KissMeData/032560/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191500	26838270	4980	4980	4980	4980	17
3	20250114	191400	26838270	4980	4980	4980	4980	0
4	20250114	191300	26838270	4980	4980	4980	4980	0
5	20250114	191200	26838270	4980	4980	4980	4980	0
6	20250114	191100	26838270	4980	4980	4980	4980	0
7	20250114	191000	26838270	4980	4980	4980	4980	0
8	20250114	190900	26838270	4980	4980	4980	4980	0
9	20250114	190800	26838270	4980	4980	4980	4980	0
10	20250114	190700	26838270	4980	4980	4980	4980	0
11	20250114	190600	26838270	4980	4980	4980	4980	0
12	20250114	190500	26838270	4980	4980	4980	4980	0
13	20250114	190400	26838270	4980	4980	4980	4980	0
14	20250114	190300	26838270	4980	4980	4980	4980	0
15	20250114	190200	26838270	4980	4980	4980	4980	0
16	20250114	190100	26838270	4980	4980	4980	4980	0
17	20250114	190000	26838270	4980	4980	4980	4980	0
18	20250114	185900	26838270	4980	4980	4980	4980	0
19	20250114	185800	26838270	4980	4980	4980	4980	0
20	20250114	185700	26838270	4980	4980	4980	4980	0
21	20250114	185600	26838270	4980	4980	4980	4980	0
22	20250114	185500	26838270	4980	4980	4980	4980	0
23	20250114	185400	26838270	4980	4980	4980	4980	0
24	20250114	185300	26838270	4980	4980	4980	4980	0
25	20250114	185200	26838270	4980	4980	4980	4980	0
26	20250114	185100	26838270	4980	4980	4980	4980	0
27	20250114	185000	26838270	4980	4980	4980	4980	0
28	20250114	184900	26838270	4980	4980	4980	4980	0
29	20250114	184800	26838270	4980	4980	4980	4980	0
30	20250114	184700	26838270	4980	4980	4980	4980	0
31	20250114	184600	26838270	4980	4980	4980	4980	0
32	20250114	184500	26838270	4980	4980	4980	4980	17
33	20250114	184400	26838270	4980	4980	4980	4980	0
34	20250114	184300	26838270	4980	4980	4980	4980	0
35	20250114	184200	26838270	4980	4980	4980	4980	0
36	20250114	184100	26838270	4980	4980	4980	4980	0
37	20250114	184000	26838270	4980	4980	4980	4980	0
38	20250114	183900	26838270	4980	4980	4980	4980	0
39	20250114	183800	26838270	4980	4980	4980	4980	0
40	20250114	183700	26838270	4980	4980	4980	4980	0
41	20250114	183600	26838270	4980	4980	4980	4980	0
42	20250114	183500	26838270	4980	4980	4980	4980	0
43	20250114	183400	26838270	4980	4980	4980	4980	0
44	20250114	183300	26838270	4980	4980	4980	4980	0
45	20250114	183200	26838270	4980	4980	4980	4980	0
46	20250114	183100	26838270	4980	4980	4980	4980	0
47	20250114	183000	26838270	4980	4980	4980	4980	0
48	20250114	182900	26838270	4980	4980	4980	4980	0
49	20250114	182800	26838270	4980	4980	4980	4980	0
50	20250114	182700	26838270	4980	4980	4980	4980	0
51	20250114	182600	26838270	4980	4980	4980	4980	0
52	20250114	182500	26838270	4980	4980	4980	4980	0
53	20250114	182400	26838270	4980	4980	4980	4980	0
54	20250114	182300	26838270	4980	4980	4980	4980	0
55	20250114	182200	26838270	4980	4980	4980	4980	0
56	20250114	182100	26838270	4980	4980	4980	4980	0
57	20250114	182000	26838270	4980	4980	4980	4980	0
58	20250114	181900	26838270	4980	4980	4980	4980	0
59	20250114	181800	26838270	4980	4980	4980	4980	0
60	20250114	181700	26838270	4980	4980	4980	4980	0
61	20250114	181600	26838270	4980	4980	4980	4980	0
62	20250114	181500	26838270	4980	4980	4980	4980	17
63	20250114	181400	26838270	4980	4980	4980	4980	0
64	20250114	181300	26838270	4980	4980	4980	4980	0
65	20250114	181200	26838270	4980	4980	4980	4980	0
66	20250114	181100	26838270	4980	4980	4980	4980	0
67	20250114	181000	26838270	4980	4980	4980	4980	0
68	20250114	180900	26838270	4980	4980	4980	4980	0
69	20250114	180800	26838270	4980	4980	4980	4980	0
70	20250114	180700	26838270	4980	4980	4980	4980	0
71	20250114	180600	26838270	4980	4980	4980	4980	0
72	20250114	180500	26838270	4980	4980	4980	4980	0
73	20250114	180400	26838270	4980	4980	4980	4980	0
74	20250114	180300	26838270	4980	4980	4980	4980	0
75	20250114	180200	26838270	4980	4980	4980	4980	0
76	20250114	180100	26838270	4980	4980	4980	4980	0
77	20250114	180000	26838270	4980	4980	4980	4980	0
78	20250114	175900	26838270	4980	4980	4980	4980	0
79	20250114	175800	26838270	4980	4980	4980	4980	0
80	20250114	175700	26838270	4980	4980	4980	4980	0
81	20250114	175600	26838270	4980	4980	4980	4980	0
82	20250114	175500	26838270	4980	4980	4980	4980	0
83	20250114	175400	26838270	4980	4980	4980	4980	0
84	20250114	175300	26838270	4980	4980	4980	4980	0
85	20250114	175200	26838270	4980	4980	4980	4980	0
86	20250114	175100	26838270	4980	4980	4980	4980	0
87	20250114	175000	26838270	4980	4980	4980	4980	0
88	20250114	174900	26838270	4980	4980	4980	4980	0
89	20250114	174800	26838270	4980	4980	4980	4980	0
90	20250114	174700	26838270	4980	4980	4980	4980	0
91	20250114	174600	26838270	4980	4980	4980	4980	0
92	20250114	174500	26838270	4980	4980	4980	4980	17
93	20250114	174400	26838270	4980	4980	4980	4980	0
94	20250114	174300	26838270	4980	4980	4980	4980	0
95	20250114	174200	26838270	4980	4980	4980	4980	0
96	20250114	174100	26838270	4980	4980	4980	4980	0
97	20250114	174000	26838270	4980	4980	4980	4980	0
98	20250114	173900	26838270	4980	4980	4980	4980	0
99	20250114	173800	26838270	4980	4980	4980	4980	0
100	20250114	173700	26838270	4980	4980	4980	4980	0
101	20250114	173600	26838270	4980	4980	4980	4980	0
102	20250114	173500	26838270	4980	4980	4980	4980	0
103	20250114	173400	26838270	4980	4980	4980	4980	0
104	20250114	173300	26838270	4980	4980	4980	4980	0
105	20250114	173200	26838270	4980	4980	4980	4980	0
106	20250114	173100	26838270	4980	4980	4980	4980	0
107	20250114	173000	26838270	4980	4980	4980	4980	0
108	20250114	172900	26838270	4980	4980	4980	4980	0
109	20250114	172800	26838270	4980	4980	4980	4980	0
110	20250114	172700	26838270	4980	4980	4980	4980	0
111	20250114	172600	26838270	4980	4980	4980	4980	0
112	20250114	172500	26838270	4980	4980	4980	4980	0
113	20250114	172400	26838270	4980	4980	4980	4980	0
114	20250114	172300	26838270	4980	4980	4980	4980	0
115	20250114	172200	26838270	4980	4980	4980	4980	0
116	20250114	172100	26838270	4980	4980	4980	4980	0
117	20250114	172000	26838270	4980	4980	4980	4980	0
118	20250114	171900	26838270	4980	4980	4980	4980	0
119	20250114	171800	26838270	4980	4980	4980	4980	0
120	20250114	171700	26838270	4980	4980	4980	4980	0
121	20250114	171600	26838270	4980	4980	4980	4980	0
122	20250114	171500	26838270	4980	4980	4980	4980	17
123	20250114	171400	26838270	4980	4980	4980	4980	0
124	20250114	171300	26838270	4980	4980	4980	4980	0
125	20250114	171200	26838270	4980	4980	4980	4980	0
126	20250114	171100	26838270	4980	4980	4980	4980	0
127	20250114	171000	26838270	4980	4980	4980	4980	0
128	20250114	170900	26838270	4980	4980	4980	4980	0
129	20250114	170800	26838270	4980	4980	4980	4980	0
130	20250114	170700	26838270	4980	4980	4980	4980	0
131	20250114	170600	26838270	4980	4980	4980	4980	0
132	20250114	170500	26838270	4980	4980	4980	4980	0
133	20250114	170400	26838270	4980	4980	4980	4980	0
134	20250114	170300	26838270	4980	4980	4980	4980	0
135	20250114	170200	26838270	4980	4980	4980	4980	0
136	20250114	170100	26838270	4980	4980	4980	4980	0
137	20250114	170000	26838270	4980	4980	4980	4980	0
138	20250114	165900	26838270	4980	4980	4980	4980	0
139	20250114	165800	26838270	4980	4980	4980	4980	0
140	20250114	165700	26838270	4980	4980	4980	4980	0
141	20250114	165600	26838270	4980	4980	4980	4980	0
142	20250114	165500	26838270	4980	4980	4980	4980	0
143	20250114	165400	26838270	4980	4980	4980	4980	0
144	20250114	165300	26838270	4980	4980	4980	4980	0
145	20250114	165200	26838270	4980	4980	4980	4980	0
146	20250114	165100	26838270	4980	4980	4980	4980	0
147	20250114	165000	26838270	4980	4980	4980	4980	0
148	20250114	164900	26838270	4980	4980	4980	4980	0
149	20250114	164800	26838270	4980	4980	4980	4980	0
150	20250114	164700	26838270	4980	4980	4980	4980	0
151	20250114	164600	26838270	4980	4980	4980	4980	0
152	20250114	164500	26838270	4980	4980	4980	4980	17
153	20250114	164400	26838270	4980	4980	4980	4980	0
154	20250114	164300	26838270	4980	4980	4980	4980	0
155	20250114	164200	26838270	4980	4980	4980	4980	0
156	20250114	164100	26838270	4980	4980	4980	4980	0
157	20250114	164000	26838270	4980	4980	4980	4980	0
158	20250114	163900	26838270	4980	4980	4980	4980	0
159	20250114	163800	26838270	4980	4980	4980	4980	0
160	20250114	163700	26838270	4980	4980	4980	4980	0
161	20250114	163600	26838270	4980	4980	4980	4980	0
162	20250114	163500	26838270	4980	4980	4980	4980	0
163	20250114	163400	26838270	4980	4980	4980	4980	0
164	20250114	163300	26838270	4980	4980	4980	4980	0
165	20250114	163200	26838270	4980	4980	4980	4980	0
166	20250114	163100	26838270	4980	4980	4980	4980	0
167	20250114	163000	26838270	4980	4980	4980	4980	0
168	20250114	162900	26838270	4980	4980	4980	4980	0
169	20250114	162800	26838270	4980	4980	4980	4980	0
170	20250114	162700	26838270	4980	4980	4980	4980	0
171	20250114	162600	26838270	4980	4980	4980	4980	0
172	20250114	162500	26838270	4980	4980	4980	4980	0
173	20250114	162400	26838270	4980	4980	4980	4980	0
174	20250114	162300	26838270	4980	4980	4980	4980	0
175	20250114	162200	26838270	4980	4980	4980	4980	0
176	20250114	162100	26838270	4980	4980	4980	4980	0
177	20250114	162000	26838270	4980	4980	4980	4980	0
178	20250114	161900	26838270	4980	4980	4980	4980	0
179	20250114	161800	26838270	4980	4980	4980	4980	0
180	20250114	161700	26838270	4980	4980	4980	4980	0
181	20250114	161600	26838270	4980	4980	4980	4980	0
182	20250114	161500	26838270	4980	4980	4980	4980	17
183	20250114	161400	26838270	4980	4980	4980	4980	0
184	20250114	161300	26838270	4980	4980	4980	4980	0
185	20250114	161200	26838270	4980	4980	4980	4980	0
186	20250114	161100	26838270	4980	4980	4980	4980	0
187	20250114	161000	26838270	4980	4980	4980	4980	0
188	20250114	160900	26838270	4980	4980	4980	4980	0
189	20250114	160800	26838270	4980	4980	4980	4980	0
190	20250114	160700	26838270	4980	4980	4980	4980	0
191	20250114	160600	26838270	4980	4980	4980	4980	0
192	20250114	160500	26838270	4980	4980	4980	4980	0
193	20250114	160400	26838270	4980	4980	4980	4980	0
194	20250114	160300	26838270	4980	4980	4980	4980	0
195	20250114	160200	26838270	4980	4980	4980	4980	0
196	20250114	160100	26838270	4980	4980	4980	4980	0
197	20250114	160000	26838270	4980	4980	4980	4980	0
198	20250114	155900	26838270	4980	4980	4980	4980	0
199	20250114	155800	26838270	4980	4980	4980	4980	0
200	20250114	155700	26838270	4980	4980	4980	4980	0
201	20250114	155600	26838270	4980	4980	4980	4980	0
202	20250114	155500	26838270	4980	4980	4980	4980	0
203	20250114	155400	26838270	4980	4980	4980	4980	0
204	20250114	155300	26838270	4980	4980	4980	4980	0
205	20250114	155200	26838270	4980	4980	4980	4980	0
206	20250114	155100	26838270	4980	4980	4980	4980	0
207	20250114	155000	26838270	4980	4980	4980	4980	0
208	20250114	154900	26838270	4980	4980	4980	4980	0
209	20250114	154800	26838270	4980	4980	4980	4980	0
210	20250114	154700	26838270	4980	4980	4980	4980	0
211	20250114	154600	26838270	4980	4980	4980	4980	0
212	20250114	154500	26838270	4980	4980	4980	4980	17
213	20250114	154400	26838270	4980	4980	4980	4980	0
214	20250114	154300	26838270	4980	4980	4980	4980	0
215	20250114	154200	26838270	4980	4980	4980	4980	0
216	20250114	154100	26838270	4980	4980	4980	4980	0
217	20250114	154000	26838270	4980	4980	4980	4980	0
218	20250114	153900	26838270	4980	4980	4980	4980	0
219	20250114	153800	26838270	4980	4980	4980	4980	0
220	20250114	153700	26838270	4980	4980	4980	4980	0
221	20250114	153600	26838270	4980	4980	4980	4980	0
222	20250114	153500	26838270	4980	4980	4980	4980	0
223	20250114	153400	26838270	4980	4980	4980	4980	0
224	20250114	153300	26838270	4980	4980	4980	4980	0
225	20250114	153200	26838270	4980	4980	4980	4980	0
226	20250114	153100	26838270	4980	4980	4980	4980	0
227	20250114	153000	26838270	4980	4980	4980	4980	17
228	20250114	152900	26753610	4980	4980	4980	4980	0
229	20250114	152800	26753610	4980	4980	4980	4980	0
230	20250114	152700	26753610	4980	4980	4980	4980	0
231	20250114	152600	26753610	4980	4980	4980	4980	0
232	20250114	152500	26753610	4980	4980	4980	4980	0
233	20250114	152400	26753610	4980	4980	4980	4980	0
234	20250114	152300	26753610	4980	4980	4980	4980	0
235	20250114	152200	26753610	4980	4980	4980	4980	0
236	20250114	152100	26753610	4980	4980	4980	4980	0
237	20250114	152000	26753610	4980	4980	4980	4980	0
238	20250114	151900	26753610	4980	4980	4980	4980	0
239	20250114	151800	26753610	4980	4980	4980	4980	100
240	20250114	151700	26255610	4980	4980	4980	4980	1
241	20250114	151600	26250630	4980	4980	4980	4980	12
242	20250114	151500	26190870	4980	4980	4980	4980	0
243	20250114	151400	26190870	4980	4980	4980	4980	0
244	20250114	151300	26190870	4980	4980	4980	4980	1
245	20250114	151200	26185890	4970	4970	4970	4970	1
246	20250114	151100	26180920	4980	4980	4980	4980	0
247	20250114	151000	26180920	4980	4980	4980	4980	9
248	20250114	150900	26136100	4970	4970	4970	4970	0
249	20250114	150800	26136100	4970	4970	4970	4970	0
250	20250114	150700	26136100	4970	4970	4970	4970	0
251	20250114	150600	26136100	4970	4970	4970	4970	0
252	20250114	150500	26136100	4970	4970	4970	4970	0
253	20250114	150400	26136100	4970	4970	4970	4970	2
254	20250114	150300	26126160	4985	4985	4985	4985	0
255	20250114	150200	26126160	4985	4985	4985	4985	0
256	20250114	150100	26126160	4985	4985	4985	4985	0
257	20250114	150000	26126160	4985	4985	4985	4985	0
258	20250114	145900	26126160	4985	4985	4985	4985	0
259	20250114	145800	26126160	4985	4985	4985	4985	0
260	20250114	145700	26126160	4985	4985	4985	4985	0
261	20250114	145600	26126160	4985	4985	4985	4985	0
262	20250114	145500	26126160	4985	4985	4985	4985	0
263	20250114	145400	26126160	4985	4985	4985	4985	0
264	20250114	145300	26126160	4985	4985	4985	4985	0
265	20250114	145200	26126160	4985	4985	4985	4985	0
266	20250114	145100	26126160	4985	4985	4985	4985	0
267	20250114	145000	26126160	4985	4985	4985	4985	0
268	20250114	144900	26126160	4985	4985	4985	4985	0
269	20250114	144800	26126160	4985	4985	4985	4985	0
270	20250114	144700	26126160	4985	4985	4985	4985	0
271	20250114	144600	26126160	4985	4985	4985	4985	0
272	20250114	144500	26126160	4985	4985	4985	4985	0
273	20250114	144400	26126160	4985	4985	4985	4985	0
274	20250114	144300	26126160	4985	4985	4985	4985	0
275	20250114	144200	26126160	4985	4985	4985	4985	0
276	20250114	144100	26126160	4985	4975	4985	4975	2
277	20250114	144000	26116200	4975	4975	4975	4975	0
278	20250114	143900	26116200	4975	4975	4975	4975	0
279	20250114	143800	26116200	4975	4975	4975	4975	0
280	20250114	143700	26116200	4975	4975	4975	4975	0
281	20250114	143600	26116200	4975	4975	4975	4975	0
282	20250114	143500	26116200	4975	4975	4975	4975	0
283	20250114	143400	26116200	4975	4975	4975	4975	0
284	20250114	143300	26116200	4975	4975	4975	4975	0
285	20250114	143200	26116200	4975	4975	4975	4975	0
286	20250114	143100	26116200	4975	4975	4975	4975	0
287	20250114	143000	26116200	4975	4975	4975	4975	0
288	20250114	142900	26116200	4975	4975	4975	4975	0
289	20250114	142800	26116200	4975	4975	4975	4975	0
290	20250114	142700	26116200	4975	4975	4975	4975	0
291	20250114	142600	26116200	4975	4975	4975	4975	0
292	20250114	142500	26116200	4975	4975	4975	4975	0
293	20250114	142400	26116200	4975	4975	4975	4975	0
294	20250114	142300	26116200	4975	4975	4975	4975	16
295	20250114	142200	26036600	4970	4970	4970	4970	0
296	20250114	142100	26036600	4970	4970	4970	4970	0
297	20250114	142000	26036600	4970	4970	4970	4970	350
298	20250114	141900	24297100	4970	4970	4970	4970	0
299	20250114	141800	24297100	4970	4970	4970	4970	0
300	20250114	141700	24297100	4970	4970	4970	4970	0
301	20250114	141600	24297100	4970	4970	4970	4970	7
302	20250114	141500	24262310	4975	4975	4975	4975	0
303	20250114	141400	24262310	4975	4975	4975	4975	0
304	20250114	141300	24262310	4975	4975	4975	4975	5
305	20250114	141200	24237435	4975	4975	4975	4975	0
306	20250114	141100	24237435	4975	4975	4975	4975	3
307	20250114	141000	24222510	4970	4970	4970	4970	0
308	20250114	140900	24222510	4970	4970	4970	4970	2
309	20250114	140800	24212570	4975	4975	4975	4975	0
310	20250114	140700	24212570	4975	4975	4975	4975	310
311	20250114	140600	22670320	4975	4975	4975	4975	0
312	20250114	140500	22670320	4975	4975	4975	4975	640
313	20250114	140400	19486320	4970	4970	4970	4970	0
314	20250114	140300	19486320	4970	4970	4970	4970	0
315	20250114	140200	19486320	4970	4970	4970	4970	0
316	20250114	140100	19486320	4970	4970	4970	4970	0
317	20250114	140000	19486320	4970	4970	4970	4970	0
318	20250114	135900	19486320	4970	4970	4970	4970	0
319	20250114	135800	19486320	4970	4970	4970	4970	0
320	20250114	135700	19486320	4970	4970	4970	4970	0
321	20250114	135600	19486320	4970	4970	4970	4970	0
322	20250114	135500	19486320	4970	4970	4970	4970	36
323	20250114	135400	19307400	4970	4970	4970	4970	6
324	20250114	135300	19277580	4975	4975	4975	4975	0
325	20250114	135200	19277580	4975	4975	4975	4975	20
326	20250114	135100	19178080	4970	4970	4970	4970	0
327	20250114	135000	19178080	4970	4970	4970	4970	20
328	20250114	134900	19078680	4975	4975	4975	4975	0
329	20250114	134800	19078680	4975	4975	4975	4975	5
330	20250114	134700	19053805	4975	4980	4980	4975	2133
331	20250114	134600	8441540	4985	4985	4985	4985	0
332	20250114	134500	8441540	4985	4985	4985	4985	0
333	20250114	134400	8441540	4985	4985	4985	4985	0
334	20250114	134300	8441540	4985	4985	4985	4985	0
335	20250114	134200	8441540	4985	4985	4985	4985	0
336	20250114	134100	8441540	4985	4985	4985	4985	0
337	20250114	134000	8441540	4985	4985	4985	4985	0
338	20250114	133900	8441540	4985	4985	4985	4985	0
339	20250114	133800	8441540	4985	4985	4985	4985	1
340	20250114	133700	8436555	4980	4980	4980	4980	0
341	20250114	133600	8436555	4980	4980	4980	4980	0
342	20250114	133500	8436555	4980	4980	4980	4980	0
343	20250114	133400	8436555	4980	4980	4980	4980	0
344	20250114	133300	8436555	4980	4980	4980	4980	0
345	20250114	133200	8436555	4980	4980	4980	4980	0
346	20250114	133100	8436555	4980	4980	4980	4980	0
347	20250114	133000	8436555	4980	4980	4980	4980	0
348	20250114	132900	8436555	4980	4980	4980	4980	0
349	20250114	132800	8436555	4980	4980	4980	4980	0
350	20250114	132700	8436555	4980	4980	4980	4980	0
351	20250114	132600	8436555	4980	4980	4980	4980	0
352	20250114	132500	8436555	4980	4980	4980	4980	0
353	20250114	132400	8436555	4980	4980	4980	4980	0
354	20250114	132300	8436555	4980	4980	4980	4980	0
355	20250114	132200	8436555	4980	4980	4980	4980	0
356	20250114	132100	8436555	4980	4980	4980	4980	0
357	20250114	132000	8436555	4980	4980	4980	4980	0
358	20250114	131900	8436555	4980	4980	4980	4980	0
359	20250114	131800	8436555	4980	4980	4980	4980	0
360	20250114	131700	8436555	4980	4980	4980	4980	0
361	20250114	131600	8436555	4980	4980	4980	4980	0
362	20250114	131500	8436555	4980	4980	4980	4980	0
363	20250114	131400	8436555	4980	4980	4980	4980	0
364	20250114	131300	8436555	4980	4980	4980	4980	0
365	20250114	131200	8436555	4980	4980	4980	4980	0
366	20250114	131100	8436555	4980	4980	4980	4980	0
367	20250114	131000	8436555	4980	4980	4980	4980	0
368	20250114	130900	8436555	4980	4980	4980	4980	0
369	20250114	130800	8436555	4980	4980	4980	4980	0
370	20250114	130700	8436555	4980	4980	4980	4980	0
371	20250114	130600	8436555	4980	4980	4980	4980	0
372	20250114	130500	8436555	4980	4980	4980	4980	1
373	20250114	130400	8431575	4970	4970	4970	4970	0
374	20250114	130300	8431575	4970	4970	4970	4970	0
375	20250114	130200	8431575	4970	4970	4970	4970	0
376	20250114	130100	8431575	4970	4970	4970	4970	0
377	20250114	130000	8431575	4970	4970	4970	4970	0
378	20250114	125900	8431575	4970	4970	4970	4970	0
379	20250114	125800	8431575	4970	4970	4970	4970	0
380	20250114	125700	8431575	4970	4970	4970	4970	0
381	20250114	125600	8431575	4970	4970	4970	4970	0
382	20250114	125500	8431575	4970	4970	4970	4970	0
383	20250114	125400	8431575	4970	4970	4970	4970	0
384	20250114	125300	8431575	4970	4970	4970	4970	0
385	20250114	125200	8431575	4970	4970	4970	4970	0
386	20250114	125100	8431575	4970	4970	4970	4970	0
387	20250114	125000	8431575	4970	4970	4970	4970	0
388	20250114	124900	8431575	4970	4970	4970	4970	0
389	20250114	124800	8431575	4970	4970	4970	4970	0
390	20250114	124700	8431575	4970	4970	4970	4970	0
391	20250114	124600	8431575	4970	4970	4970	4970	0
392	20250114	124500	8431575	4970	4970	4970	4970	0
393	20250114	124400	8431575	4970	4970	4970	4970	0
394	20250114	124300	8431575	4970	4970	4970	4970	0
395	20250114	124200	8431575	4970	4970	4970	4970	0
396	20250114	124100	8431575	4970	4970	4970	4970	0
397	20250114	124000	8431575	4970	4970	4970	4970	0
398	20250114	123900	8431575	4970	4970	4970	4970	2
399	20250114	123800	8421635	4970	4970	4970	4970	0
400	20250114	123700	8421635	4970	4970	4970	4970	0
401	20250114	123600	8421635	4970	4970	4970	4970	0
402	20250114	123500	8421635	4970	4970	4970	4970	0
403	20250114	123400	8421635	4970	4970	4970	4970	0
404	20250114	123300	8421635	4970	4970	4970	4970	0
405	20250114	123200	8421635	4970	4970	4970	4970	0
406	20250114	123100	8421635	4970	4970	4970	4970	0
407	20250114	123000	8421635	4970	4970	4970	4970	0
408	20250114	122900	8421635	4970	4970	4970	4970	0
409	20250114	122800	8421635	4970	4970	4970	4970	0
410	20250114	122700	8421635	4970	4970	4970	4970	0
411	20250114	122600	8421635	4970	4970	4970	4970	0
412	20250114	122500	8421635	4970	4980	4980	4970	606
413	20250114	122400	5408570	4975	4975	4975	4975	0
414	20250114	122300	5408570	4975	4975	4975	4975	0
415	20250114	122200	5408570	4975	4975	4975	4975	0
416	20250114	122100	5408570	4975	4975	4975	4975	0
417	20250114	122000	5408570	4975	4975	4975	4975	0
418	20250114	121900	5408570	4975	4975	4975	4975	0
419	20250114	121800	5408570	4975	4975	4975	4975	0
420	20250114	121700	5408570	4975	4975	4975	4975	0
421	20250114	121600	5408570	4975	4975	4975	4975	0
422	20250114	121500	5408570	4975	4975	4975	4975	0
423	20250114	121400	5408570	4975	4975	4975	4975	0
424	20250114	121300	5408570	4975	4975	4975	4975	0
425	20250114	121200	5408570	4975	4975	4975	4975	0
426	20250114	121100	5408570	4975	4975	4975	4975	0
427	20250114	121000	5408570	4975	4975	4975	4975	0
428	20250114	120900	5408570	4975	4975	4975	4975	0
429	20250114	120800	5408570	4975	4975	4975	4975	0
430	20250114	120700	5408570	4975	4975	4975	4975	0
431	20250114	120600	5408570	4975	4975	4975	4975	0
432	20250114	120500	5408570	4975	4975	4975	4975	0
433	20250114	120400	5408570	4975	4975	4975	4975	0
434	20250114	120300	5408570	4975	4975	4975	4975	0
435	20250114	120200	5408570	4975	4975	4975	4975	0
436	20250114	120100	5408570	4975	4975	4975	4975	0
437	20250114	120000	5408570	4975	4975	4975	4975	0
438	20250114	115900	5408570	4975	4975	4975	4975	0
439	20250114	115800	5408570	4975	4975	4975	4975	0
440	20250114	115700	5408570	4975	4975	4975	4975	0
441	20250114	115600	5408570	4975	4975	4975	4975	0
442	20250114	115500	5408570	4975	4975	4975	4975	1
443	20250114	115400	5403595	4975	4975	4975	4975	0
444	20250114	115300	5403595	4975	4975	4975	4975	0
445	20250114	115200	5403595	4975	4975	4975	4975	0
446	20250114	115100	5403595	4975	4975	4975	4975	0
447	20250114	115000	5403595	4975	4975	4975	4975	0
448	20250114	114900	5403595	4975	4975	4975	4975	0
449	20250114	114800	5403595	4975	4975	4975	4975	2
450	20250114	114700	5393645	4990	4990	4990	4990	0
451	20250114	114600	5393645	4990	4990	4990	4990	0
452	20250114	114500	5393645	4990	4990	4990	4990	0
453	20250114	114400	5393645	4990	4990	4990	4990	0
454	20250114	114300	5393645	4990	4990	4990	4990	0
455	20250114	114200	5393645	4990	4990	4990	4990	0
456	20250114	114100	5393645	4990	4990	4990	4990	0
457	20250114	114000	5393645	4990	4990	4990	4990	0
458	20250114	113900	5393645	4990	4990	4990	4990	0
459	20250114	113800	5393645	4990	4990	4990	4990	0
460	20250114	113700	5393645	4990	4990	4990	4990	10
461	20250114	113600	5343745	4990	4990	4990	4990	0
462	20250114	113500	5343745	4990	4990	4990	4990	0
463	20250114	113400	5343745	4990	4990	4990	4990	0
464	20250114	113300	5343745	4990	4990	4990	4990	60
465	20250114	113200	5044345	4975	4975	4975	4975	0
466	20250114	113100	5044345	4975	4975	4975	4975	0
467	20250114	113000	5044345	4975	4975	4975	4975	0
468	20250114	112900	5044345	4975	4975	4975	4975	3
469	20250114	112800	5029420	4990	4990	4990	4990	0
470	20250114	112700	5029420	4990	4990	4990	4990	0
471	20250114	112600	5029420	4990	4990	4990	4990	0
472	20250114	112500	5029420	4990	4990	4990	4990	0
473	20250114	112400	5029420	4990	4990	4990	4990	0
474	20250114	112300	5029420	4990	4990	4990	4990	0
475	20250114	112200	5029420	4990	4990	4990	4990	0
476	20250114	112100	5029420	4990	4990	4990	4990	0
477	20250114	112000	5029420	4990	4990	4990	4990	0
478	20250114	111900	5029420	4990	4990	4990	4990	0
479	20250114	111800	5029420	4990	4990	4990	4990	0
480	20250114	111700	5029420	4990	4990	4990	4990	0
481	20250114	111600	5029420	4990	4990	4990	4990	1
482	20250114	111500	5024430	4985	4985	4985	4985	0
483	20250114	111400	5024430	4985	4985	4985	4985	0
484	20250114	111300	5024430	4985	4985	4985	4985	0
485	20250114	111200	5024430	4985	4985	4985	4985	0
486	20250114	111100	5024430	4985	4985	4985	4985	0
487	20250114	111000	5024430	4985	4985	4985	4985	0
488	20250114	110900	5024430	4985	4985	4985	4985	0
489	20250114	110800	5024430	4985	4985	4985	4985	0
490	20250114	110700	5024430	4985	4985	4985	4985	0
491	20250114	110600	5024430	4985	4985	4985	4985	0
492	20250114	110500	5024430	4985	4985	4985	4985	0
493	20250114	110400	5024430	4985	4985	4985	4985	0
494	20250114	110300	5024430	4985	4985	4985	4985	0
495	20250114	110200	5024430	4985	4985	4985	4985	0
496	20250114	110100	5024430	4985	4985	4985	4985	0
497	20250114	110000	5024430	4985	4985	4985	4985	0
498	20250114	105900	5024430	4985	4985	4985	4985	0
499	20250114	105800	5024430	4985	4985	4985	4985	0
500	20250114	105700	5024430	4985	4985	4985	4985	0
501	20250114	105600	5024430	4985	4985	4985	4985	0
502	20250114	105500	5024430	4985	4985	4985	4985	0
503	20250114	105400	5024430	4985	4985	4985	4985	0
504	20250114	105300	5024430	4985	4985	4985	4985	0
505	20250114	105200	5024430	4985	4985	4985	4985	0
506	20250114	105100	5024430	4985	4985	4985	4985	0
507	20250114	105000	5024430	4985	4985	4985	4985	0
508	20250114	104900	5024430	4985	4985	4985	4985	0
509	20250114	104800	5024430	4985	4985	4985	4985	0
510	20250114	104700	5024430	4985	4985	4985	4985	0
511	20250114	104600	5024430	4985	4985	4985	4985	0
512	20250114	104500	5024430	4985	4985	4985	4985	0
513	20250114	104400	5024430	4985	4985	4985	4985	0
514	20250114	104300	5024430	4985	4985	4985	4985	0
515	20250114	104200	5024430	4985	4985	4985	4985	0
516	20250114	104100	5024430	4985	4985	4985	4985	0
517	20250114	104000	5024430	4985	4985	4985	4985	0
518	20250114	103900	5024430	4985	4985	4985	4985	0
519	20250114	103800	5024430	4985	4985	4985	4985	0
520	20250114	103700	5024430	4985	4985	4985	4985	0
521	20250114	103600	5024430	4985	4985	4985	4985	0
522	20250114	103500	5024430	4985	4985	4985	4985	0
523	20250114	103400	5024430	4985	4985	4985	4985	0
524	20250114	103300	5024430	4985	4985	4985	4985	0
525	20250114	103200	5024430	4985	4985	4985	4985	0
526	20250114	103100	5024430	4985	4985	4985	4985	0
527	20250114	103000	5024430	4985	4985	4985	4985	20
528	20250114	102900	4924730	4990	4990	4990	4990	0
529	20250114	102800	4924730	4990	4990	4990	4990	0
530	20250114	102700	4924730	4990	4990	4990	4990	0
531	20250114	102600	4924730	4990	4990	4990	4990	0
532	20250114	102500	4924730	4990	4990	4990	4990	5
533	20250114	102400	4899780	4985	4985	4985	4985	0
534	20250114	102300	4899780	4985	4985	4985	4985	0
535	20250114	102200	4899780	4985	4985	4985	4985	0
536	20250114	102100	4899780	4985	4985	4985	4985	0
537	20250114	102000	4899780	4985	4985	4985	4985	10
538	20250114	101900	4849930	4985	4985	4985	4985	0
539	20250114	101800	4849930	4985	4985	4985	4985	0
540	20250114	101700	4849930	4985	4985	4985	4985	0
541	20250114	101600	4849930	4985	4985	4985	4985	5
542	20250114	101500	4825005	4985	4985	4985	4985	0
543	20250114	101400	4825005	4985	4985	4985	4985	20
544	20250114	101300	4725305	4985	4985	4985	4985	0
545	20250114	101200	4725305	4985	4985	4985	4985	0
546	20250114	101100	4725305	4985	4985	4985	4985	0
547	20250114	101000	4725305	4985	4985	4985	4985	1
548	20250114	100900	4720320	4990	4990	4990	4990	0
549	20250114	100800	4720320	4990	4990	4990	4990	0
550	20250114	100700	4720320	4990	4990	4990	4990	0
551	20250114	100600	4720320	4990	4990	4990	4990	0
552	20250114	100500	4720320	4990	4990	4990	4990	0
553	20250114	100400	4720320	4990	4990	4990	4990	0
554	20250114	100300	4720320	4990	4990	4990	4990	0
555	20250114	100200	4720320	4990	4990	4990	4990	3
556	20250114	100100	4705350	4975	4975	4975	4975	0
557	20250114	100000	4705350	4975	4975	4975	4975	0
558	20250114	095900	4705350	4975	4975	4975	4975	0
559	20250114	095800	4705350	4975	4975	4975	4975	0
560	20250114	095700	4705350	4975	4975	4975	4975	0
561	20250114	095600	4705350	4975	4975	4975	4975	0
562	20250114	095500	4705350	4975	4975	4975	4975	77
563	20250114	095400	4322275	4975	4975	4975	4975	20
564	20250114	095300	4222775	4970	4970	4970	4970	0
565	20250114	095200	4222775	4970	4970	4970	4970	0
566	20250114	095100	4222775	4970	4970	4970	4970	0
567	20250114	095000	4222775	4970	4970	4970	4970	0
568	20250114	094900	4222775	4970	4970	4970	4970	0
569	20250114	094800	4222775	4970	4970	4970	4970	0
570	20250114	094700	4222775	4970	4970	4970	4970	0
571	20250114	094600	4222775	4970	4970	4970	4970	0
572	20250114	094500	4222775	4970	4970	4970	4970	130
573	20250114	094400	3576675	4995	4995	4995	4995	0
574	20250114	094300	3576675	4995	4995	4995	4995	0
575	20250114	094200	3576675	4995	4995	4995	4995	0
576	20250114	094100	3576675	4995	4995	4995	4995	0
577	20250114	094000	3576675	4995	4995	4995	4995	0
578	20250114	093900	3576675	4995	4995	4995	4995	0
579	20250114	093800	3576675	4995	4995	4995	4995	0
580	20250114	093700	3576675	4995	4995	4995	4995	0
581	20250114	093600	3576675	4995	4995	4995	4995	0
582	20250114	093500	3576675	4995	4995	4995	4995	1
583	20250114	093400	3571680	4975	4995	4995	4975	7
584	20250114	093300	3536835	4995	4995	4995	4995	0
585	20250114	093200	3536835	4995	4995	4995	4995	0
586	20250114	093100	3536835	4995	4995	4995	4995	0
587	20250114	093000	3536835	4995	4995	4995	4995	0
588	20250114	092900	3536835	4995	4995	4995	4995	0
589	20250114	092800	3536835	4995	4995	4995	4995	4
590	20250114	092700	3516855	4990	4990	4990	4990	47
591	20250114	092600	3282325	4985	4985	4985	4985	0
592	20250114	092500	3282325	4985	4980	4985	4980	621
593	20250114	092400	189720	4985	4985	4985	4985	0
594	20250114	092300	189720	4985	4985	4985	4985	0
595	20250114	092200	189720	4985	4985	4985	4985	0
596	20250114	092100	189720	4985	4985	4985	4985	0
597	20250114	092000	189720	4985	4985	4985	4985	0
598	20250114	091900	189720	4985	4985	4985	4985	0
599	20250114	091800	189720	4985	4985	4985	4985	0
600	20250114	091700	189720	4985	4985	4985	4985	0
601	20250114	091600	189720	4985	4985	4985	4985	0
602	20250114	091500	189720	4985	4985	4985	4985	0
603	20250114	091400	189720	4985	4985	4985	4985	0
604	20250114	091300	189720	4985	4985	4985	4985	0
605	20250114	091200	189720	4985	4985	4985	4985	0
606	20250114	091100	189720	4985	4975	4985	4975	3
607	20250114	091000	174775	4985	4985	4985	4985	0
608	20250114	090900	174775	4985	4985	4985	4985	0
609	20250114	090800	174775	4985	4985	4985	4985	0
610	20250114	090700	174775	4985	4985	4985	4985	0
611	20250114	090600	174775	4985	4985	4985	4985	0
612	20250114	090500	174775	4985	4985	4985	4985	5
613	20250114	090400	149850	4995	4995	4995	4995	0
614	20250114	090300	149850	4995	4995	4995	4995	0
615	20250114	090200	149850	4995	4995	4995	4995	0
616	20250114	090100	149850	4995	4995	4995	4995	0
617	20250114	090000	149850	4995	4995	4995	4995	30