135	4135	4135	0
581	20250114	114900	2973105	4135	4135	4135	4135	0
582	20250114	114800	2973105	4135	4135	4135	4135	0
583	20250114	114700	2973105	4135	4135	4135	4135	0
584	20250114	114600	2973105	4135	4135	4135	4135	0
585	20250114	114500	2973105	4135	4135	4135	4135	0
586	20250114	114400	2973105	4135	4135	4135	4135	0
587	20250114	114300	2973105	4135	4135	4135	4135	0
588	20250114	114200	2973105	4135	4135	4135	4135	1
589	20250114	114100	2968970	4115	4115	4115	4115	0
590	20250114	114000	2968970	4115	4115	4115	4115	0
591	20250114	113900	2968970	4115	4115	4115	4115	0
592	20250114	113800	2968970	4115	4115	4115	4115	0
593	20250114	113700	2968970	4115	4115	4115	4115	0
594	20250114	113600	2968970	4115	4115	4115	4115	0
595	20250114	113500	2968970	4115	4115	4115	4115	0
596	20250114	113400	2968970	4115	4115	4115	4115	0
597	20250114	113300	2968970	4115	4115	4115	4115	0
598	20250114	113200	2968970	4115	4115	4115	4115	33
599	20250114	113100	2833175	4115	4115	4115	4115	0
600	20250114	113000	2833175	4115	4115	4115	4115	4
601	20250114	112900	2816715	4115	4115	4115	4115	0
602	20250114	112800	2816715	4115	4115	4115	4115	0
603	20250114	112700	2816715	4115	4115	4115	4115	0
604	20250114	112600	2816715	4115	4115	4115	4115	0
605	20250114	112500	2816715	4115	4115	4115	4115	0
606	20250114	112400	2816715	4115	4115	4115	4115	0
607	20250114	112300	2816715	4115	4115	4115	4115	0
608	20250114	112200	2816715	4115	4115	4115	4115	0
609	20250114	112100	2816715	4115	4115	4115	4115	0
610	20250114	112000	2816715	4115	4115	4115	4115	0
611	20250114	111900	2816715	4115	4115	4115	4115	0
612	20250114	111800	2816715	4115	4115	4115	4115	0
613	20250114	111700	2816715	4115	4115	4115	4115	0
614	20250114	111600	2816715	4115	4115	4115	4115	0
615	20250114	111500	2816715	4115	4115	4115	4115	0
616	20250114	111400	2816715	4115	4115	4115	4115	0
617	20250114	111300	2816715	4115	4115	4115	4115	0
618	20250114	111200	2816715	4115	4115	4115	4115	0
619	20250114	111100	2816715	4115	4115	4115	4115	0
620	20250114	111000	2816715	4115	4115	4115	4115	0
621	20250114	110900	2816715	4115	4115	4115	4115	34
622	20250114	110800	2676805	4110	4110	4110	4110	0
623	20250114	110700	2676805	4110	4110	4110	4110	0
624	20250114	110600	2676805	4110	4110	4110	4110	0
625	20250114	110500	2676805	4110	4110	4110	4110	36
626	20250114	110400	2528845	4115	4115	4115	4115	0
627	20250114	110300	2528845	4115	4115	4115	4115	0
628	20250114	110200	2528845	4115	4115	4115	4115	0
629	20250114	110100	2528845	4115	4115	4115	4115	19
630	20250114	110000	2450660	4115	4115	4115	4115	0
631	20250114	105900	2450660	4115	4115	4115	4115	0
632	20250114	105800	2450660	4115	4115	4115	4115	0
633	20250114	105700	2450660	4115	4115	4115	4115	0
634	20250114	105600	2450660	4115	4115	4115	4115	0
635	20250114	105500	2450660	4115	4115	4115	4115	0
636	20250114	105400	2450660	4115	4115	4115	4115	0
637	20250114	105300	2450660	4115	4110	4115	4110	33
638	20250114	105200	2314965	4115	4115	4115	4115	0
639	20250114	105100	2314965	4115	4115	4115	4115	1
640	20250114	105000	2310850	4115	4115	4115	4115	0
641	20250114	104900	2310850	4115	4115	4115	4115	0
642	20250114	104800	2310850	4115	4115	4115	4115	0
643	20250114	104700	2310850	4115	4115	4115	4115	1
644	20250114	104600	2306735	4115	4110	4115	4110	137
645	20250114	104500	1743645	4110	4110	4110	4110	0
646	20250114	104400	1743645	4110	4110	4110	4110	0
647	20250114	104300	1743645	4110	4105	4115	4105	63
648	20250114	104200	1484710	4110	4110	4110	4110	0
649	20250114	104100	1484710	4110	4110	4110	4110	158
650	20250114	104000	835330	4110	4110	4110	4110	0
651	20250114	103900	835330	4110	4110	4110	4110	0
652	20250114	103800	835330	4110	4110	4110	4110	1
653	20250114	103700	831220	4115	4115	4115	4115	0
654	20250114	103600	831220	4115	4115	4115	4115	0
655	20250114	103500	831220	4115	4115	4115	4115	0
656	20250114	103400	831220	4115	4115	4115	4115	1
657	20250114	103300	827105	4115	4115	4115	4115	92
658	20250114	103200	448525	4120	4120	4120	4120	0
659	20250114	103100	448525	4120	4120	4120	4120	0
660	20250114	103000	448525	4120	4120	4120	4120	0
661	20250114	102900	448525	4120	4120	4120	4120	0
662	20250114	102800	448525	4120	4120	4120	4120	0
663	20250114	102700	448525	4120	4120	4120	4120	0
664	20250114	102600	448525	4120	4120	4120	4120	0
665	20250114	102500	448525	4120	4120	4120	4120	0
666	20250114	102400	448525	4120	4120	4120	4120	0
667	20250114	102300	448525	4120	4120	4120	4120	0
668	20250114	102200	448525	4120	4120	4120	4120	0
669	20250114	102100	448525	4120	4120	4120	4120	0
670	20250114	102000	448525	4120	4120	4120	4120	0
671	20250114	101900	448525	4120	4120	4120	4120	0
672	20250114	101800	448525	4120	4120	4120	4120	1
673	20250114	101700	444405	4155	4155	4155	4155	0
674	20250114	101600	444405	4155	4155	4155	4155	0
675	20250114	101500	444405	4155	4155	4155	4155	0
676	20250114	101400	444405	4155	4155	4155	4155	0
677	20250114	101300	444405	4155	4155	4155	4155	0
678	20250114	101200	444405	4155	4155	4155	4155	0
679	20250114	101100	444405	4155	4155	4155	4155	1
680	20250114	101000	440250	4165	4165	4165	4165	0
681	20250114	100900	440250	4165	4165	4165	4165	0
682	20250114	100800	440250	4165	4165	4165	4165	0
683	20250114	100700	440250	4165	4165	4165	4165	0
684	20250114	100600	440250	4165	4165	4165	4165	0
685	20250114	100500	440250	4165	4165	4165	4165	0
686	20250114	100400	440250	4165	4165	4165	4165	0
687	20250114	100300	440250	4165	4165	4165	4165	0
688	20250114	100200	440250	4165	4165	4165	4165	0
689	20250114	100100	440250	4165	4165	4165	4165	0
690	20250114	100000	440250	4165	4165	4165	4165	1
691	20250114	095900	436085	4125	4130	4135	4125	24
692	20250114	095800	336980	4170	4170	4170	4170	0
693	20250114	095700	336980	4170	4170	4170	4170	0
694	20250114	095600	336980	4170	4170	4170	4170	0
695	20250114	095500	336980	4170	4170	4170	4170	0
696	20250114	095400	336980	4170	4170	4170	4170	0
697	20250114	095300	336980	4170	4170	4170	4170	0
698	20250114	095200	336980	4170	4170	4170	4170	0
699	20250114	095100	336980	4170	4170	4170	4170	0
700	20250114	095000	336980	4170	4170	4170	4170	0
701	20250114	094900	336980	4170	4170	4170	4170	0
702	20250114	094800	336980	4170	4170	4170	4170	0
703	20250114	094700	336980	4170	4170	4170	4170	0
704	20250114	094600	336980	4170	4170	4170	4170	0
705	20250114	094500	336980	4170	4170	4170	4170	0
706	20250114	094400	336980	4170	4170	4170	4170	3
707	20250114	094300	324470	4170	4170	4170	4170	1
708	20250114	094200	320300	4175	4175	4175	4175	0
709	20250114	094100	320300	4175	4175	4175	4175	0
710	20250114	094000	320300	4175	4175	4175	4175	0
711	20250114	093900	320300	4175	4175	4175	4175	0
712	20250114	093800	320300	4175	4175	4175	4175	0
713	20250114	093700	320300	4175	4175	4175	4175	0
714	20250114	093600	320300	4175	4155	4175	4155	50
715	20250114	093500	111980	4160	4160	4160	4160	0
716	20250114	093400	111980	4160	4160	4160	4160	0
717	20250114	093300	111980	4160	4160	4160	4160	0
718	20250114	093200	111980	4160	4160	4160	4160	1
719	20250114	093100	107820	4160	4160	4160	4160	12
720	20250114	093000	57900	4160	4160	4160	4160	0
721	20250114	092900	57900	4160	4160	4160	4160	0
722	20250114	092800	57900	4160	4160	4160	4160	0
723	20250114	092700	57900	4160	4160	4160	4160	0
724	20250114	092600	57900	4160	4160	4160	4160	0
725	20250114	092500	57900	4160	4160	4160	4160	3
726	20250114	092400	45420	4160	4160	4160	4160	0
727	20250114	092300	45420	4160	4160	4160	4160	0
728	20250114	092200	45420	4160	4160	4160	4160	0
729	20250114	092100	45420	4160	4160	4160	4160	0
730	20250114	092000	45420	4160	4160	4160	4160	0
731	20250114	091900	45420	4160	4160	4160	4160	0
732	20250114	091800	45420	4160	4160	4160	4160	0
733	20250114	091700	45420	4160	4160	4160	4160	2
734	20250114	091600	37100	4180	4180	4180	4180	0
735	20250114	091500	37100	4180	4180	4180	4180	0
736	20250114	091400	37100	4180	4180	4180	4180	0
737	20250114	091300	37100	4180	4180	4180	4180	0
738	20250114	091200	37100	4180	4180	4180	4180	0
739	20250114	091100	37100	4180	4180	4180	4180	0
740	20250114	091000	37100	4180	4180	4180	4180	0
741	20250114	090900	37100	4180	4180	4180	4180	0
742	20250114	090800	37100	4180	4180	4180	4180	0
743	20250114	090700	37100	4180	4180	4180	4180	0
744	20250114	090600	37100	4180	4180	4180	4180	1
745	20250114	090500	32920	4115	4115	4115	4115	0
746	20250114	090400	32920	4115	4115	4115	4115	0
747	20250114	090300	32920	4115	4115	4115	4115	0
748	20250114	090200	32920	4115	4115	4115	4115	0
749	20250114	090100	32920	4115	4115	4115	4115	0
750	20250114	090000	32920	4115	4115	4115	4115	8