KissMeData/212560/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204300	187255000	7880	7880	7880	7880	966
3	20250108	204200	187255000	7880	7880	7880	7880	0
4	20250108	204100	187255000	7880	7880	7880	7880	0
5	20250108	204000	187255000	7880	7880	7880	7880	0
6	20250108	203900	187255000	7880	7880	7880	7880	0
7	20250108	203800	187255000	7880	7880	7880	7880	0
8	20250108	203700	187255000	7880	7880	7880	7880	0
9	20250108	203600	187255000	7880	7880	7880	7880	0
10	20250108	203500	187255000	7880	7880	7880	7880	0
11	20250108	203400	187255000	7880	7880	7880	7880	0
12	20250108	203300	187255000	7880	7880	7880	7880	0
13	20250108	203200	187255000	7880	7880	7880	7880	0
14	20250108	203100	187255000	7880	7880	7880	7880	0
15	20250108	203000	187255000	7880	7880	7880	7880	0
16	20250108	202900	187255000	7880	7880	7880	7880	0
17	20250108	202800	187255000	7880	7880	7880	7880	0
18	20250108	202700	187255000	7880	7880	7880	7880	0
19	20250108	202600	187255000	7880	7880	7880	7880	0
20	20250108	202500	187255000	7880	7880	7880	7880	0
21	20250108	202400	187255000	7880	7880	7880	7880	0
22	20250108	202300	187255000	7880	7880	7880	7880	0
23	20250108	202200	187255000	7880	7880	7880	7880	0
24	20250108	202100	187255000	7880	7880	7880	7880	0
25	20250108	202000	187255000	7880	7880	7880	7880	0
26	20250108	201900	187255000	7880	7880	7880	7880	0
27	20250108	201800	187255000	7880	7880	7880	7880	0
28	20250108	201700	187255000	7880	7880	7880	7880	0
29	20250108	201600	187255000	7880	7880	7880	7880	0
30	20250108	201500	187255000	7880	7880	7880	7880	0
31	20250108	201400	187255000	7880	7880	7880	7880	0
32	20250108	201300	187255000	7880	7880	7880	7880	966
33	20250108	201200	187255000	7880	7880	7880	7880	0
34	20250108	201100	187255000	7880	7880	7880	7880	0
35	20250108	201000	187255000	7880	7880	7880	7880	0
36	20250108	200900	187255000	7880	7880	7880	7880	0
37	20250108	200800	187255000	7880	7880	7880	7880	0
38	20250108	200700	187255000	7880	7880	7880	7880	0
39	20250108	200600	187255000	7880	7880	7880	7880	0
40	20250108	200500	187255000	7880	7880	7880	7880	0
41	20250108	200400	187255000	7880	7880	7880	7880	0
42	20250108	200300	187255000	7880	7880	7880	7880	0
43	20250108	200200	187255000	7880	7880	7880	7880	0
44	20250108	200100	187255000	7880	7880	7880	7880	0
45	20250108	200000	187255000	7880	7880	7880	7880	0
46	20250108	195900	187255000	7880	7880	7880	7880	0
47	20250108	195800	187255000	7880	7880	7880	7880	0
48	20250108	195700	187255000	7880	7880	7880	7880	0
49	20250108	195600	187255000	7880	7880	7880	7880	0
50	20250108	195500	187255000	7880	7880	7880	7880	0
51	20250108	195400	187255000	7880	7880	7880	7880	0
52	20250108	195300	187255000	7880	7880	7880	7880	0
53	20250108	195200	187255000	7880	7880	7880	7880	0
54	20250108	195100	187255000	7880	7880	7880	7880	0
55	20250108	195000	187255000	7880	7880	7880	7880	0
56	20250108	194900	187255000	7880	7880	7880	7880	0
57	20250108	194800	187255000	7880	7880	7880	7880	0
58	20250108	194700	187255000	7880	7880	7880	7880	0
59	20250108	194600	187255000	7880	7880	7880	7880	0
60	20250108	194500	187255000	7880	7880	7880	7880	0
61	20250108	194400	187255000	7880	7880	7880	7880	0
62	20250108	194300	187255000	7880	7880	7880	7880	966
63	20250108	194200	187255000	7880	7880	7880	7880	0
64	20250108	194100	187255000	7880	7880	7880	7880	0
65	20250108	194000	187255000	7880	7880	7880	7880	0
66	20250108	193900	187255000	7880	7880	7880	7880	0
67	20250108	193800	187255000	7880	7880	7880	7880	0
68	20250108	193700	187255000	7880	7880	7880	7880	0
69	20250108	193600	187255000	7880	7880	7880	7880	0
70	20250108	193500	187255000	7880	7880	7880	7880	0
71	20250108	193400	187255000	7880	7880	7880	7880	0
72	20250108	193300	187255000	7880	7880	7880	7880	0
73	20250108	193200	187255000	7880	7880	7880	7880	0
74	20250108	193100	187255000	7880	7880	7880	7880	0
75	20250108	193000	187255000	7880	7880	7880	7880	0
76	20250108	192900	187255000	7880	7880	7880	7880	0
77	20250108	192800	187255000	7880	7880	7880	7880	0
78	20250108	192700	187255000	7880	7880	7880	7880	0
79	20250108	192600	187255000	7880	7880	7880	7880	0
80	20250108	192500	187255000	7880	7880	7880	7880	0
81	20250108	192400	187255000	7880	7880	7880	7880	0
82	20250108	192300	187255000	7880	7880	7880	7880	0
83	20250108	192200	187255000	7880	7880	7880	7880	0
84	20250108	192100	187255000	7880	7880	7880	7880	0
85	20250108	192000	187255000	7880	7880	7880	7880	0
86	20250108	191900	187255000	7880	7880	7880	7880	0
87	20250108	191800	187255000	7880	7880	7880	7880	0
88	20250108	191700	187255000	7880	7880	7880	7880	0
89	20250108	191600	187255000	7880	7880	7880	7880	0
90	20250108	191500	187255000	7880	7880	7880	7880	0
91	20250108	191400	187255000	7880	7880	7880	7880	0
92	20250108	191300	187255000	7880	7880	7880	7880	966
93	20250108	191200	187255000	7880	7880	7880	7880	0
94	20250108	191100	187255000	7880	7880	7880	7880	0
95	20250108	191000	187255000	7880	7880	7880	7880	0
96	20250108	190900	187255000	7880	7880	7880	7880	0
97	20250108	190800	187255000	7880	7880	7880	7880	0
98	20250108	190700	187255000	7880	7880	7880	7880	0
99	20250108	190600	187255000	7880	7880	7880	7880	0
100	20250108	190500	187255000	7880	7880	7880	7880	0
101	20250108	190400	187255000	7880	7880	7880	7880	0
102	20250108	190300	187255000	7880	7880	7880	7880	0
103	20250108	190200	187255000	7880	7880	7880	7880	0
104	20250108	190100	187255000	7880	7880	7880	7880	0
105	20250108	190000	187255000	7880	7880	7880	7880	0
106	20250108	185900	187255000	7880	7880	7880	7880	0
107	20250108	185800	187255000	7880	7880	7880	7880	0
108	20250108	185700	187255000	7880	7880	7880	7880	0
109	20250108	185600	187255000	7880	7880	7880	7880	0
110	20250108	185500	187255000	7880	7880	7880	7880	0
111	20250108	185400	187255000	7880	7880	7880	7880	0
112	20250108	185300	187255000	7880	7880	7880	7880	0
113	20250108	185200	187255000	7880	7880	7880	7880	0
114	20250108	185100	187255000	7880	7880	7880	7880	0
115	20250108	185000	187255000	7880	7880	7880	7880	0
116	20250108	184900	187255000	7880	7880	7880	7880	0
117	20250108	184800	187255000	7880	7880	7880	7880	0
118	20250108	184700	187255000	7880	7880	7880	7880	0
119	20250108	184600	187255000	7880	7880	7880	7880	0
120	20250108	184500	187255000	7880	7880	7880	7880	0
121	20250108	184400	187255000	7880	7880	7880	7880	0
122	20250108	184300	187255000	7880	7880	7880	7880	966
123	20250108	184200	187255000	7880	7880	7880	7880	0
124	20250108	184100	187255000	7880	7880	7880	7880	0
125	20250108	184000	187255000	7880	7880	7880	7880	0
126	20250108	183900	187255000	7880	7880	7880	7880	0
127	20250108	183800	187255000	7880	7880	7880	7880	0
128	20250108	183700	187255000	7880	7880	7880	7880	0
129	20250108	183600	187255000	7880	7880	7880	7880	0
130	20250108	183500	187255000	7880	7880	7880	7880	0
131	20250108	183400	187255000	7880	7880	7880	7880	0
132	20250108	183300	187255000	7880	7880	7880	7880	0
133	20250108	183200	187255000	7880	7880	7880	7880	0
134	20250108	183100	187255000	7880	7880	7880	7880	0
135	20250108	183000	187255000	7880	7880	7880	7880	0
136	20250108	182900	187255000	7880	7880	7880	7880	0
137	20250108	182800	187255000	7880	7880	7880	7880	0
138	20250108	182700	187255000	7880	7880	7880	7880	0
139	20250108	182600	187255000	7880	7880	7880	7880	0
140	20250108	182500	187255000	7880	7880	7880	7880	0
141	20250108	182400	187255000	7880	7880	7880	7880	0
142	20250108	182300	187255000	7880	7880	7880	7880	0
143	20250108	182200	187255000	7880	7880	7880	7880	0
144	20250108	182100	187255000	7880	7880	7880	7880	0
145	20250108	182000	187255000	7880	7880	7880	7880	0
146	20250108	181900	187255000	7880	7880	7880	7880	0
147	20250108	181800	187255000	7880	7880	7880	7880	0
148	20250108	181700	187255000	7880	7880	7880	7880	0
149	20250108	181600	187255000	7880	7880	7880	7880	0
150	20250108	181500	187255000	7880	7880	7880	7880	0
151	20250108	181400	187255000	7880	7880	7880	7880	0
152	20250108	181300	187255000	7880	7880	7880	7880	966
153	20250108	181200	187255000	7880	7880	7880	7880	0
154	20250108	181100	187255000	7880	7880	7880	7880	0
155	20250108	181000	187255000	7880	7880	7880	7880	0
156	20250108	180900	187255000	7880	7880	7880	7880	0
157	20250108	180800	187255000	7880	7880	7880	7880	0
158	20250108	180700	187255000	7880	7880	7880	7880	0
159	20250108	180600	187255000	7880	7880	7880	7880	0
160	20250108	180500	187255000	7880	7880	7880	7880	0
161	20250108	180400	187255000	7880	7880	7880	7880	0
162	20250108	180300	187255000	7880	7880	7880	7880	0
163	20250108	180200	187255000	7880	7880	7880	7880	0
164	20250108	180100	187255000	7880	7880	7880	7880	0
165	20250108	180000	187255000	7880	7880	7880	7880	0
166	20250108	175900	187255000	7880	7880	7880	7880	0
167	20250108	175800	187255000	7880	7880	7880	7880	0
168	20250108	175700	187255000	7880	7880	7880	7880	0
169	20250108	175600	187255000	7880	7880	7880	7880	0
170	20250108	175500	187255000	7880	7880	7880	7880	0
171	20250108	175400	187255000	7880	7880	7880	7880	0
172	20250108	175300	187255000	7880	7880	7880	7880	0
173	20250108	175200	187255000	7880	7880	7880	7880	0
174	20250108	175100	187255000	7880	7880	7880	7880	0
175	20250108	175000	187255000	7880	7880	7880	7880	0
176	20250108	174900	187255000	7880	7880	7880	7880	0
177	20250108	174800	187255000	7880	7880	7880	7880	0
178	20250108	174700	187255000	7880	7880	7880	7880	0
179	20250108	174600	187255000	7880	7880	7880	7880	0
180	20250108	174500	187255000	7880	7880	7880	7880	0
181	20250108	174400	187255000	7880	7880	7880	7880	0
182	20250108	174300	187255000	7880	7880	7880	7880	966
183	20250108	174200	187255000	7880	7880	7880	7880	0
184	20250108	174100	187255000	7880	7880	7880	7880	0
185	20250108	174000	187255000	7880	7880	7880	7880	0
186	20250108	173900	187255000	7880	7880	7880	7880	0
187	20250108	173800	187255000	7880	7880	7880	7880	0
188	20250108	173700	187255000	7880	7880	7880	7880	0
189	20250108	173600	187255000	7880	7880	7880	7880	0
190	20250108	173500	187255000	7880	7880	7880	7880	0
191	20250108	173400	187255000	7880	7880	7880	7880	0
192	20250108	173300	187255000	7880	7880	7880	7880	0
193	20250108	173200	187255000	7880	7880	7880	7880	0
194	20250108	173100	187255000	7880	7880	7880	7880	0
195	20250108	173000	187255000	7880	7880	7880	7880	0
196	20250108	172900	187255000	7880	7880	7880	7880	0
197	20250108	172800	187255000	7880	7880	7880	7880	0
198	20250108	172700	187255000	7880	7880	7880	7880	0
199	20250108	172600	187255000	7880	7880	7880	7880	0
200	20250108	172500	187255000	7880	7880	7880	7880	0
201	20250108	172400	187255000	7880	7880	7880	7880	0
202	20250108	172300	187255000	7880	7880	7880	7880	0
203	20250108	172200	187255000	7880	7880	7880	7880	0
204	20250108	172100	187255000	7880	7880	7880	7880	0
205	20250108	172000	187255000	7880	7880	7880	7880	0
206	20250108	171900	187255000	7880	7880	7880	7880	0
207	20250108	171800	187255000	7880	7880	7880	7880	0
208	20250108	171700	187255000	7880	7880	7880	7880	0
209	20250108	171600	187255000	7880	7880	7880	7880	0
210	20250108	171500	187255000	7880	7880	7880	7880	0
211	20250108	171400	187255000	7880	7880	7880	7880	0
212	20250108	171300	187255000	7880	7880	7880	7880	966
213	20250108	171200	187255000	7880	7880	7880	7880	0
214	20250108	171100	187255000	7880	7880	7880	7880	0
215	20250108	171000	187255000	7880	7880	7880	7880	0
216	20250108	170900	187255000	7880	7880	7880	7880	0
217	20250108	170800	187255000	7880	7880	7880	7880	0
218	20250108	170700	187255000	7880	7880	7880	7880	0
219	20250108	170600	187255000	7880	7880	7880	7880	0
220	20250108	170500	187255000	7880	7880	7880	7880	0
221	20250108	170400	187255000	7880	7880	7880	7880	0
222	20250108	170300	187255000	7880	7880	7880	7880	0
223	20250108	170200	187255000	7880	7880	7880	7880	0
224	20250108	170100	187255000	7880	7880	7880	7880	0
225	20250108	170000	187255000	7880	7880	7880	7880	0
226	20250108	165900	187255000	7880	7880	7880	7880	0
227	20250108	165800	187255000	7880	7880	7880	7880	0
228	20250108	165700	187255000	7880	7880	7880	7880	0
229	20250108	165600	187255000	7880	7880	7880	7880	0
230	20250108	165500	187255000	7880	7880	7880	7880	0
231	20250108	165400	187255000	7880	7880	7880	7880	0
232	20250108	165300	187255000	7880	7880	7880	7880	0
233	20250108	165200	187255000	7880	7880	7880	7880	0
234	20250108	165100	187255000	7880	7880	7880	7880	0
235	20250108	165000	187255000	7880	7880	7880	7880	0
236	20250108	164900	187255000	7880	7880	7880	7880	0
237	20250108	164800	187255000	7880	7880	7880	7880	0
238	20250108	164700	187255000	7880	7880	7880	7880	0
239	20250108	164600	187255000	7880	7880	7880	7880	0
240	20250108	164500	187255000	7880	7880	7880	7880	0
241	20250108	164400	187255000	7880	7880	7880	7880	0
242	20250108	164300	187255000	7880	7880	7880	7880	966
243	20250108	164200	187255000	7880	7880	7880	7880	0
244	20250108	164100	187255000	7880	7880	7880	7880	0
245	20250108	164000	187255000	7880	7880	7880	7880	0
246	20250108	163900	187255000	7880	7880	7880	7880	0
247	20250108	163800	187255000	7880	7880	7880	7880	0
248	20250108	163700	187255000	7880	7880	7880	7880	0
249	20250108	163600	187255000	7880	7880	7880	7880	0
250	20250108	163500	187255000	7880	7880	7880	7880	0
251	20250108	163400	187255000	7880	7880	7880	7880	0
252	20250108	163300	187255000	7880	7880	7880	7880	0
253	20250108	163200	187255000	7880	7880	7880	7880	0
254	20250108	163100	187255000	7880	7880	7880	7880	0
255	20250108	163000	187255000	7880	7880	7880	7880	0
256	20250108	162900	187255000	7880	7880	7880	7880	0
257	20250108	162800	187255000	7880	7880	7880	7880	0
258	20250108	162700	187255000	7880	7880	7880	7880	0
259	20250108	162600	187255000	7880	7880	7880	7880	0
260	20250108	162500	187255000	7880	7880	7880	7880	0
261	20250108	162400	187255000	7880	7880	7880	7880	0
262	20250108	162300	187255000	7880	7880	7880	7880	0
263	20250108	162200	187255000	7880	7880	7880	7880	0
264	20250108	162100	187255000	7880	7880	7880	7880	0
265	20250108	162000	187255000	7880	7880	7880	7880	0
266	20250108	161900	187255000	7880	7880	7880	7880	0
267	20250108	161800	187255000	7880	7880	7880	7880	0
268	20250108	161700	187255000	7880	7880	7880	7880	0
269	20250108	161600	187255000	7880	7880	7880	7880	0
270	20250108	161500	187255000	7880	7880	7880	7880	0
271	20250108	161400	187255000	7880	7880	7880	7880	0
272	20250108	161300	187255000	7880	7880	7880	7880	966
273	20250108	161200	187255000	7880	7880	7880	7880	0
274	20250108	161100	187255000	7880	7880	7880	7880	0
275	20250108	161000	187255000	7880	7880	7880	7880	0
276	20250108	160900	187255000	7880	7880	7880	7880	0
277	20250108	160800	187255000	7880	7880	7880	7880	0
278	20250108	160700	187255000	7880	7880	7880	7880	0
279	20250108	160600	187255000	7880	7880	7880	7880	0
280	20250108	160500	187255000	7880	7880	7880	7880	0
281	20250108	160400	187255000	7880	7880	7880	7880	0
282	20250108	160300	187255000	7880	7880	7880	7880	0
283	20250108	160200	187255000	7880	7880	7880	7880	0
284	20250108	160100	187255000	7880	7880	7880	7880	0
285	20250108	160000	187255000	7880	7880	7880	7880	0
286	20250108	155900	187255000	7880	7880	7880	7880	0
287	20250108	155800	187255000	7880	7880	7880	7880	0
288	20250108	155700	187255000	7880	7880	7880	7880	0
289	20250108	155600	187255000	7880	7880	7880	7880	0
290	20250108	155500	187255000	7880	7880	7880	7880	0
291	20250108	155400	187255000	7880	7880	7880	7880	0
292	20250108	155300	187255000	7880	7880	7880	7880	0
293	20250108	155200	187255000	7880	7880	7880	7880	0
294	20250108	155100	187255000	7880	7880	7880	7880	0
295	20250108	155000	187255000	7880	7880	7880	7880	0
296	20250108	154900	187255000	7880	7880	7880	7880	0
297	20250108	154800	187255000	7880	7880	7880	7880	0
298	20250108	154700	187255000	7880	7880	7880	7880	0
299	20250108	154600	187255000	7880	7880	7880	7880	0
300	20250108	154500	187255000	7880	7880	7880	7880	0
301	20250108	154400	187255000	7880	7880	7880	7880	0
302	20250108	154300	187255000	7880	7880	7880	7880	966
303	20250108	154200	187255000	7880	7880	7880	7880	0
304	20250108	154100	187255000	7880	7880	7880	7880	0
305	20250108	154000	187255000	7880	7880	7880	7880	0
306	20250108	153900	187255000	7880	7880	7880	7880	0
307	20250108	153800	187255000	7880	7880	7880	7880	0
308	20250108	153700	187255000	7880	7880	7880	7880	0
309	20250108	153600	187255000	7880	7880	7880	7880	0
310	20250108	153500	187255000	7880	7880	7880	7880	0
311	20250108	153400	187255000	7880	7880	7880	7880	0
312	20250108	153300	187255000	7880	7880	7880	7880	0
313	20250108	153200	187255000	7880	7880	7880	7880	0
314	20250108	153100	187255000	7880	7880	7880	7880	0
315	20250108	153000	187255000	7880	7880	7880	7880	966
316	20250108	152900	179642920	7900	7900	7900	7900	0
317	20250108	152800	179642920	7900	7900	7900	7900	0
318	20250108	152700	179642920	7900	7900	7900	7900	0
319	20250108	152600	179642920	7900	7900	7900	7900	0
320	20250108	152500	179642920	7900	7900	7900	7900	0
321	20250108	152400	179642920	7900	7900	7900	7900	0
322	20250108	152300	179642920	7900	7900	7900	7900	0
323	20250108	152200	179642920	7900	7900	7900	7900	0
324	20250108	152100	179642920	7900	7900	7900	7900	0
325	20250108	152000	179642920	7900	7900	7900	7900	0
326	20250108	151900	179642920	7900	7880	7900	7880	205
327	20250108	151800	178027500	7880	7870	7880	7850	700
328	20250108	151700	172531450	7880	7890	7890	7880	268
329	20250108	151600	170419310	7890	7880	7890	7880	2
330	20250108	151500	170403540	7900	7900	7900	7900	0
331	20250108	151400	170403540	7900	7900	7900	7900	0
332	20250108	151300	170403540	7900	7900	7900	7900	0
333	20250108	151200	170403540	7900	7900	7900	7900	1
334	20250108	151100	170395640	7860	7900	7900	7860	1020
335	20250108	151000	162376170	7900	7900	7900	7900	1
336	20250108	150900	162368270	7890	7890	7890	7890	50
337	20250108	150800	161973770	7890	7890	7890	7890	0
338	20250108	150700	161973770	7890	7890	7890	7890	0
339	20250108	150600	161973770	7890	7880	7890	7870	59
340	20250108	150500	161509410	7890	7890	7890	7890	1
341	20250108	150400	161501520	7890	7880	7890	7880	32
342	20250108	150300	161249350	7870	7870	7870	7870	25
343	20250108	150200	161052600	7870	7870	7870	7870	0
344	20250108	150100	161052600	7870	7890	7890	7870	19
345	20250108	150000	160902940	7890	7890	7890	7890	1
346	20250108	145900	160895050	7900	7900	7900	7900	0
347	20250108	145800	160895050	7900	7900	7900	7900	0
348	20250108	145700	160895050	7900	7900	7900	7900	0
349	20250108	145600	160895050	7900	7900	7900	7900	0
350	20250108	145500	160895050	7900	7900	7900	7900	0
351	20250108	145400	160895050	7900	7900	7900	7900	0
352	20250108	145300	160895050	7900	7900	7900	7900	0
353	20250108	145200	160895050	7900	7900	7900	7880	22
354	20250108	145100	160721650	7880	7880	7880	7880	4
355	20250108	145000	160690130	7910	7890	7910	7890	37
356	20250108	144900	160398180	7920	7920	7920	7920	0
357	20250108	144800	160398180	7920	7920	7920	7920	0
358	20250108	144700	160398180	7920	7920	7920	7920	0
359	20250108	144600	160398180	7920	7920	7920	7920	0
360	20250108	144500	160398180	7920	7910	7920	7910	143
361	20250108	144400	159267040	7920	7920	7920	7920	1
362	20250108	144300	159259120	7900	7890	7920	7890	97
363	20250108	144200	158493710	7900	7900	7900	7900	0
364	20250108	144100	158493710	7900	7890	7900	7890	7
365	20250108	144000	158438420	7900	7850	7900	7850	9
366	20250108	143900	158367710	7850	7850	7850	7850	14
367	20250108	143800	158257810	7810	7820	7820	7810	150
368	20250108	143700	157086190	7810	7860	7860	7810	824
369	20250108	143600	150642210	7860	7830	7860	7820	2420
370	20250108	143500	131707690	7830	7870	7870	7830	8242
371	20250108	143400	67045660	7890	7920	7920	7880	2089
372	20250108	143300	50570090	7920	7920	7920	7920	32
373	20250108	143200	50316650	7920	7920	7920	7920	0
374	20250108	143100	50316650	7920	7920	7920	7920	0
375	20250108	143000	50316650	7920	7920	7920	7920	0
376	20250108	142900	50316650	7920	7920	7920	7920	0
377	20250108	142800	50316650	7920	7920	7920	7920	0
378	20250108	142700	50316650	7920	7920	7920	7920	0
379	20250108	142600	50316650	7920	7920	7920	7920	0
380	20250108	142500	50316650	7920	7920	7920	7920	0
381	20250108	142400	50316650	7920	7920	7920	7920	0
382	20250108	142300	50316650	7920	7920	7920	7920	0
383	20250108	142200	50316650	7920	7920	7920	7920	0
384	20250108	142100	50316650	7920	7920	7920	7920	20
385	20250108	142000	50158250	7920	7920	7920	7920	0
386	20250108	141900	50158250	7920	7920	7920	7920	0
387	20250108	141800	50158250	7920	7920	7920	7920	1
388	20250108	141700	50150330	7910	7910	7910	7910	0
389	20250108	141600	50150330	7910	7910	7910	7910	0
390	20250108	141500	50150330	7910	7910	7910	7910	0
391	20250108	141400	50150330	7910	7910	7910	7910	0
392	20250108	141300	50150330	7910	7910	7910	7910	0
393	20250108	141200	50150330	7910	7910	7910	7910	0
394	20250108	141100	50150330	7910	7910	7910	7910	5
395	20250108	141000	50110780	7940	7940	7940	7940	0
396	20250108	140900	50110780	7940	7940	7940	7940	0
397	20250108	140800	50110780	7940	7940	7940	7940	0
398	20250108	140700	50110780	7940	7940	7940	7940	0
399	20250108	140600	50110780	7940	7940	7940	7940	0
400	20250108	140500	50110780	7940	7940	7940	7940	0
401	20250108	140400	50110780	7940	7940	7940	7940	0
402	20250108	140300	50110780	7940	7940	7940	7940	0
403	20250108	140200	50110780	7940	7910	7940	7910	111
404	20250108	140100	49231390	7910	7910	7910	7910	0
405	20250108	140000	49231390	7910	7910	7910	7910	1
406	20250108	135900	49223480	7940	7940	7940	7940	0
407	20250108	135800	49223480	7940	7940	7940	7940	0
408	20250108	135700	49223480	7940	7940	7940	7940	0
409	20250108	135600	49223480	7940	7940	7940	7940	0
410	20250108	135500	49223480	7940	7940	7940	7940	0
411	20250108	135400	49223480	7940	7940	7940	7940	0
412	20250108	135300	49223480	7940	7940	7940	7940	0
413	20250108	135200	49223480	7940	7940	7940	7940	0
414	20250108	135100	49223480	7940	7940	7940	7940	0
415	20250108	135000	49223480	7940	7940	7940	7940	0
416	20250108	134900	49223480	7940	7940	7940	7940	1
417	20250108	134800	49215540	7940	7940	7940	7940	0
418	20250108	134700	49215540	7940	7940	7940	7940	0
419	20250108	134600	49215540	7940	7940	7940	7940	0
420	20250108	134500	49215540	7940	7940	7940	7940	0
421	20250108	134400	49215540	7940	7940	7940	7940	0
422	20250108	134300	49215540	7940	7940	7940	7940	0
423	20250108	134200	49215540	7940	7940	7940	7940	0
424	20250108	134100	49215540	7940	7940	7940	7940	0
425	20250108	134000	49215540	7940	7940	7940	7940	0
426	20250108	133900	49215540	7940	7940	7940	7940	0
427	20250108	133800	49215540	7940	7940	7940	7940	0
428	20250108	133700	49215540	7940	7940	7940	7940	0
429	20250108	133600	49215540	7940	7940	7940	7940	0
430	20250108	133500	49215540	7940	7940	7940	7940	0
431	20250108	133400	49215540	7940	7940	7940	7940	0
432	20250108	133300	49215540	7940	7940	7940	7940	0
433	20250108	133200	49215540	7940	7940	7940	7940	0
434	20250108	133100	49215540	7940	7900	7940	7900	910
435	20250108	133000	42022540	7900	7920	7920	7900	191
436	20250108	132900	40513260	7940	7940	7940	7940	10
437	20250108	132800	40433860	7950	7950	7950	7950	0
438	20250108	132700	40433860	7950	7950	7950	7950	0
439	20250108	132600	40433860	7950	7950	7950	7950	0
440	20250108	132500	40433860	7950	7950	7950	7950	0
441	20250108	132400	40433860	7950	7950	7950	7950	0
442	20250108	132300	40433860	7950	7950	7950	7950	0
443	20250108	132200	40433860	7950	7950	7950	7950	0
444	20250108	132100	40433860	7950	7950	7950	7950	0
445	20250108	132000	40433860	7950	7950	7950	7950	0
446	20250108	131900	40433860	7950	7950	7950	7950	0
447	20250108	131800	40433860	7950	7950	7950	7950	0
448	20250108	131700	40433860	7950	7950	7950	7950	0
449	20250108	131600	40433860	7950	7950	7950	7950	0
450	20250108	131500	40433860	7950	7950	7950	7950	0
451	20250108	131400	40433860	7950	7950	7950	7950	0
452	20250108	131300	40433860	7950	7950	7950	7950	0
453	20250108	131200	40433860	7950	7950	7950	7950	0
454	20250108	131100	40433860	7950	7950	7950	7950	0
455	20250108	131000	40433860	7950	7950	7950	7950	0
456	20250108	130900	40433860	7950	7950	7950	7950	0
457	20250108	130800	40433860	7950	7950	7950	7950	0
458	20250108	130700	40433860	7950	7950	7950	7950	0
459	20250108	130600	40433860	7950	7950	7950	7950	0
460	20250108	130500	40433860	7950	7950	7950	7950	0
461	20250108	130400	40433860	7950	7950	7950	7950	0
462	20250108	130300	40433860	7950	7950	7950	7950	0
463	20250108	130200	40433860	7950	7950	7950	7950	0
464	20250108	130100	40433860	7950	7950	7950	7950	0
465	20250108	130000	40433860	7950	7950	7950	7950	0
466	20250108	125900	40433860	7950	7950	7950	7950	0
467	20250108	125800	40433860	7950	7950	7950	7950	0
468	20250108	125700	40433860	7950	7950	7950	7950	0
469	20250108	125600	40433860	7950	7950	7950	7950	1
470	20250108	125500	40425910	7910	7950	7950	7910	38
471	20250108	125400	40123850	7950	7950	7950	7950	0
472	20250108	125300	40123850	7950	7950	7950	7950	0
473	20250108	125200	40123850	7950	7950	7950	7950	0
474	20250108	125100	40123850	7950	7950	7950	7950	0
475	20250108	125000	40123850	7950	7950	7950	7950	0
476	20250108	124900	40123850	7950	7950	7950	7950	0
477	20250108	124800	40123850	7950	7950	7950	7950	0
478	20250108	124700	40123850	7950	7950	7950	7950	0
479	20250108	124600	40123850	7950	7950	7950	7950	0
480	20250108	124500	40123850	7950	7950	7950	7950	0
481	20250108	124400	40123850	7950	7930	7950	7900	185
482	20250108	124300	38660430	7950	7950	7950	7950	0
483	20250108	124200	38660430	7950	7950	7950	7950	0
484	20250108	124100	38660430	7950	7950	7950	7950	100
485	20250108	124000	37865430	7950	7950	7950	7950	1
486	20250108	123900	37857480	7940	7940	7940	7940	0
487	20250108	123800	37857480	7940	7940	7940	7940	1
488	20250108	123700	37849540	7960	7960	7960	7960	0
489	20250108	123600	37849540	7960	7960	7960	7960	1
490	20250108	123500	37841580	7940	7940	7940	7940	0
491	20250108	123400	37841580	7940	7940	7940	7940	0
492	20250108	123300	37841580	7940	7940	7940	7940	45
493	20250108	123200	37484280	7950	7950	7950	7950	0
494	20250108	123100	37484280	7950	7950	7950	7950	1
495	20250108	123000	37476330	7950	7950	7950	7950	17
496	20250108	122900	37341180	7950	7950	7950	7950	0
497	20250108	122800	37341180	7950	7950	7950	7950	0
498	20250108	122700	37341180	7950	7950	7950	7950	0
499	20250108	122600	37341180	7950	7950	7950	7950	0
500	20250108	122500	37341180	7950	7950	7950	7950	0
501	20250108	122400	37341180	7950	7950	7950	7950	0
502	20250108	122300	37341180	7950	7950	7950	7950	10
503	20250108	122200	37261680	7950	7950	7950	7950	0
504	20250108	122100	37261680	7950	7950	7950	7950	0
505	20250108	122000	37261680	7950	7950	7950	7950	3
506	20250108	121900	37237830	7960	7960	7960	7960	0
507	20250108	121800	37237830	7960	7960	7960	7960	0
508	20250108	121700	37237830	7960	7960	7960	7960	0
509	20250108	121600	37237830	7960	7960	7960	7960	0
510	20250108	121500	37237830	7960	7960	7960	7960	1
511	20250108	121400	37229870	7960	7960	7960	7960	0
512	20250108	121300	37229870	7960	7960	7960	7960	0
513	20250108	121200	37229870	7960	7960	7960	7960	0
514	20250108	121100	37229870	7960	7960	7960	7960	0
515	20250108	121000	37229870	7960	7950	7960	7950	5
516	20250108	120900	37190110	7950	7950	7950	7950	10
517	20250108	120800	37110610	7960	7960	7960	7960	0
518	20250108	120700	37110610	7960	7960	7960	7960	0
519	20250108	120600	37110610	7960	7960	7960	7960	11
520	20250108	120500	37023050	7960	7960	7960	7960	1
521	20250108	120400	37015090	7960	7960	7960	7960	0
522	20250108	120300	37015090	7960	7960	7960	7960	0
523	20250108	120200	37015090	7960	7960	7960	7960	0
524	20250108	120100	37015090	7960	7960	7960	7960	0
525	20250108	120000	37015090	7960	7960	7960	7960	0
526	20250108	115900	37015090	7960	7960	7960	7960	1
527	20250108	115800	37007130	7950	7950	7950	7950	0
528	20250108	115700	37007130	7950	7950	7950	7950	0
529	20250108	115600	37007130	7950	7970	7970	7950	72
530	20250108	115500	36433630	7990	7990	7990	7990	0
531	20250108	115400	36433630	7990	7990	7990	7990	0
532	20250108	115300	36433630	7990	7990	7990	7990	25
533	20250108	115200	36233880	7990	7990	7990	7990	0
534	20250108	115100	36233880	7990	7990	7990	7990	0
535	20250108	115000	36233880	7990	7990	7990	7990	0
536	20250108	114900	36233880	7990	7990	7990	7990	0
537	20250108	114800	36233880	7990	7990	7990	7990	0
538	20250108	114700	36233880	7990	7990	7990	7990	0
539	20250108	114600	36233880	7990	7990	7990	7990	1
540	20250108	114500	36225890	7980	8000	8000	7980	2
541	20250108	114400	36209910	7990	7990	7990	7990	0
542	20250108	114300	36209910	7990	7990	7990	7990	0
543	20250108	114200	36209910	7990	7990	7990	7990	0
544	20250108	114100	36209910	7990	7990	7990	7990	99
545	20250108	114000	35418900	8000	7970	8000	7970	7
546	20250108	113900	35363080	7970	7980	7980	7970	26
547	20250108	113800	35155840	7990	7990	7990	7990	38
548	20250108	113700	34852220	8010	8010	8010	8010	22
549	20250108	113600	34676000	8010	8010	8010	8010	4
550	20250108	113500	34643960	8010	8010	8010	8010	0
551	20250108	113400	34643960	8010	8010	8010	8010	0
552	20250108	113300	34643960	8010	8000	8010	8000	220
553	20250108	113200	32883940	8000	8000	8000	8000	10
554	20250108	113100	32803940	8000	8000	8000	8000	0
555	20250108	113000	32803940	8000	8000	8000	8000	0
556	20250108	112900	32803940	8000	7990	8000	7990	19
557	20250108	112800	32652120	7990	7990	7990	7990	0
558	20250108	112700	32652120	7990	7990	7990	7990	100
559	20250108	112600	31853120	7990	7990	7990	7990	0
560	20250108	112500	31853120	7990	7990	7990	7990	0
561	20250108	112400	31853120	7990	7990	7990	7990	0
562	20250108	112300	31853120	7990	7990	7990	7990	8
563	20250108	112200	31789200	7990	7990	7990	7990	0
564	20250108	112100	31789200	7990	7990	7990	7990	0
565	20250108	112000	31789200	7990	7990	7990	7990	0
566	20250108	111900	31789200	7990	7990	7990	7990	0
567	20250108	111800	31789200	7990	7980	7990	7980	2
568	20250108	111700	31773230	7930	7930	7930	7930	0
569	20250108	111600	31773230	7930	7930	7930	7930	0
570	20250108	111500	31773230	7930	7930	7930	7930	0
571	20250108	111400	31773230	7930	7930	7930	7920	117
572	20250108	111300	30846370	7940	7940	7940	7940	1
573	20250108	111200	30838430	7940	7940	7940	7930	8
574	20250108	111100	30774950	7990	7990	7990	7990	0
575	20250108	111000	30774950	7990	7990	7990	7990	0
576	20250108	110900	30774950	7990	7990	7990	7990	0
577	20250108	110800	30774950	7990	7990	7990	7990	0
578	20250108	110700	30774950	7990	7990	7990	7990	0
579	20250108	110600	30774950	7990	7990	7990	7990	0
580	20250108	110500	30774950	7990	7990	7990	7990	0
581	20250108	110400	30774950	7990	7990	7990	7990	0
582	20250108	110300	30774950	7990	7990	7990	7990	3
583	20250108	110200	30750980	7990	7990	7990	7990	0
584	20250108	110100	30750980	7990	7990	7990	7990	0
585	20250108	110000	30750980	7990	7990	7990	7990	0
586	20250108	105900	30750980	7990	7990	7990	7990	0
587	20250108	105800	30750980	7990	7990	7990	7990	0
588	20250108	105700	30750980	7990	7990	7990	7990	0
589	20250108	105600	30750980	7990	7990	7990	7990	0
590	20250108	105500	30750980	7990	7990	7990	7990	0
591	20250108	105400	30750980	7990	7990	7990	7990	0
592	20250108	105300	30750980	7990	7990	7990	7990	0
593	20250108	105200	30750980	7990	7990	7990	7990	0
594	20250108	105100	30750980	7990	7990	7990	7990	0
595	20250108	105000	30750980	7990	7990	7990	7990	0
596	20250108	104900	30750980	7990	7990	7990	7990	0
597	20250108	104800	30750980	7990	7990	7990	7990	0
598	20250108	104700	30750980	7990	7990	7990	7990	0
599	20250108	104600	30750980	7990	7990	7990	7990	0
600	20250108	104500	30750980	7990	7990	7990	7990	0
601	20250108	104400	30750980	7990	7990	7990	7990	0
602	20250108	104300	30750980	7990	7990	7990	7990	0
603	20250108	104200	30750980	7990	7990	7990	7990	0
604	20250108	104100	30750980	7990	7990	7990	7990	0
605	20250108	104000	30750980	7990	7990	7990	7990	0
606	20250108	103900	30750980	7990	7990	7990	7990	0
607	20250108	103800	30750980	7990	7990	7990	7990	0
608	20250108	103700	30750980	7990	7990	7990	7990	0
609	20250108	103600	30750980	7990	7990	7990	7990	0
610	20250108	103500	30750980	7990	7990	7990	7990	0
611	20250108	103400	30750980	7990	7990	7990	7990	0
612	20250108	103300	30750980	7990	7990	7990	7990	0
613	20250108	103200	30750980	7990	7990	7990	7990	0
614	20250108	103100	30750980	7990	7990	7990	7990	1
615	20250108	103000	30742990	7930	7960	7960	7930	68
616	20250108	102900	30202570	7990	7990	7990	7990	0
617	20250108	102800	30202570	7990	7990	7990	7990	1
618	20250108	102700	30194580	7980	7980	7980	7980	0
619	20250108	102600	30194580	7980	7980	7980	7980	0
620	20250108	102500	30194580	7980	7980	7980	7980	10
621	20250108	102400	30114780	7980	7980	7980	7980	0
622	20250108	102300	30114780	7980	7980	7980	7980	10
623	20250108	102200	30034980	7980	7980	7980	7980	0
624	20250108	102100	30034980	7980	7980	7980	7980	15
625	20250108	102000	29915280	7970	7980	7980	7970	11
626	20250108	101900	29827600	8030	8030	8030	8030	0
627	20250108	101800	29827600	8030	8030	8030	8030	0
628	20250108	101700	29827600	8030	8030	8030	8030	0
629	20250108	101600	29827600	8030	8030	8030	8030	0
630	20250108	101500	29827600	8030	8030	8030	8030	0
631	20250108	101400	29827600	8030	8030	8030	8030	0
632	20250108	101300	29827600	8030	8030	8030	8030	0
633	20250108	101200	29827600	8030	8030	8030	8030	0
634	20250108	101100	29827600	8030	8000	8030	8000	51
635	20250108	101000	29419060	8000	7970	8000	7970	3
636	20250108	100900	29395120	8000	8000	8000	8000	0
637	20250108	100800	29395120	8000	8000	8000	8000	1
638	20250108	100700	29387120	7990	7990	7990	7990	0
639	20250108	100600	29387120	7990	7990	7990	7990	20
640	20250108	100500	29227320	7990	7990	7990	7990	0
641	20250108	100400	29227320	7990	7990	7990	7990	0
642	20250108	100300	29227320	7990	7990	7990	7990	0
643	20250108	100200	29227320	7990	7990	7990	7990	0
644	20250108	100100	29227320	7990	7990	7990	7990	0
645	20250108	100000	29227320	7990	7990	7990	7990	0
646	20250108	095900	29227320	7990	7990	7990	7990	10
647	20250108	095800	29147420	7990	7990	7990	7990	20
648	20250108	095700	28987620	8020	8020	8020	8020	0
649	20250108	095600	28987620	8020	8020	8020	8020	0
650	20250108	095500	28987620	8020	8020	8020	8020	0
651	20250108	095400	28987620	8020	8020	8020	8020	0
652	20250108	095300	28987620	8020	8020	8020	8020	0
653	20250108	095200	28987620	8020	8020	8020	8020	0
654	20250108	095100	28987620	8020	8020	8020	8020	0
655	20250108	095000	28987620	8020	8020	8020	8020	0
656	20250108	094900	28987620	8020	8020	8020	8020	0
657	20250108	094800	28987620	8020	8020	8020	8020	0
658	20250108	094700	28987620	8020	8020	8020	8020	0
659	20250108	094600	28987620	8020	8020	8020	8020	1
660	20250108	094500	28979600	8020	8020	8020	8020	0
661	20250108	094400	28979600	8020	7960	8020	7960	2
662	20250108	094300	28963620	8020	8020	8020	8020	0
663	20250108	094200	28963620	8020	8000	8020	8000	168
664	20250108	094100	27618260	8020	8020	8020	8020	0
665	20250108	094000	27618260	8020	8020	8020	8020	0
666	20250108	093900	27618260	8020	8020	8020	8020	0
667	20250108	093800	27618260	8020	8020	8020	8020	0
668	20250108	093700	27618260	8020	8010	8020	8010	3
669	20250108	093600	27594220	8010	8010	8010	8010	0
670	20250108	093500	27594220	8010	8010	8010	8010	0
671	20250108	093400	27594220	8010	8010	8010	8010	30
672	20250108	093300	27353920	8010	8010	8010	8010	0
673	20250108	093200	27353920	8010	8010	8010	8010	0
674	20250108	093100	27353920	8010	8010	8010	8010	0
675	20250108	093000	27353920	8010	8010	8010	8010	16
676	20250108	092900	27225760	8020	8020	8020	8020	0
677	20250108	092800	27225760	8020	8020	8020	8020	0
678	20250108	092700	27225760	8020	7980	8020	7970	23
679	20250108	092600	27042390	7990	8000	8000	7990	2
680	20250108	092500	27026400	8010	8020	8020	8010	12
681	20250108	092400	26930170	8060	8060	8060	8060	0
682	20250108	092300	26930170	8060	8060	8060	8060	0
683	20250108	092200	26930170	8060	8060	8060	8060	0
684	20250108	092100	26930170	8060	8060	8060	8060	1
685	20250108	092000	26922110	8030	8030	8030	8030	1
686	20250108	091900	26914080	8060	8060	8060	8060	1
687	20250108	091800	26906020	8040	8050	8050	8040	2
688	20250108	091700	26889930	8060	8060	8060	8060	0
689	20250108	091600	26889930	8060	7990	8060	7990	22
690	20250108	091500	26714080	7990	7990	7990	7990	67
691	20250108	091400	26178750	7990	7980	7990	7980	138
692	20250108	091300	25076730	7980	7980	7980	7980	0
693	20250108	091200	25076730	7980	8000	8000	7890	193
694	20250108	091100	23552470	7990	7970	7990	7910	223
695	20250108	091000	21775820	7980	8000	8000	7980	358
696	20250108	090900	18917470	7990	8020	8020	7990	1000
697	20250108	090800	10910070	8060	8060	8060	8060	0
698	20250108	090700	10910070	8060	8010	8060	8010	23
699	20250108	090600	10725790	8060	8080	8080	8010	971
700	20250108	090500	2938940	8030	8010	8080	8010	229
701	20250108	090400	1100410	8090	8090	8090	8090	0
702	20250108	090300	1100410	8090	8090	8090	8090	0
703	20250108	090200	1100410	8090	8090	8090	8090	1
704	20250108	090100	1092320	8000	8000	8000	8000	10
705	20250108	090000	1012320	8030	8030	8140	8030	126