KissMeData/337840/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211900	5445390	11830	11830	11830	11830	1
3	20250110	211800	5445390	11830	11830	11830	11830	0
4	20250110	211700	5445390	11830	11830	11830	11830	0
5	20250110	211600	5445390	11830	11830	11830	11830	0
6	20250110	211500	5445390	11830	11830	11830	11830	0
7	20250110	211400	5445390	11830	11830	11830	11830	0
8	20250110	211300	5445390	11830	11830	11830	11830	0
9	20250110	211200	5445390	11830	11830	11830	11830	0
10	20250110	211100	5445390	11830	11830	11830	11830	0
11	20250110	211000	5445390	11830	11830	11830	11830	0
12	20250110	210900	5445390	11830	11830	11830	11830	0
13	20250110	210800	5445390	11830	11830	11830	11830	0
14	20250110	210700	5445390	11830	11830	11830	11830	0
15	20250110	210600	5445390	11830	11830	11830	11830	0
16	20250110	210500	5445390	11830	11830	11830	11830	0
17	20250110	210400	5445390	11830	11830	11830	11830	0
18	20250110	210300	5445390	11830	11830	11830	11830	0
19	20250110	210200	5445390	11830	11830	11830	11830	0
20	20250110	210100	5445390	11830	11830	11830	11830	0
21	20250110	210000	5445390	11830	11830	11830	11830	0
22	20250110	205900	5445390	11830	11830	11830	11830	0
23	20250110	205800	5445390	11830	11830	11830	11830	0
24	20250110	205700	5445390	11830	11830	11830	11830	0
25	20250110	205600	5445390	11830	11830	11830	11830	0
26	20250110	205500	5445390	11830	11830	11830	11830	0
27	20250110	205400	5445390	11830	11830	11830	11830	0
28	20250110	205300	5445390	11830	11830	11830	11830	0
29	20250110	205200	5445390	11830	11830	11830	11830	0
30	20250110	205100	5445390	11830	11830	11830	11830	0
31	20250110	205000	5445390	11830	11830	11830	11830	0
32	20250110	204900	5445390	11830	11830	11830	11830	1
33	20250110	204800	5445390	11830	11830	11830	11830	0
34	20250110	204700	5445390	11830	11830	11830	11830	0
35	20250110	204600	5445390	11830	11830	11830	11830	0
36	20250110	204500	5445390	11830	11830	11830	11830	0
37	20250110	204400	5445390	11830	11830	11830	11830	0
38	20250110	204300	5445390	11830	11830	11830	11830	0
39	20250110	204200	5445390	11830	11830	11830	11830	0
40	20250110	204100	5445390	11830	11830	11830	11830	0
41	20250110	204000	5445390	11830	11830	11830	11830	0
42	20250110	203900	5445390	11830	11830	11830	11830	0
43	20250110	203800	5445390	11830	11830	11830	11830	0
44	20250110	203700	5445390	11830	11830	11830	11830	0
45	20250110	203600	5445390	11830	11830	11830	11830	0
46	20250110	203500	5445390	11830	11830	11830	11830	0
47	20250110	203400	5445390	11830	11830	11830	11830	0
48	20250110	203300	5445390	11830	11830	11830	11830	0
49	20250110	203200	5445390	11830	11830	11830	11830	0
50	20250110	203100	5445390	11830	11830	11830	11830	0
51	20250110	203000	5445390	11830	11830	11830	11830	0
52	20250110	202900	5445390	11830	11830	11830	11830	0
53	20250110	202800	5445390	11830	11830	11830	11830	0
54	20250110	202700	5445390	11830	11830	11830	11830	0
55	20250110	202600	5445390	11830	11830	11830	11830	0
56	20250110	202500	5445390	11830	11830	11830	11830	0
57	20250110	202400	5445390	11830	11830	11830	11830	0
58	20250110	202300	5445390	11830	11830	11830	11830	0
59	20250110	202200	5445390	11830	11830	11830	11830	0
60	20250110	202100	5445390	11830	11830	11830	11830	0
61	20250110	202000	5445390	11830	11830	11830	11830	0
62	20250110	201900	5445390	11830	11830	11830	11830	1
63	20250110	201800	5445390	11830	11830	11830	11830	0
64	20250110	201700	5445390	11830	11830	11830	11830	0
65	20250110	201600	5445390	11830	11830	11830	11830	0
66	20250110	201500	5445390	11830	11830	11830	11830	0
67	20250110	201400	5445390	11830	11830	11830	11830	0
68	20250110	201300	5445390	11830	11830	11830	11830	0
69	20250110	201200	5445390	11830	11830	11830	11830	0
70	20250110	201100	5445390	11830	11830	11830	11830	0
71	20250110	201000	5445390	11830	11830	11830	11830	0
72	20250110	200900	5445390	11830	11830	11830	11830	0
73	20250110	200800	5445390	11830	11830	11830	11830	0
74	20250110	200700	5445390	11830	11830	11830	11830	0
75	20250110	200600	5445390	11830	11830	11830	11830	0
76	20250110	200500	5445390	11830	11830	11830	11830	0
77	20250110	200400	5445390	11830	11830	11830	11830	0
78	20250110	200300	5445390	11830	11830	11830	11830	0
79	20250110	200200	5445390	11830	11830	11830	11830	0
80	20250110	200100	5445390	11830	11830	11830	11830	0
81	20250110	200000	5445390	11830	11830	11830	11830	0
82	20250110	195900	5445390	11830	11830	11830	11830	0
83	20250110	195800	5445390	11830	11830	11830	11830	0
84	20250110	195700	5445390	11830	11830	11830	11830	0
85	20250110	195600	5445390	11830	11830	11830	11830	0
86	20250110	195500	5445390	11830	11830	11830	11830	0
87	20250110	195400	5445390	11830	11830	11830	11830	0
88	20250110	195300	5445390	11830	11830	11830	11830	0
89	20250110	195200	5445390	11830	11830	11830	11830	0
90	20250110	195100	5445390	11830	11830	11830	11830	0
91	20250110	195000	5445390	11830	11830	11830	11830	0
92	20250110	194900	5445390	11830	11830	11830	11830	1
93	20250110	194800	5445390	11830	11830	11830	11830	0
94	20250110	194700	5445390	11830	11830	11830	11830	0
95	20250110	194600	5445390	11830	11830	11830	11830	0
96	20250110	194500	5445390	11830	11830	11830	11830	0
97	20250110	194400	5445390	11830	11830	11830	11830	0
98	20250110	194300	5445390	11830	11830	11830	11830	0
99	20250110	194200	5445390	11830	11830	11830	11830	0
100	20250110	194100	5445390	11830	11830	11830	11830	0
101	20250110	194000	5445390	11830	11830	11830	11830	0
102	20250110	193900	5445390	11830	11830	11830	11830	0
103	20250110	193800	5445390	11830	11830	11830	11830	0
104	20250110	193700	5445390	11830	11830	11830	11830	0
105	20250110	193600	5445390	11830	11830	11830	11830	0
106	20250110	193500	5445390	11830	11830	11830	11830	0
107	20250110	193400	5445390	11830	11830	11830	11830	0
108	20250110	193300	5445390	11830	11830	11830	11830	0
109	20250110	193200	5445390	11830	11830	11830	11830	0
110	20250110	193100	5445390	11830	11830	11830	11830	0
111	20250110	193000	5445390	11830	11830	11830	11830	0
112	20250110	192900	5445390	11830	11830	11830	11830	0
113	20250110	192800	5445390	11830	11830	11830	11830	0
114	20250110	192700	5445390	11830	11830	11830	11830	0
115	20250110	192600	5445390	11830	11830	11830	11830	0
116	20250110	192500	5445390	11830	11830	11830	11830	0
117	20250110	192400	5445390	11830	11830	11830	11830	0
118	20250110	192300	5445390	11830	11830	11830	11830	0
119	20250110	192200	5445390	11830	11830	11830	11830	0
120	20250110	192100	5445390	11830	11830	11830	11830	0
121	20250110	192000	5445390	11830	11830	11830	11830	0
122	20250110	191900	5445390	11830	11830	11830	11830	1
123	20250110	191800	5445390	11830	11830	11830	11830	0
124	20250110	191700	5445390	11830	11830	11830	11830	0
125	20250110	191600	5445390	11830	11830	11830	11830	0
126	20250110	191500	5445390	11830	11830	11830	11830	0
127	20250110	191400	5445390	11830	11830	11830	11830	0
128	20250110	191300	5445390	11830	11830	11830	11830	0
129	20250110	191200	5445390	11830	11830	11830	11830	0
130	20250110	191100	5445390	11830	11830	11830	11830	0
131	20250110	191000	5445390	11830	11830	11830	11830	0
132	20250110	190900	5445390	11830	11830	11830	11830	0
133	20250110	190800	5445390	11830	11830	11830	11830	0
134	20250110	190700	5445390	11830	11830	11830	11830	0
135	20250110	190600	5445390	11830	11830	11830	11830	0
136	20250110	190500	5445390	11830	11830	11830	11830	0
137	20250110	190400	5445390	11830	11830	11830	11830	0
138	20250110	190300	5445390	11830	11830	11830	11830	0
139	20250110	190200	5445390	11830	11830	11830	11830	0
140	20250110	190100	5445390	11830	11830	11830	11830	0
141	20250110	190000	5445390	11830	11830	11830	11830	0
142	20250110	185900	5445390	11830	11830	11830	11830	0
143	20250110	185800	5445390	11830	11830	11830	11830	0
144	20250110	185700	5445390	11830	11830	11830	11830	0
145	20250110	185600	5445390	11830	11830	11830	11830	0
146	20250110	185500	5445390	11830	11830	11830	11830	0
147	20250110	185400	5445390	11830	11830	11830	11830	0
148	20250110	185300	5445390	11830	11830	11830	11830	0
149	20250110	185200	5445390	11830	11830	11830	11830	0
150	20250110	185100	5445390	11830	11830	11830	11830	0
151	20250110	185000	5445390	11830	11830	11830	11830	0
152	20250110	184900	5445390	11830	11830	11830	11830	1
153	20250110	184800	5445390	11830	11830	11830	11830	0
154	20250110	184700	5445390	11830	11830	11830	11830	0
155	20250110	184600	5445390	11830	11830	11830	11830	0
156	20250110	184500	5445390	11830	11830	11830	11830	0
157	20250110	184400	5445390	11830	11830	11830	11830	0
158	20250110	184300	5445390	11830	11830	11830	11830	0
159	20250110	184200	5445390	11830	11830	11830	11830	0
160	20250110	184100	5445390	11830	11830	11830	11830	0
161	20250110	184000	5445390	11830	11830	11830	11830	0
162	20250110	183900	5445390	11830	11830	11830	11830	0
163	20250110	183800	5445390	11830	11830	11830	11830	0
164	20250110	183700	5445390	11830	11830	11830	11830	0
165	20250110	183600	5445390	11830	11830	11830	11830	0
166	20250110	183500	5445390	11830	11830	11830	11830	0
167	20250110	183400	5445390	11830	11830	11830	11830	0
168	20250110	183300	5445390	11830	11830	11830	11830	0
169	20250110	183200	5445390	11830	11830	11830	11830	0
170	20250110	183100	5445390	11830	11830	11830	11830	0
171	20250110	183000	5445390	11830	11830	11830	11830	0
172	20250110	182900	5445390	11830	11830	11830	11830	0
173	20250110	182800	5445390	11830	11830	11830	11830	0
174	20250110	182700	5445390	11830	11830	11830	11830	0
175	20250110	182600	5445390	11830	11830	11830	11830	0
176	20250110	182500	5445390	11830	11830	11830	11830	0
177	20250110	182400	5445390	11830	11830	11830	11830	0
178	20250110	182300	5445390	11830	11830	11830	11830	0
179	20250110	182200	5445390	11830	11830	11830	11830	0
180	20250110	182100	5445390	11830	11830	11830	11830	0
181	20250110	182000	5445390	11830	11830	11830	11830	0
182	20250110	181900	5445390	11830	11830	11830	11830	1
183	20250110	181800	5445390	11830	11830	11830	11830	0
184	20250110	181700	5445390	11830	11830	11830	11830	0
185	20250110	181600	5445390	11830	11830	11830	11830	0
186	20250110	181500	5445390	11830	11830	11830	11830	0
187	20250110	181400	5445390	11830	11830	11830	11830	0
188	20250110	181300	5445390	11830	11830	11830	11830	0
189	20250110	181200	5445390	11830	11830	11830	11830	0
190	20250110	181100	5445390	11830	11830	11830	11830	0
191	20250110	181000	5445390	11830	11830	11830	11830	0
192	20250110	180900	5445390	11830	11830	11830	11830	0
193	20250110	180800	5445390	11830	11830	11830	11830	0
194	20250110	180700	5445390	11830	11830	11830	11830	0
195	20250110	180600	5445390	11830	11830	11830	11830	0
196	20250110	180500	5445390	11830	11830	11830	11830	0
197	20250110	180400	5445390	11830	11830	11830	11830	0
198	20250110	180300	5445390	11830	11830	11830	11830	0
199	20250110	180200	5445390	11830	11830	11830	11830	0
200	20250110	180100	5445390	11830	11830	11830	11830	0
201	20250110	180000	5445390	11830	11830	11830	11830	0
202	20250110	175900	5445390	11830	11830	11830	11830	0
203	20250110	175800	5445390	11830	11830	11830	11830	0
204	20250110	175700	5445390	11830	11830	11830	11830	0
205	20250110	175600	5445390	11830	11830	11830	11830	0
206	20250110	175500	5445390	11830	11830	11830	11830	0
207	20250110	175400	5445390	11830	11830	11830	11830	0
208	20250110	175300	5445390	11830	11830	11830	11830	0
209	20250110	175200	5445390	11830	11830	11830	11830	0
210	20250110	175100	5445390	11830	11830	11830	11830	0
211	20250110	175000	5445390	11830	11830	11830	11830	0
212	20250110	174900	5445390	11830	11830	11830	11830	1
213	20250110	174800	5445390	11830	11830	11830	11830	0
214	20250110	174700	5445390	11830	11830	11830	11830	0
215	20250110	174600	5445390	11830	11830	11830	11830	0
216	20250110	174500	5445390	11830	11830	11830	11830	0
217	20250110	174400	5445390	11830	11830	11830	11830	0
218	20250110	174300	5445390	11830	11830	11830	11830	0
219	20250110	174200	5445390	11830	11830	11830	11830	0
220	20250110	174100	5445390	11830	11830	11830	11830	0
221	20250110	174000	5445390	11830	11830	11830	11830	0
222	20250110	173900	5445390	11830	11830	11830	11830	0
223	20250110	173800	5445390	11830	11830	11830	11830	0
224	20250110	173700	5445390	11830	11830	11830	11830	0
225	20250110	173600	5445390	11830	11830	11830	11830	0
226	20250110	173500	5445390	11830	11830	11830	11830	0
227	20250110	173400	5445390	11830	11830	11830	11830	0
228	20250110	173300	5445390	11830	11830	11830	11830	0
229	20250110	173200	5445390	11830	11830	11830	11830	0
230	20250110	173100	5445390	11830	11830	11830	11830	0
231	20250110	173000	5445390	11830	11830	11830	11830	0
232	20250110	172900	5445390	11830	11830	11830	11830	0
233	20250110	172800	5445390	11830	11830	11830	11830	0
234	20250110	172700	5445390	11830	11830	11830	11830	0
235	20250110	172600	5445390	11830	11830	11830	11830	0
236	20250110	172500	5445390	11830	11830	11830	11830	0
237	20250110	172400	5445390	11830	11830	11830	11830	0
238	20250110	172300	5445390	11830	11830	11830	11830	0
239	20250110	172200	5445390	11830	11830	11830	11830	0
240	20250110	172100	5445390	11830	11830	11830	11830	0
241	20250110	172000	5445390	11830	11830	11830	11830	0
242	20250110	171900	5445390	11830	11830	11830	11830	1
243	20250110	171800	5445390	11830	11830	11830	11830	0
244	20250110	171700	5445390	11830	11830	11830	11830	0
245	20250110	171600	5445390	11830	11830	11830	11830	0
246	20250110	171500	5445390	11830	11830	11830	11830	0
247	20250110	171400	5445390	11830	11830	11830	11830	0
248	20250110	171300	5445390	11830	11830	11830	11830	0
249	20250110	171200	5445390	11830	11830	11830	11830	0
250	20250110	171100	5445390	11830	11830	11830	11830	0
251	20250110	171000	5445390	11830	11830	11830	11830	0
252	20250110	170900	5445390	11830	11830	11830	11830	0
253	20250110	170800	5445390	11830	11830	11830	11830	0
254	20250110	170700	5445390	11830	11830	11830	11830	0
255	20250110	170600	5445390	11830	11830	11830	11830	0
256	20250110	170500	5445390	11830	11830	11830	11830	0
257	20250110	170400	5445390	11830	11830	11830	11830	0
258	20250110	170300	5445390	11830	11830	11830	11830	0
259	20250110	170200	5445390	11830	11830	11830	11830	0
260	20250110	170100	5445390	11830	11830	11830	11830	0
261	20250110	170000	5445390	11830	11830	11830	11830	0
262	20250110	165900	5445390	11830	11830	11830	11830	0
263	20250110	165800	5445390	11830	11830	11830	11830	0
264	20250110	165700	5445390	11830	11830	11830	11830	0
265	20250110	165600	5445390	11830	11830	11830	11830	0
266	20250110	165500	5445390	11830	11830	11830	11830	0
267	20250110	165400	5445390	11830	11830	11830	11830	0
268	20250110	165300	5445390	11830	11830	11830	11830	0
269	20250110	165200	5445390	11830	11830	11830	11830	0
270	20250110	165100	5445390	11830	11830	11830	11830	0
271	20250110	165000	5445390	11830	11830	11830	11830	0
272	20250110	164900	5445390	11830	11830	11830	11830	1
273	20250110	164800	5445390	11830	11830	11830	11830	0
274	20250110	164700	5445390	11830	11830	11830	11830	0
275	20250110	164600	5445390	11830	11830	11830	11830	0
276	20250110	164500	5445390	11830	11830	11830	11830	0
277	20250110	164400	5445390	11830	11830	11830	11830	0
278	20250110	164300	5445390	11830	11830	11830	11830	0
279	20250110	164200	5445390	11830	11830	11830	11830	0
280	20250110	164100	5445390	11830	11830	11830	11830	0
281	20250110	164000	5445390	11830	11830	11830	11830	0
282	20250110	163900	5445390	11830	11830	11830	11830	0
283	20250110	163800	5445390	11830	11830	11830	11830	0
284	20250110	163700	5445390	11830	11830	11830	11830	0
285	20250110	163600	5445390	11830	11830	11830	11830	0
286	20250110	163500	5445390	11830	11830	11830	11830	0
287	20250110	163400	5445390	11830	11830	11830	11830	0
288	20250110	163300	5445390	11830	11830	11830	11830	0
289	20250110	163200	5445390	11830	11830	11830	11830	0
290	20250110	163100	5445390	11830	11830	11830	11830	0
291	20250110	163000	5445390	11830	11830	11830	11830	0
292	20250110	162900	5445390	11830	11830	11830	11830	0
293	20250110	162800	5445390	11830	11830	11830	11830	0
294	20250110	162700	5445390	11830	11830	11830	11830	0
295	20250110	162600	5445390	11830	11830	11830	11830	0
296	20250110	162500	5445390	11830	11830	11830	11830	0
297	20250110	162400	5445390	11830	11830	11830	11830	0
298	20250110	162300	5445390	11830	11830	11830	11830	0
299	20250110	162200	5445390	11830	11830	11830	11830	0
300	20250110	162100	5445390	11830	11830	11830	11830	0
301	20250110	162000	5445390	11830	11830	11830	11830	0
302	20250110	161900	5445390	11830	11830	11830	11830	1
303	20250110	161800	5445390	11830	11830	11830	11830	0
304	20250110	161700	5445390	11830	11830	11830	11830	0
305	20250110	161600	5445390	11830	11830	11830	11830	0
306	20250110	161500	5445390	11830	11830	11830	11830	0
307	20250110	161400	5445390	11830	11830	11830	11830	0
308	20250110	161300	5445390	11830	11830	11830	11830	0
309	20250110	161200	5445390	11830	11830	11830	11830	0
310	20250110	161100	5445390	11830	11830	11830	11830	0
311	20250110	161000	5445390	11830	11830	11830	11830	0
312	20250110	160900	5445390	11830	11830	11830	11830	0
313	20250110	160800	5445390	11830	11830	11830	11830	0
314	20250110	160700	5445390	11830	11830	11830	11830	0
315	20250110	160600	5445390	11830	11830	11830	11830	0
316	20250110	160500	5445390	11830	11830	11830	11830	0
317	20250110	160400	5445390	11830	11830	11830	11830	0
318	20250110	160300	5445390	11830	11830	11830	11830	0
319	20250110	160200	5445390	11830	11830	11830	11830	0
320	20250110	160100	5445390	11830	11830	11830	11830	0
321	20250110	160000	5445390	11830	11830	11830	11830	0
322	20250110	155900	5445390	11830	11830	11830	11830	0
323	20250110	155800	5445390	11830	11830	11830	11830	0
324	20250110	155700	5445390	11830	11830	11830	11830	0
325	20250110	155600	5445390	11830	11830	11830	11830	0
326	20250110	155500	5445390	11830	11830	11830	11830	0
327	20250110	155400	5445390	11830	11830	11830	11830	0
328	20250110	155300	5445390	11830	11830	11830	11830	0
329	20250110	155200	5445390	11830	11830	11830	11830	0
330	20250110	155100	5445390	11830	11830	11830	11830	0
331	20250110	155000	5445390	11830	11830	11830	11830	0
332	20250110	154900	5445390	11830	11830	11830	11830	1
333	20250110	154800	5445390	11830	11830	11830	11830	0
334	20250110	154700	5445390	11830	11830	11830	11830	0
335	20250110	154600	5445390	11830	11830	11830	11830	0
336	20250110	154500	5445390	11830	11830	11830	11830	0
337	20250110	154400	5445390	11830	11830	11830	11830	0
338	20250110	154300	5445390	11830	11830	11830	11830	0
339	20250110	154200	5445390	11830	11830	11830	11830	0
340	20250110	154100	5445390	11830	11830	11830	11830	0
341	20250110	154000	5445390	11830	11830	11830	11830	0
342	20250110	153900	5445390	11830	11830	11830	11830	0
343	20250110	153800	5445390	11830	11830	11830	11830	0
344	20250110	153700	5445390	11830	11830	11830	11830	0
345	20250110	153600	5445390	11830	11830	11830	11830	0
346	20250110	153500	5445390	11830	11830	11830	11830	0
347	20250110	153400	5445390	11830	11830	11830	11830	0
348	20250110	153300	5445390	11830	11830	11830	11830	0
349	20250110	153200	5445390	11830	11830	11830	11830	0
350	20250110	153100	5445390	11830	11830	11830	11830	0
351	20250110	153000	5445390	11830	11830	11830	11830	1
352	20250110	152900	5433560	11830	11830	11830	11830	0
353	20250110	152800	5433560	11830	11830	11830	11830	0
354	20250110	152700	5433560	11830	11830	11830	11830	0
355	20250110	152600	5433560	11830	11830	11830	11830	0
356	20250110	152500	5433560	11830	11830	11830	11830	0
357	20250110	152400	5433560	11830	11830	11830	11830	0
358	20250110	152300	5433560	11830	11830	11830	11830	0
359	20250110	152200	5433560	11830	11830	11830	11830	0
360	20250110	152100	5433560	11830	11830	11830	11830	0
361	20250110	152000	5433560	11830	11830	11830	11830	0
362	20250110	151900	5433560	11830	11830	11830	11830	0
363	20250110	151800	5433560	11830	11830	11830	11830	50
364	20250110	151700	4842060	12430	12430	12430	12430	0
365	20250110	151600	4842060	12430	12430	12430	12430	0
366	20250110	151500	4842060	12430	12430	12430	12430	0
367	20250110	151400	4842060	12430	12430	12430	12430	0
368	20250110	151300	4842060	12430	12430	12430	12430	0
369	20250110	151200	4842060	12430	12430	12430	12430	0
370	20250110	151100	4842060	12430	12430	12430	12430	0
371	20250110	151000	4842060	12430	12430	12430	12430	0
372	20250110	150900	4842060	12430	12430	12430	12430	0
373	20250110	150800	4842060	12430	12430	12430	12430	0
374	20250110	150700	4842060	12430	12430	12430	12430	0
375	20250110	150600	4842060	12430	12430	12430	12430	0
376	20250110	150500	4842060	12430	12430	12430	12430	0
377	20250110	150400	4842060	12430	12430	12430	12430	0
378	20250110	150300	4842060	12430	12430	12430	12430	0
379	20250110	150200	4842060	12430	12430	12430	12430	0
380	20250110	150100	4842060	12430	12430	12430	12430	0
381	20250110	150000	4842060	12430	12430	12430	12430	0
382	20250110	145900	4842060	12430	12430	12430	12430	0
383	20250110	145800	4842060	12430	12430	12430	12430	0
384	20250110	145700	4842060	12430	12430	12430	12430	0
385	20250110	145600	4842060	12430	12430	12430	12430	0
386	20250110	145500	4842060	12430	12430	12430	12430	0
387	20250110	145400	4842060	12430	12430	12430	12430	0
388	20250110	145300	4842060	12430	12430	12430	12430	0
389	20250110	145200	4842060	12430	12430	12430	12430	0
390	20250110	145100	4842060	12430	12430	12430	12430	0
391	20250110	145000	4842060	12430	12430	12430	12430	0
392	20250110	144900	4842060	12430	12430	12430	12430	0
393	20250110	144800	4842060	12430	12430	12430	12430	0
394	20250110	144700	4842060	12430	12430	12430	12430	0
395	20250110	144600	4842060	12430	12430	12430	12430	0
396	20250110	144500	4842060	12430	12430	12430	12430	0
397	20250110	144400	4842060	12430	12430	12430	12430	0
398	20250110	144300	4842060	12430	12430	12430	12430	0
399	20250110	144200	4842060	12430	12430	12430	12430	0
400	20250110	144100	4842060	12430	12430	12430	12430	0
401	20250110	144000	4842060	12430	12430	12430	12430	0
402	20250110	143900	4842060	12430	12430	12430	12430	0
403	20250110	143800	4842060	12430	12430	12430	12430	0
404	20250110	143700	4842060	12430	12430	12430	12430	0
405	20250110	143600	4842060	12430	12430	12430	12430	0
406	20250110	143500	4842060	12430	12430	12430	12430	0
407	20250110	143400	4842060	12430	12430	12430	12430	0
408	20250110	143300	4842060	12430	12430	12430	12430	0
409	20250110	143200	4842060	12430	12430	12430	12430	0
410	20250110	143100	4842060	12430	12430	12430	12430	0
411	20250110	143000	4842060	12430	12430	12430	12430	0
412	20250110	142900	4842060	12430	12430	12430	12430	0
413	20250110	142800	4842060	12430	12430	12430	12430	1
414	20250110	142700	4829630	11730	11730	11730	11730	0
415	20250110	142600	4829630	11730	11730	11730	11730	0
416	20250110	142500	4829630	11730	11730	11730	11730	0
417	20250110	142400	4829630	11730	11730	11730	11730	0
418	20250110	142300	4829630	11730	11730	11730	11730	0
419	20250110	142200	4829630	11730	11730	11730	11730	0
420	20250110	142100	4829630	11730	11730	11730	11730	49
421	20250110	142000	4254860	11740	11740	11740	11740	100
422	20250110	141900	3080860	12480	12480	12480	12480	0
423	20250110	141800	3080860	12480	12480	12480	12480	0
424	20250110	141700	3080860	12480	12480	12480	12480	0
425	20250110	141600	3080860	12480	12480	12480	12480	0
426	20250110	141500	3080860	12480	12480	12480	12480	0
427	20250110	141400	3080860	12480	12480	12480	12480	0
428	20250110	141300	3080860	12480	12480	12480	12480	0
429	20250110	141200	3080860	12480	12480	12480	12480	0
430	20250110	141100	3080860	12480	12480	12480	12480	0
431	20250110	141000	3080860	12480	12480	12480	12480	0
432	20250110	140900	3080860	12480	12480	12480	12480	0
433	20250110	140800	3080860	12480	12480	12480	12480	0
434	20250110	140700	3080860	12480	12480	12480	12480	0
435	20250110	140600	3080860	12480	12480	12480	12480	0
436	20250110	140500	3080860	12480	12480	12480	12480	0
437	20250110	140400	3080860	12480	12480	12480	12480	0
438	20250110	140300	3080860	12480	12480	12480	12480	0
439	20250110	140200	3080860	12480	12480	12480	12480	0
440	20250110	140100	3080860	12480	12480	12480	12480	0
441	20250110	140000	3080860	12480	12480	12480	12480	0
442	20250110	135900	3080860	12480	12480	12480	12480	0
443	20250110	135800	3080860	12480	12480	12480	12480	0
444	20250110	135700	3080860	12480	12480	12480	12480	0
445	20250110	135600	3080860	12480	12480	12480	12480	0
446	20250110	135500	3080860	12480	12480	12480	12480	0
447	20250110	135400	3080860	12480	12480	12480	12480	0
448	20250110	135300	3080860	12480	12480	12480	12480	0
449	20250110	135200	3080860	12480	12480	12480	12480	0
450	20250110	135100	3080860	12480	12480	12480	12480	0
451	20250110	135000	3080860	12480	12480	12480	12480	0
452	20250110	134900	3080860	12480	12480	12480	12480	0
453	20250110	134800	3080860	12480	12480	12480	12480	0
454	20250110	134700	3080860	12480	12480	12480	12480	0
455	20250110	134600	3080860	12480	12480	12480	12480	0
456	20250110	134500	3080860	12480	12480	12480	12480	0
457	20250110	134400	3080860	12480	12480	12480	12480	0
458	20250110	134300	3080860	12480	12480	12480	12480	0
459	20250110	134200	3080860	12480	12480	12480	12480	0
460	20250110	134100	3080860	12480	12480	12480	12480	0
461	20250110	134000	3080860	12480	12480	12480	12480	0
462	20250110	133900	3080860	12480	12480	12480	12480	0
463	20250110	133800	3080860	12480	12480	12480	12480	0
464	20250110	133700	3080860	12480	12480	12480	12480	0
465	20250110	133600	3080860	12480	12480	12480	12480	0
466	20250110	133500	3080860	12480	12480	12480	12480	0
467	20250110	133400	3080860	12480	12480	12480	12480	0
468	20250110	133300	3080860	12480	12480	12480	12480	0
469	20250110	133200	3080860	12480	12480	12480	12480	0
470	20250110	133100	3080860	12480	12480	12480	12480	0
471	20250110	133000	3080860	12480	12480	12480	12480	0
472	20250110	132900	3080860	12480	12480	12480	12480	0
473	20250110	132800	3080860	12480	12480	12480	12480	0
474	20250110	132700	3080860	12480	12480	12480	12480	0
475	20250110	132600	3080860	12480	12480	12480	12480	0
476	20250110	132500	3080860	12480	12480	12480	12480	0
477	20250110	132400	3080860	12480	12480	12480	12480	0
478	20250110	132300	3080860	12480	12480	12480	12480	0
479	20250110	132200	3080860	12480	12480	12480	12480	0
480	20250110	132100	3080860	12480	12480	12480	12480	0
481	20250110	132000	3080860	12480	12480	12480	12480	0
482	20250110	131900	3080860	12480	12480	12480	12480	0
483	20250110	131800	3080860	12480	12480	12480	12480	0
484	20250110	131700	3080860	12480	12480	12480	12480	0
485	20250110	131600	3080860	12480	12480	12480	12480	0
486	20250110	131500	3080860	12480	12480	12480	12480	0
487	20250110	131400	3080860	12480	12480	12480	12480	0
488	20250110	131300	3080860	12480	12480	12480	12480	0
489	20250110	131200	3080860	12480	12480	12480	12480	0
490	20250110	131100	3080860	12480	12480	12480	12480	0
491	20250110	131000	3080860	12480	12480	12480	12480	0
492	20250110	130900	3080860	12480	12480	12480	12480	0
493	20250110	130800	3080860	12480	12480	12480	12480	0
494	20250110	130700	3080860	12480	12480	12480	12480	0
495	20250110	130600	3080860	12480	12480	12480	12480	0
496	20250110	130500	3080860	12480	12480	12480	12480	0
497	20250110	130400	3080860	12480	12480	12480	12480	0
498	20250110	130300	3080860	12480	12480	12480	12480	0
499	20250110	130200	3080860	12480	12480	12480	12480	0
500	20250110	130100	3080860	12480	12480	12480	12480	0
501	20250110	130000	3080860	12480	12480	12480	12480	0
502	20250110	125900	3080860	12480	12480	12480	12480	0
503	20250110	125800	3080860	12480	12480	12480	12480	0
504	20250110	125700	3080860	12480	12480	12480	12480	0
505	20250110	125600	3080860	12480	12480	12480	12480	0
506	20250110	125500	3080860	12480	12480	12480	12480	0
507	20250110	125400	3080860	12480	12480	12480	12480	0
508	20250110	125300	3080860	12480	12480	12480	12480	0
509	20250110	125200	3080860	12480	12480	12480	12480	0
510	20250110	125100	3080860	12480	12480	12480	12480	0
511	20250110	125000	3080860	12480	12480	12480	12480	0
512	20250110	124900	3080860	12480	12480	12480	12480	0
513	20250110	124800	3080860	12480	12480	12480	12480	0
514	20250110	124700	3080860	12480	12480	12480	12480	0
515	20250110	124600	3080860	12480	12480	12480	12480	0
516	20250110	124500	3080860	12480	12480	12480	12480	0
517	20250110	124400	3080860	12480	12480	12480	12480	0
518	20250110	124300	3080860	12480	12480	12480	12480	0
519	20250110	124200	3080860	12480	12480	12480	12480	0
520	20250110	124100	3080860	12480	12480	12480	12480	0
521	20250110	124000	3080860	12480	12480	12480	12480	0
522	20250110	123900	3080860	12480	12480	12480	12480	0
523	20250110	123800	3080860	12480	12480	12480	12480	0
524	20250110	123700	3080860	12480	12480	12480	12480	0
525	20250110	123600	3080860	12480	12480	12480	12480	0
526	20250110	123500	3080860	12480	12480	12480	12480	0
527	20250110	123400	3080860	12480	12480	12480	12480	0
528	20250110	123300	3080860	12480	12480	12480	12480	0
529	20250110	123200	3080860	12480	12480	12480	12480	0
530	20250110	123100	3080860	12480	12480	12480	12480	0
531	20250110	123000	3080860	12480	12480	12480	12480	0
532	20250110	122900	3080860	12480	12480	12480	12480	0
533	20250110	122800	3080860	12480	12480	12480	12480	0
534	20250110	122700	3080860	12480	12480	12480	12480	0
535	20250110	122600	3080860	12480	12480	12480	12480	0
536	20250110	122500	3080860	12480	12480	12480	12480	0
537	20250110	122400	3080860	12480	12480	12480	12480	0
538	20250110	122300	3080860	12480	12480	12480	12480	1
539	20250110	122200	3068380	12000	12000	12000	12000	0
540	20250110	122100	3068380	12000	12000	12000	12000	0
541	20250110	122000	3068380	12000	12000	12000	12000	0
542	20250110	121900	3068380	12000	12470	12470	12000	10
543	20250110	121800	2944150	12470	12470	12470	12470	0
544	20250110	121700	2944150	12470	12470	12470	12470	0
545	20250110	121600	2944150	12470	12470	12470	12470	0
546	20250110	121500	2944150	12470	12470	12470	12470	0
547	20250110	121400	2944150	12470	12470	12470	12470	0
548	20250110	121300	2944150	12470	12470	12470	12470	1
549	20250110	121200	2931680	12470	12470	12470	12470	0
550	20250110	121100	2931680	12470	12470	12470	12470	0
551	20250110	121000	2931680	12470	12470	12470	12470	0
552	20250110	120900	2931680	12470	12470	12470	12470	0
553	20250110	120800	2931680	12470	12470	12470	12470	0
554	20250110	120700	2931680	12470	12470	12470	12470	0
555	20250110	120600	2931680	12470	12470	12470	12470	0
556	20250110	120500	2931680	12470	12470	12470	12470	0
557	20250110	120400	2931680	12470	12470	12470	12470	0
558	20250110	120300	2931680	12470	12470	12470	12470	0
559	20250110	120200	2931680	12470	12470	12470	12470	0
560	20250110	120100	2931680	12470	12470	12470	12470	0
561	20250110	120000	2931680	12470	12470	12470	12470	0
562	20250110	115900	2931680	12470	12470	12470	12470	0
563	20250110	115800	2931680	12470	12470	12470	12470	0
564	20250110	115700	2931680	12470	12470	12470	12470	0
565	20250110	115600	2931680	12470	12470	12470	12470	0
566	20250110	115500	2931680	12470	12470	12470	12470	0
567	20250110	115400	2931680	12470	12470	12470	12470	0
568	20250110	115300	2931680	12470	12470	12470	12470	0
569	20250110	115200	2931680	12470	12470	12470	12470	0
570	20250110	115100	2931680	12470	12470	12470	12470	0
571	20250110	115000	2931680	12470	12470	12470	12470	0
572	20250110	114900	2931680	12470	12470	12470	12470	0
573	20250110	114800	2931680	12470	12470	12470	12470	0
574	20250110	114700	2931680	12470	12470	12470	12470	0
575	20250110	114600	2931680	12470	12470	12470	12470	0
576	20250110	114500	2931680	12470	12470	12470	12470	0
577	20250110	114400	2931680	12470	12470	12470	12470	0
578	20250110	114300	2931680	12470	12470	12470	12470	2
579	20250110	114200	2906740	12470	12470	12470	12470	0
580	20250110	114100	2906740	12470	12470	12470	12470	0
581	20250110	114000	2906740	12470	12470	12470	12470	0
582	20250110	113900	2906740	12470	12470	12470	12470	0
583	20250110	113800	2906740	12470	12470	12470	12470	0
584	20250110	113700	2906740	12470	12470	12470	12470	0
585	20250110	113600	2906740	12470	12470	12470	12470	0
586	20250110	113500	2906740	12470	12470	12470	12470	0
587	20250110	113400	2906740	12470	12470	12470	12470	0
588	20250110	113300	2906740	12470	12470	12470	12470	0
589	20250110	113200	2906740	12470	12470	12470	12470	0
590	20250110	113100	2906740	12470	12470	12470	12470	0
591	20250110	113000	2906740	12470	12470	12470	12470	0
592	20250110	112900	2906740	12470	12470	12470	12470	0
593	20250110	112800	2906740	12470	12470	12470	12470	27
594	20250110	112700	2570050	12460	12460	12460	12460	0
595	20250110	112600	2570050	12460	12460	12460	12460	0
596	20250110	112500	2570050	12460	12460	12460	12460	0
597	20250110	112400	2570050	12460	12460	12460	12460	0
598	20250110	112300	2570050	12460	12460	12460	12460	0
599	20250110	112200	2570050	12460	12460	12460	12460	0
600	20250110	112100	2570050	12460	12460	12460	12460	0
601	20250110	112000	2570050	12460	12460	12460	12460	0
602	20250110	111900	2570050	12460	12460	12460	12460	34
603	20250110	111800	2146410	12460	12460	12460	12460	0
604	20250110	111700	2146410	12460	12460	12460	12460	0
605	20250110	111600	2146410	12460	12460	12460	12460	0
606	20250110	111500	2146410	12460	12460	12460	12460	20
607	20250110	111400	1897210	12480	12480	12480	12480	0
608	20250110	111300	1897210	12480	12480	12480	12480	0
609	20250110	111200	1897210	12480	12480	12480	12480	0
610	20250110	111100	1897210	12480	12480	12480	12480	0
611	20250110	111000	1897210	12480	12480	12480	12480	0
612	20250110	110900	1897210	12480	12480	12480	12480	0
613	20250110	110800	1897210	12480	12480	12480	12480	0
614	20250110	110700	1897210	12480	12480	12480	12480	0
615	20250110	110600	1897210	12480	12480	12480	12480	0
616	20250110	110500	1897210	12480	12480	12480	12480	0
617	20250110	110400	1897210	12480	12480	12480	12480	0
618	20250110	110300	1897210	12480	12480	12480	12480	0
619	20250110	110200	1897210	12480	12480	12480	12480	0
620	20250110	110100	1897210	12480	12480	12480	12480	0
621	20250110	110000	1897210	12480	12480	12480	12480	0
622	20250110	105900	1897210	12480	12480	12480	12480	0
623	20250110	105800	1897210	12480	12480	12480	12480	0
624	20250110	105700	1897210	12480	12480	12480	12480	0
625	20250110	105600	1897210	12480	12480	12480	12480	0
626	20250110	105500	1897210	12480	12480	12480	12480	0
627	20250110	105400	1897210	12480	12480	12480	12480	0
628	20250110	105300	1897210	12480	12480	12480	12480	0
629	20250110	105200	1897210	12480	12480	12480	12480	0
630	20250110	105100	1897210	12480	12480	12480	12480	0
631	20250110	105000	1897210	12480	12480	12480	12480	0
632	20250110	104900	1897210	12480	12480	12480	12480	0
633	20250110	104800	1897210	12480	12480	12480	12480	0
634	20250110	104700	1897210	12480	12480	12480	12480	1
635	20250110	104600	1884730	12060	12060	12060	12060	0
636	20250110	104500	1884730	12060	12060	12060	12060	0
637	20250110	104400	1884730	12060	12060	12060	12060	0
638	20250110	104300	1884730	12060	12060	12060	12060	0
639	20250110	104200	1884730	12060	12060	12060	12060	0
640	20250110	104100	1884730	12060	12060	12060	12060	0
641	20250110	104000	1884730	12060	12060	12060	12060	0
642	20250110	103900	1884730	12060	12060	12060	12060	0
643	20250110	103800	1884730	12060	12060	12060	12060	0
644	20250110	103700	1884730	12060	12060	12060	12060	0
645	20250110	103600	1884730	12060	12060	12060	12060	0
646	20250110	103500	1884730	12060	12060	12060	12060	0
647	20250110	103400	1884730	12060	12060	12060	12060	5
648	20250110	103300	1824430	12060	12060	12060	12060	10
649	20250110	103200	1703830	12060	12060	12060	12060	0
650	20250110	103100	1703830	12060	12080	12080	12060	108
651	20250110	103000	400350	12850	12850	12850	12850	0
652	20250110	102900	400350	12850	12850	12850	12850	0
653	20250110	102800	400350	12850	12850	12850	12850	0
654	20250110	102700	400350	12850	12850	12850	12850	0
655	20250110	102600	400350	12850	12850	12850	12850	0
656	20250110	102500	400350	12850	12850	12850	12850	0
657	20250110	102400	400350	12850	12850	12850	12850	0
658	20250110	102300	400350	12850	12850	12850	12850	0
659	20250110	102200	400350	12850	12850	12850	12850	0
660	20250110	102100	400350	12850	12850	12850	12850	0
661	20250110	102000	400350	12850	12850	12850	12850	0
662	20250110	101900	400350	12850	12850	12850	12850	0
663	20250110	101800	400350	12850	12850	12850	12850	0
664	20250110	101700	400350	12850	12850	12850	12850	0
665	20250110	101600	400350	12850	12850	12850	12850	0
666	20250110	101500	400350	12850	12850	12850	12850	0
667	20250110	101400	400350	12850	12850	12850	12850	0
668	20250110	101300	400350	12850	12850	12850	12850	0
669	20250110	101200	400350	12850	12850	12850	12850	0
670	20250110	101100	400350	12850	12850	12850	12850	0
671	20250110	101000	400350	12850	12850	12850	12850	0
672	20250110	100900	400350	12850	12850	12850	12850	0
673	20250110	100800	400350	12850	12850	12850	12850	0
674	20250110	100700	400350	12850	12850	12850	12850	0
675	20250110	100600	400350	12850	12850	12850	12850	0
676	20250110	100500	400350	12850	12850	12850	12850	0
677	20250110	100400	400350	12850	12850	12850	12850	0
678	20250110	100300	400350	12850	12850	12850	12850	0
679	20250110	100200	400350	12850	12850	12850	12850	0
680	20250110	100100	400350	12850	12850	12850	12850	0
681	20250110	100000	400350	12850	12850	12850	12850	0
682	20250110	095900	400350	12850	12850	12850	12850	0
683	20250110	095800	400350	12850	12850	12850	12850	0
684	20250110	095700	400350	12850	12850	12850	12850	0
685	20250110	095600	400350	12850	12850	12850	12850	0
686	20250110	095500	400350	12850	12850	12850	12850	0
687	20250110	095400	400350	12850	12850	12850	12850	0
688	20250110	095300	400350	12850	12850	12850	12850	0
689	20250110	095200	400350	12850	12850	12850	12850	0
690	20250110	095100	400350	12850	12850	12850	12850	0
691	20250110	095000	400350	12850	12850	12850	12850	0
692	20250110	094900	400350	12850	12850	12850	12850	0
693	20250110	094800	400350	12850	12850	12850	12850	0
694	20250110	094700	400350	12850	12850	12850	12850	0
695	20250110	094600	400350	12850	12850	12850	12850	0
696	20250110	094500	400350	12850	12850	12850	12850	0
697	20250110	094400	400350	12850	12850	12850	12850	0
698	20250110	094300	400350	12850	12850	12850	12850	0
699	20250110	094200	400350	12850	12850	12850	12850	0
700	20250110	094100	400350	12850	12850	12850	12850	0
701	20250110	094000	400350	12850	12850	12850	12850	0
702	20250110	093900	400350	12850	12850	12850	12850	0
703	20250110	093800	400350	12850	12850	12850	12850	0
704	20250110	093700	400350	12850	12850	12850	12850	0
705	20250110	093600	400350	12850	12850	12850	12850	0
706	20250110	093500	400350	12850	12850	12850	12850	0
707	20250110	093400	400350	12850	12850	12850	12850	0
708	20250110	093300	400350	12850	12850	12850	12850	0
709	20250110	093200	400350	12850	12850	12850	12850	0
710	20250110	093100	400350	12850	12850	12850	12850	0
711	20250110	093000	400350	12850	12850	12850	12850	0
712	20250110	092900	400350	12850	12850	12850	12850	0
713	20250110	092800	400350	12850	12850	12850	12850	0
714	20250110	092700	400350	12850	12850	12850	12850	0
715	20250110	092600	400350	12850	12850	12850	12850	0
716	20250110	092500	400350	12850	12850	12850	12850	0
717	20250110	092400	400350	12850	12850	12850	12850	0
718	20250110	092300	400350	12850	12850	12850	12850	0
719	20250110	092200	400350	12850	12850	12850	12850	0
720	20250110	092100	400350	12850	12850	12850	12850	0
721	20250110	092000	400350	12850	12850	12850	12850	0
722	20250110	091900	400350	12850	12850	12850	12850	0
723	20250110	091800	400350	12850	12850	12850	12850	0
724	20250110	091700	400350	12850	12850	12850	12850	0
725	20250110	091600	400350	12850	12850	12850	12850	0
726	20250110	091500	400350	12850	12850	12850	12850	0
727	20250110	091400	400350	12850	12850	12850	12850	0
728	20250110	091300	400350	12850	12850	12850	12850	0
729	20250110	091200	400350	12850	12850	12850	12850	0
730	20250110	091100	400350	12850	12850	12850	12850	0
731	20250110	091000	400350	12850	12850	12850	12850	0
732	20250110	090900	400350	12850	12850	12850	12850	0
733	20250110	090800	400350	12850	12850	12850	12850	0
734	20250110	090700	400350	12850	12850	12850	12850	0
735	20250110	090600	400350	12850	12850	12850	12850	0
736	20250110	090500	400350	12850	12500	12850	12500	32
737	20250110	090400	0	12470	12470	12470	12470	0
738	20250110	090300	0	12470	12470	12470	12470	0
739	20250110	090200	0	12470	12470	12470	12470	0
740	20250110	090100	0	12470	12470	12470	12470	0
741	20250110	090000	0	12470	12470	12470	12470	0