KissMeData/419080/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	212700	112483830	9360	9360	9360	9360	110
3	20250102	212600	112483830	9360	9360	9360	9360	0
4	20250102	212500	112483830	9360	9360	9360	9360	0
5	20250102	212400	112483830	9360	9360	9360	9360	0
6	20250102	212300	112483830	9360	9360	9360	9360	0
7	20250102	212200	112483830	9360	9360	9360	9360	0
8	20250102	212100	112483830	9360	9360	9360	9360	0
9	20250102	212000	112483830	9360	9360	9360	9360	0
10	20250102	211900	112483830	9360	9360	9360	9360	0
11	20250102	211800	112483830	9360	9360	9360	9360	0
12	20250102	211700	112483830	9360	9360	9360	9360	0
13	20250102	211600	112483830	9360	9360	9360	9360	0
14	20250102	211500	112483830	9360	9360	9360	9360	0
15	20250102	211400	112483830	9360	9360	9360	9360	0
16	20250102	211300	112483830	9360	9360	9360	9360	0
17	20250102	211200	112483830	9360	9360	9360	9360	0
18	20250102	211100	112483830	9360	9360	9360	9360	0
19	20250102	211000	112483830	9360	9360	9360	9360	0
20	20250102	210900	112483830	9360	9360	9360	9360	0
21	20250102	210800	112483830	9360	9360	9360	9360	0
22	20250102	210700	112483830	9360	9360	9360	9360	0
23	20250102	210600	112483830	9360	9360	9360	9360	0
24	20250102	210500	112483830	9360	9360	9360	9360	0
25	20250102	210400	112483830	9360	9360	9360	9360	0
26	20250102	210300	112483830	9360	9360	9360	9360	0
27	20250102	210200	112483830	9360	9360	9360	9360	0
28	20250102	210100	112483830	9360	9360	9360	9360	0
29	20250102	210000	112483830	9360	9360	9360	9360	0
30	20250102	205900	112483830	9360	9360	9360	9360	0
31	20250102	205800	112483830	9360	9360	9360	9360	0
32	20250102	205700	112483830	9360	9360	9360	9360	110
33	20250102	205600	112483830	9360	9360	9360	9360	0
34	20250102	205500	112483830	9360	9360	9360	9360	0
35	20250102	205400	112483830	9360	9360	9360	9360	0
36	20250102	205300	112483830	9360	9360	9360	9360	0
37	20250102	205200	112483830	9360	9360	9360	9360	0
38	20250102	205100	112483830	9360	9360	9360	9360	0
39	20250102	205000	112483830	9360	9360	9360	9360	0
40	20250102	204900	112483830	9360	9360	9360	9360	0
41	20250102	204800	112483830	9360	9360	9360	9360	0
42	20250102	204700	112483830	9360	9360	9360	9360	0
43	20250102	204600	112483830	9360	9360	9360	9360	0
44	20250102	204500	112483830	9360	9360	9360	9360	0
45	20250102	204400	112483830	9360	9360	9360	9360	0
46	20250102	204300	112483830	9360	9360	9360	9360	0
47	20250102	204200	112483830	9360	9360	9360	9360	0
48	20250102	204100	112483830	9360	9360	9360	9360	0
49	20250102	204000	112483830	9360	9360	9360	9360	0
50	20250102	203900	112483830	9360	9360	9360	9360	0
51	20250102	203800	112483830	9360	9360	9360	9360	0
52	20250102	203700	112483830	9360	9360	9360	9360	0
53	20250102	203600	112483830	9360	9360	9360	9360	0
54	20250102	203500	112483830	9360	9360	9360	9360	0
55	20250102	203400	112483830	9360	9360	9360	9360	0
56	20250102	203300	112483830	9360	9360	9360	9360	0
57	20250102	203200	112483830	9360	9360	9360	9360	0
58	20250102	203100	112483830	9360	9360	9360	9360	0
59	20250102	203000	112483830	9360	9360	9360	9360	0
60	20250102	202900	112483830	9360	9360	9360	9360	0
61	20250102	202800	112483830	9360	9360	9360	9360	0
62	20250102	202700	112483830	9360	9360	9360	9360	110
63	20250102	202600	112483830	9360	9360	9360	9360	0
64	20250102	202500	112483830	9360	9360	9360	9360	0
65	20250102	202400	112483830	9360	9360	9360	9360	0
66	20250102	202300	112483830	9360	9360	9360	9360	0
67	20250102	202200	112483830	9360	9360	9360	9360	0
68	20250102	202100	112483830	9360	9360	9360	9360	0
69	20250102	202000	112483830	9360	9360	9360	9360	0
70	20250102	201900	112483830	9360	9360	9360	9360	0
71	20250102	201800	112483830	9360	9360	9360	9360	0
72	20250102	201700	112483830	9360	9360	9360	9360	0
73	20250102	201600	112483830	9360	9360	9360	9360	0
74	20250102	201500	112483830	9360	9360	9360	9360	0
75	20250102	201400	112483830	9360	9360	9360	9360	0
76	20250102	201300	112483830	9360	9360	9360	9360	0
77	20250102	201200	112483830	9360	9360	9360	9360	0
78	20250102	201100	112483830	9360	9360	9360	9360	0
79	20250102	201000	112483830	9360	9360	9360	9360	0
80	20250102	200900	112483830	9360	9360	9360	9360	0
81	20250102	200800	112483830	9360	9360	9360	9360	0
82	20250102	200700	112483830	9360	9360	9360	9360	0
83	20250102	200600	112483830	9360	9360	9360	9360	0
84	20250102	200500	112483830	9360	9360	9360	9360	0
85	20250102	200400	112483830	9360	9360	9360	9360	0
86	20250102	200300	112483830	9360	9360	9360	9360	0
87	20250102	200200	112483830	9360	9360	9360	9360	0
88	20250102	200100	112483830	9360	9360	9360	9360	0
89	20250102	200000	112483830	9360	9360	9360	9360	0
90	20250102	195900	112483830	9360	9360	9360	9360	0
91	20250102	195800	112483830	9360	9360	9360	9360	0
92	20250102	195700	112483830	9360	9360	9360	9360	110
93	20250102	195600	112483830	9360	9360	9360	9360	0
94	20250102	195500	112483830	9360	9360	9360	9360	0
95	20250102	195400	112483830	9360	9360	9360	9360	0
96	20250102	195300	112483830	9360	9360	9360	9360	0
97	20250102	195200	112483830	9360	9360	9360	9360	0
98	20250102	195100	112483830	9360	9360	9360	9360	0
99	20250102	195000	112483830	9360	9360	9360	9360	0
100	20250102	194900	112483830	9360	9360	9360	9360	0
101	20250102	194800	112483830	9360	9360	9360	9360	0
102	20250102	194700	112483830	9360	9360	9360	9360	0
103	20250102	194600	112483830	9360	9360	9360	9360	0
104	20250102	194500	112483830	9360	9360	9360	9360	0
105	20250102	194400	112483830	9360	9360	9360	9360	0
106	20250102	194300	112483830	9360	9360	9360	9360	0
107	20250102	194200	112483830	9360	9360	9360	9360	0
108	20250102	194100	112483830	9360	9360	9360	9360	0
109	20250102	194000	112483830	9360	9360	9360	9360	0
110	20250102	193900	112483830	9360	9360	9360	9360	0
111	20250102	193800	112483830	9360	9360	9360	9360	0
112	20250102	193700	112483830	9360	9360	9360	9360	0
113	20250102	193600	112483830	9360	9360	9360	9360	0
114	20250102	193500	112483830	9360	9360	9360	9360	0
115	20250102	193400	112483830	9360	9360	9360	9360	0
116	20250102	193300	112483830	9360	9360	9360	9360	0
117	20250102	193200	112483830	9360	9360	9360	9360	0
118	20250102	193100	112483830	9360	9360	9360	9360	0
119	20250102	193000	112483830	9360	9360	9360	9360	0
120	20250102	192900	112483830	9360	9360	9360	9360	0
121	20250102	192800	112483830	9360	9360	9360	9360	0
122	20250102	192700	112483830	9360	9360	9360	9360	110
123	20250102	192600	112483830	9360	9360	9360	9360	0
124	20250102	192500	112483830	9360	9360	9360	9360	0
125	20250102	192400	112483830	9360	9360	9360	9360	0
126	20250102	192300	112483830	9360	9360	9360	9360	0
127	20250102	192200	112483830	9360	9360	9360	9360	0
128	20250102	192100	112483830	9360	9360	9360	9360	0
129	20250102	192000	112483830	9360	9360	9360	9360	0
130	20250102	191900	112483830	9360	9360	9360	9360	0
131	20250102	191800	112483830	9360	9360	9360	9360	0
132	20250102	191700	112483830	9360	9360	9360	9360	0
133	20250102	191600	112483830	9360	9360	9360	9360	0
134	20250102	191500	112483830	9360	9360	9360	9360	0
135	20250102	191400	112483830	9360	9360	9360	9360	0
136	20250102	191300	112483830	9360	9360	9360	9360	0
137	20250102	191200	112483830	9360	9360	9360	9360	0
138	20250102	191100	112483830	9360	9360	9360	9360	0
139	20250102	191000	112483830	9360	9360	9360	9360	0
140	20250102	190900	112483830	9360	9360	9360	9360	0
141	20250102	190800	112483830	9360	9360	9360	9360	0
142	20250102	190700	112483830	9360	9360	9360	9360	0
143	20250102	190600	112483830	9360	9360	9360	9360	0
144	20250102	190500	112483830	9360	9360	9360	9360	0
145	20250102	190400	112483830	9360	9360	9360	9360	0
146	20250102	190300	112483830	9360	9360	9360	9360	0
147	20250102	190200	112483830	9360	9360	9360	9360	0
148	20250102	190100	112483830	9360	9360	9360	9360	0
149	20250102	190000	112483830	9360	9360	9360	9360	0
150	20250102	185900	112483830	9360	9360	9360	9360	0
151	20250102	185800	112483830	9360	9360	9360	9360	0
152	20250102	185700	112483830	9360	9360	9360	9360	110
153	20250102	185600	112483830	9360	9360	9360	9360	0
154	20250102	185500	112483830	9360	9360	9360	9360	0
155	20250102	185400	112483830	9360	9360	9360	9360	0
156	20250102	185300	112483830	9360	9360	9360	9360	0
157	20250102	185200	112483830	9360	9360	9360	9360	0
158	20250102	185100	112483830	9360	9360	9360	9360	0
159	20250102	185000	112483830	9360	9360	9360	9360	0
160	20250102	184900	112483830	9360	9360	9360	9360	0
161	20250102	184800	112483830	9360	9360	9360	9360	0
162	20250102	184700	112483830	9360	9360	9360	9360	0
163	20250102	184600	112483830	9360	9360	9360	9360	0
164	20250102	184500	112483830	9360	9360	9360	9360	0
165	20250102	184400	112483830	9360	9360	9360	9360	0
166	20250102	184300	112483830	9360	9360	9360	9360	0
167	20250102	184200	112483830	9360	9360	9360	9360	0
168	20250102	184100	112483830	9360	9360	9360	9360	0
169	20250102	184000	112483830	9360	9360	9360	9360	0
170	20250102	183900	112483830	9360	9360	9360	9360	0
171	20250102	183800	112483830	9360	9360	9360	9360	0
172	20250102	183700	112483830	9360	9360	9360	9360	0
173	20250102	183600	112483830	9360	9360	9360	9360	0
174	20250102	183500	112483830	9360	9360	9360	9360	0
175	20250102	183400	112483830	9360	9360	9360	9360	0
176	20250102	183300	112483830	9360	9360	9360	9360	0
177	20250102	183200	112483830	9360	9360	9360	9360	0
178	20250102	183100	112483830	9360	9360	9360	9360	0
179	20250102	183000	112483830	9360	9360	9360	9360	0
180	20250102	182900	112483830	9360	9360	9360	9360	0
181	20250102	182800	112483830	9360	9360	9360	9360	0
182	20250102	182700	112483830	9360	9360	9360	9360	110
183	20250102	182600	112483830	9360	9360	9360	9360	0
184	20250102	182500	112483830	9360	9360	9360	9360	0
185	20250102	182400	112483830	9360	9360	9360	9360	0
186	20250102	182300	112483830	9360	9360	9360	9360	0
187	20250102	182200	112483830	9360	9360	9360	9360	0
188	20250102	182100	112483830	9360	9360	9360	9360	0
189	20250102	182000	112483830	9360	9360	9360	9360	0
190	20250102	181900	112483830	9360	9360	9360	9360	0
191	20250102	181800	112483830	9360	9360	9360	9360	0
192	20250102	181700	112483830	9360	9360	9360	9360	0
193	20250102	181600	112483830	9360	9360	9360	9360	0
194	20250102	181500	112483830	9360	9360	9360	9360	0
195	20250102	181400	112483830	9360	9360	9360	9360	0
196	20250102	181300	112483830	9360	9360	9360	9360	0
197	20250102	181200	112483830	9360	9360	9360	9360	0
198	20250102	181100	112483830	9360	9360	9360	9360	0
199	20250102	181000	112483830	9360	9360	9360	9360	0
200	20250102	180900	112483830	9360	9360	9360	9360	0
201	20250102	180800	112483830	9360	9360	9360	9360	0
202	20250102	180700	112483830	9360	9360	9360	9360	0
203	20250102	180600	112483830	9360	9360	9360	9360	0
204	20250102	180500	112483830	9360	9360	9360	9360	0
205	20250102	180400	112483830	9360	9360	9360	9360	0
206	20250102	180300	112483830	9360	9360	9360	9360	0
207	20250102	180200	112483830	9360	9360	9360	9360	0
208	20250102	180100	112483830	9360	9360	9360	9360	0
209	20250102	180000	112483830	9360	9360	9360	9360	0
210	20250102	175900	112483830	9360	9360	9360	9360	0
211	20250102	175800	112483830	9360	9360	9360	9360	0
212	20250102	175700	112483830	9360	9360	9360	9360	110
213	20250102	175600	112483830	9360	9360	9360	9360	0
214	20250102	175500	112483830	9360	9360	9360	9360	0
215	20250102	175400	112483830	9360	9360	9360	9360	0
216	20250102	175300	112483830	9360	9360	9360	9360	0
217	20250102	175200	112483830	9360	9360	9360	9360	0
218	20250102	175100	112483830	9360	9360	9360	9360	0
219	20250102	175000	112483830	9360	9360	9360	9360	0
220	20250102	174900	112483830	9360	9360	9360	9360	0
221	20250102	174800	112483830	9360	9360	9360	9360	0
222	20250102	174700	112483830	9360	9360	9360	9360	0
223	20250102	174600	112483830	9360	9360	9360	9360	0
224	20250102	174500	112483830	9360	9360	9360	9360	0
225	20250102	174400	112483830	9360	9360	9360	9360	0
226	20250102	174300	112483830	9360	9360	9360	9360	0
227	20250102	174200	112483830	9360	9360	9360	9360	0
228	20250102	174100	112483830	9360	9360	9360	9360	0
229	20250102	174000	112483830	9360	9360	9360	9360	0
230	20250102	173900	112483830	9360	9360	9360	9360	0
231	20250102	173800	112483830	9360	9360	9360	9360	0
232	20250102	173700	112483830	9360	9360	9360	9360	0
233	20250102	173600	112483830	9360	9360	9360	9360	0
234	20250102	173500	112483830	9360	9360	9360	9360	0
235	20250102	173400	112483830	9360	9360	9360	9360	0
236	20250102	173300	112483830	9360	9360	9360	9360	0
237	20250102	173200	112483830	9360	9360	9360	9360	0
238	20250102	173100	112483830	9360	9360	9360	9360	0
239	20250102	173000	112483830	9360	9360	9360	9360	0
240	20250102	172900	112483830	9360	9360	9360	9360	0
241	20250102	172800	112483830	9360	9360	9360	9360	0
242	20250102	172700	112483830	9360	9360	9360	9360	110
243	20250102	172600	112483830	9360	9360	9360	9360	0
244	20250102	172500	112483830	9360	9360	9360	9360	0
245	20250102	172400	112483830	9360	9360	9360	9360	0
246	20250102	172300	112483830	9360	9360	9360	9360	0
247	20250102	172200	112483830	9360	9360	9360	9360	0
248	20250102	172100	112483830	9360	9360	9360	9360	0
249	20250102	172000	112483830	9360	9360	9360	9360	0
250	20250102	171900	112483830	9360	9360	9360	9360	0
251	20250102	171800	112483830	9360	9360	9360	9360	0
252	20250102	171700	112483830	9360	9360	9360	9360	0
253	20250102	171600	112483830	9360	9360	9360	9360	0
254	20250102	171500	112483830	9360	9360	9360	9360	0
255	20250102	171400	112483830	9360	9360	9360	9360	0
256	20250102	171300	112483830	9360	9360	9360	9360	0
257	20250102	171200	112483830	9360	9360	9360	9360	0
258	20250102	171100	112483830	9360	9360	9360	9360	0
259	20250102	171000	112483830	9360	9360	9360	9360	0
260	20250102	170900	112483830	9360	9360	9360	9360	0
261	20250102	170800	112483830	9360	9360	9360	9360	0
262	20250102	170700	112483830	9360	9360	9360	9360	0
263	20250102	170600	112483830	9360	9360	9360	9360	0
264	20250102	170500	112483830	9360	9360	9360	9360	0
265	20250102	170400	112483830	9360	9360	9360	9360	0
266	20250102	170300	112483830	9360	9360	9360	9360	0
267	20250102	170200	112483830	9360	9360	9360	9360	0
268	20250102	170100	112483830	9360	9360	9360	9360	0
269	20250102	170000	112483830	9360	9360	9360	9360	0
270	20250102	165900	112483830	9360	9360	9360	9360	0
271	20250102	165800	112483830	9360	9360	9360	9360	0
272	20250102	165700	112483830	9360	9360	9360	9360	110
273	20250102	165600	112483830	9360	9360	9360	9360	0
274	20250102	165500	112483830	9360	9360	9360	9360	0
275	20250102	165400	112483830	9360	9360	9360	9360	0
276	20250102	165300	112483830	9360	9360	9360	9360	0
277	20250102	165200	112483830	9360	9360	9360	9360	0
278	20250102	165100	112483830	9360	9360	9360	9360	0
279	20250102	165000	112483830	9360	9360	9360	9360	0
280	20250102	164900	112483830	9360	9360	9360	9360	0
281	20250102	164800	112483830	9360	9360	9360	9360	0
282	20250102	164700	112483830	9360	9360	9360	9360	0
283	20250102	164600	112483830	9360	9360	9360	9360	0
284	20250102	164500	112483830	9360	9360	9360	9360	0
285	20250102	164400	112483830	9360	9360	9360	9360	0
286	20250102	164300	112483830	9360	9360	9360	9360	0
287	20250102	164200	112483830	9360	9360	9360	9360	0
288	20250102	164100	112483830	9360	9360	9360	9360	0
289	20250102	164000	112483830	9360	9360	9360	9360	0
290	20250102	163900	112483830	9360	9360	9360	9360	0
291	20250102	163800	112483830	9360	9360	9360	9360	0
292	20250102	163700	112483830	9360	9360	9360	9360	0
293	20250102	163600	112483830	9360	9360	9360	9360	0
294	20250102	163500	112483830	9360	9360	9360	9360	0
295	20250102	163400	112483830	9360	9360	9360	9360	0
296	20250102	163300	112483830	9360	9360	9360	9360	0
297	20250102	163200	112483830	9360	9360	9360	9360	0
298	20250102	163100	112483830	9360	9360	9360	9360	0
299	20250102	163000	112483830	9360	9360	9360	9360	0
300	20250102	162900	112483830	9360	9360	9360	9360	0
301	20250102	162800	112483830	9360	9360	9360	9360	0
302	20250102	162700	112483830	9360	9360	9360	9360	110
303	20250102	162600	112483830	9360	9360	9360	9360	0
304	20250102	162500	112483830	9360	9360	9360	9360	0
305	20250102	162400	112483830	9360	9360	9360	9360	0
306	20250102	162300	112483830	9360	9360	9360	9360	0
307	20250102	162200	112483830	9360	9360	9360	9360	0
308	20250102	162100	112483830	9360	9360	9360	9360	0
309	20250102	162000	112483830	9360	9360	9360	9360	0
310	20250102	161900	112483830	9360	9360	9360	9360	0
311	20250102	161800	112483830	9360	9360	9360	9360	0
312	20250102	161700	112483830	9360	9360	9360	9360	0
313	20250102	161600	112483830	9360	9360	9360	9360	0
314	20250102	161500	112483830	9360	9360	9360	9360	0
315	20250102	161400	112483830	9360	9360	9360	9360	0
316	20250102	161300	112483830	9360	9360	9360	9360	0
317	20250102	161200	112483830	9360	9360	9360	9360	0
318	20250102	161100	112483830	9360	9360	9360	9360	0
319	20250102	161000	112483830	9360	9360	9360	9360	0
320	20250102	160900	112483830	9360	9360	9360	9360	0
321	20250102	160800	112483830	9360	9360	9360	9360	0
322	20250102	160700	112483830	9360	9360	9360	9360	0
323	20250102	160600	112483830	9360	9360	9360	9360	0
324	20250102	160500	112483830	9360	9360	9360	9360	0
325	20250102	160400	112483830	9360	9360	9360	9360	0
326	20250102	160300	112483830	9360	9360	9360	9360	0
327	20250102	160200	112483830	9360	9360	9360	9360	0
328	20250102	160100	112483830	9360	9360	9360	9360	0
329	20250102	160000	112483830	9360	9360	9360	9360	0
330	20250102	155900	112483830	9360	9360	9360	9360	0
331	20250102	155800	112483830	9360	9360	9360	9360	0
332	20250102	155700	112483830	9360	9360	9360	9360	110
333	20250102	155600	112483830	9360	9360	9360	9360	0
334	20250102	155500	112483830	9360	9360	9360	9360	0
335	20250102	155400	112483830	9360	9360	9360	9360	0
336	20250102	155300	112483830	9360	9360	9360	9360	0
337	20250102	155200	112483830	9360	9360	9360	9360	0
338	20250102	155100	112483830	9360	9360	9360	9360	0
339	20250102	155000	112483830	9360	9360	9360	9360	0
340	20250102	154900	112483830	9360	9360	9360	9360	0
341	20250102	154800	112483830	9360	9360	9360	9360	0
342	20250102	154700	112483830	9360	9360	9360	9360	0
343	20250102	154600	112483830	9360	9360	9360	9360	0
344	20250102	154500	112483830	9360	9360	9360	9360	0
345	20250102	154400	112483830	9360	9360	9360	9360	0
346	20250102	154300	112483830	9360	9360	9360	9360	0
347	20250102	154200	112483830	9360	9360	9360	9360	0
348	20250102	154100	112483830	9360	9360	9360	9360	0
349	20250102	154000	112483830	9360	9360	9360	9360	0
350	20250102	153900	112483830	9360	9360	9360	9360	0
351	20250102	153800	112483830	9360	9360	9360	9360	0
352	20250102	153700	112483830	9360	9360	9360	9360	0
353	20250102	153600	112483830	9360	9360	9360	9360	0
354	20250102	153500	112483830	9360	9360	9360	9360	0
355	20250102	153400	112483830	9360	9360	9360	9360	0
356	20250102	153300	112483830	9360	9360	9360	9360	0
357	20250102	153200	112483830	9360	9360	9360	9360	0
358	20250102	153100	112483830	9360	9360	9360	9360	0
359	20250102	153000	112483830	9360	9360	9360	9360	110
360	20250102	152900	111454230	9250	9250	9250	9250	0
361	20250102	152800	111454230	9250	9250	9250	9250	0
362	20250102	152700	111454230	9250	9250	9250	9250	0
363	20250102	152600	111454230	9250	9250	9250	9250	0
364	20250102	152500	111454230	9250	9250	9250	9250	0
365	20250102	152400	111454230	9250	9250	9250	9250	0
366	20250102	152300	111454230	9250	9250	9250	9250	0
367	20250102	152200	111454230	9250	9250	9250	9250	0
368	20250102	152100	111454230	9250	9250	9250	9250	0
369	20250102	152000	111454230	9250	9250	9250	9250	0
370	20250102	151900	111454230	9250	9250	9250	9250	0
371	20250102	151800	111454230	9250	9250	9250	9250	0
372	20250102	151700	111454230	9250	9250	9250	9250	10
373	20250102	151600	111361730	9250	9250	9250	9250	0
374	20250102	151500	111361730	9250	9250	9250	9250	0
375	20250102	151400	111361730	9250	9250	9250	9250	0
376	20250102	151300	111361730	9250	9250	9250	9250	0
377	20250102	151200	111361730	9250	9250	9250	9250	0
378	20250102	151100	111361730	9250	9250	9250	9250	0
379	20250102	151000	111361730	9250	9250	9250	9250	4
380	20250102	150900	111324730	9250	9250	9250	9250	0
381	20250102	150800	111324730	9250	9250	9250	9250	0
382	20250102	150700	111324730	9250	9250	9250	9250	0
383	20250102	150600	111324730	9250	9250	9250	9250	0
384	20250102	150500	111324730	9250	9250	9250	9250	0
385	20250102	150400	111324730	9250	9250	9250	9250	0
386	20250102	150300	111324730	9250	9250	9250	9250	0
387	20250102	150200	111324730	9250	9250	9250	9250	0
388	20250102	150100	111324730	9250	9250	9250	9250	0
389	20250102	150000	111324730	9250	9250	9250	9250	0
390	20250102	145900	111324730	9250	9250	9250	9250	0
391	20250102	145800	111324730	9250	9250	9250	9250	0
392	20250102	145700	111324730	9250	9250	9250	9250	0
393	20250102	145600	111324730	9250	9250	9250	9250	1
394	20250102	145500	111315480	9250	9250	9250	9250	0
395	20250102	145400	111315480	9250	9250	9250	9250	0
396	20250102	145300	111315480	9250	9250	9250	9250	0
397	20250102	145200	111315480	9250	9250	9250	9250	0
398	20250102	145100	111315480	9250	9250	9250	9250	0
399	20250102	145000	111315480	9250	9250	9250	9250	0
400	20250102	144900	111315480	9250	9250	9250	9250	0
401	20250102	144800	111315480	9250	9270	9270	9250	200
402	20250102	144700	109461860	9380	9380	9380	9380	0
403	20250102	144600	109461860	9380	9380	9380	9380	0
404	20250102	144500	109461860	9380	9380	9380	9380	0
405	20250102	144400	109461860	9380	9380	9380	9380	0
406	20250102	144300	109461860	9380	9380	9380	9380	0
407	20250102	144200	109461860	9380	9380	9380	9380	0
408	20250102	144100	109461860	9380	9380	9380	9380	0
409	20250102	144000	109461860	9380	9380	9380	9380	0
410	20250102	143900	109461860	9380	9380	9380	9380	0
411	20250102	143800	109461860	9380	9380	9380	9380	0
412	20250102	143700	109461860	9380	9380	9380	9380	0
413	20250102	143600	109461860	9380	9380	9380	9380	0
414	20250102	143500	109461860	9380	9380	9380	9380	0
415	20250102	143400	109461860	9380	9380	9380	9380	0
416	20250102	143300	109461860	9380	9380	9380	9380	0
417	20250102	143200	109461860	9380	9380	9380	9380	0
418	20250102	143100	109461860	9380	9370	9380	9370	80
419	20250102	143000	108711520	9360	9360	9360	9360	0
420	20250102	142900	108711520	9360	9360	9360	9360	0
421	20250102	142800	108711520	9360	9360	9360	9360	0
422	20250102	142700	108711520	9360	9360	9360	9360	0
423	20250102	142600	108711520	9360	9360	9360	9360	0
424	20250102	142500	108711520	9360	9360	9360	9360	0
425	20250102	142400	108711520	9360	9360	9360	9360	0
426	20250102	142300	108711520	9360	9360	9360	9360	0
427	20250102	142200	108711520	9360	9350	9360	9350	25
428	20250102	142100	108477650	9320	9320	9320	9320	6
429	20250102	142000	108421730	9320	9320	9320	9320	0
430	20250102	141900	108421730	9320	9320	9320	9320	60
431	20250102	141800	107862530	9320	9340	9340	9320	53
432	20250102	141700	107367770	9340	9280	9340	9280	83
433	20250102	141600	106593350	9230	9230	9230	9230	0
434	20250102	141500	106593350	9230	9230	9230	9230	0
435	20250102	141400	106593350	9230	9230	9230	9230	0
436	20250102	141300	106593350	9230	9230	9230	9230	0
437	20250102	141200	106593350	9230	9230	9230	9230	54
438	20250102	141100	106094930	9230	9230	9230	9230	0
439	20250102	141000	106094930	9230	9230	9230	9230	0
440	20250102	140900	106094930	9230	9230	9230	9230	0
441	20250102	140800	106094930	9230	9230	9230	9230	0
442	20250102	140700	106094930	9230	9230	9230	9230	0
443	20250102	140600	106094930	9230	9230	9230	9230	0
444	20250102	140500	106094930	9230	9230	9230	9230	0
445	20250102	140400	106094930	9230	9230	9230	9230	0
446	20250102	140300	106094930	9230	9230	9230	9230	0
447	20250102	140200	106094930	9230	9230	9230	9230	0
448	20250102	140100	106094930	9230	9230	9230	9230	0
449	20250102	140000	106094930	9230	9230	9230	9230	0
450	20250102	135900	106094930	9230	9230	9230	9230	0
451	20250102	135800	106094930	9230	9230	9230	9230	0
452	20250102	135700	106094930	9230	9230	9230	9230	0
453	20250102	135600	106094930	9230	9230	9230	9230	0
454	20250102	135500	106094930	9230	9230	9230	9230	0
455	20250102	135400	106094930	9230	9230	9230	9230	0
456	20250102	135300	106094930	9230	9230	9230	9230	0
457	20250102	135200	106094930	9230	9230	9230	9230	0
458	20250102	135100	106094930	9230	9230	9230	9230	0
459	20250102	135000	106094930	9230	9230	9230	9230	0
460	20250102	134900	106094930	9230	9230	9230	9230	0
461	20250102	134800	106094930	9230	9230	9230	9230	0
462	20250102	134700	106094930	9230	9230	9230	9230	0
463	20250102	134600	106094930	9230	9230	9230	9230	0
464	20250102	134500	106094930	9230	9230	9230	9230	0
465	20250102	134400	106094930	9230	9230	9230	9230	0
466	20250102	134300	106094930	9230	9230	9230	9230	0
467	20250102	134200	106094930	9230	9230	9230	9230	0
468	20250102	134100	106094930	9230	9230	9230	9230	5
469	20250102	134000	106048780	9230	9230	9230	9230	0
470	20250102	133900	106048780	9230	9230	9230	9230	0
471	20250102	133800	106048780	9230	9230	9230	9230	0
472	20250102	133700	106048780	9230	9230	9230	9230	0
473	20250102	133600	106048780	9230	9230	9230	9230	0
474	20250102	133500	106048780	9230	9230	9230	9230	0
475	20250102	133400	106048780	9230	9230	9230	9230	0
476	20250102	133300	106048780	9230	9230	9230	9230	0
477	20250102	133200	106048780	9230	9230	9230	9230	0
478	20250102	133100	106048780	9230	9230	9230	9230	0
479	20250102	133000	106048780	9230	9230	9230	9230	0
480	20250102	132900	106048780	9230	9230	9230	9230	0
481	20250102	132800	106048780	9230	9230	9230	9230	0
482	20250102	132700	106048780	9230	9230	9230	9230	0
483	20250102	132600	106048780	9230	9230	9230	9230	0
484	20250102	132500	106048780	9230	9230	9230	9230	0
485	20250102	132400	106048780	9230	9230	9230	9230	0
486	20250102	132300	106048780	9230	9230	9230	9230	0
487	20250102	132200	106048780	9230	9230	9230	9230	0
488	20250102	132100	106048780	9230	9230	9230	9230	0
489	20250102	132000	106048780	9230	9230	9230	9230	0
490	20250102	131900	106048780	9230	9230	9230	9230	0
491	20250102	131800	106048780	9230	9230	9230	9230	0
492	20250102	131700	106048780	9230	9230	9230	9230	0
493	20250102	131600	106048780	9230	9230	9230	9230	0
494	20250102	131500	106048780	9230	9230	9230	9230	0
495	20250102	131400	106048780	9230	9230	9230	9230	0
496	20250102	131300	106048780	9230	9230	9230	9230	0
497	20250102	131200	106048780	9230	9230	9230	9230	0
498	20250102	131100	106048780	9230	9230	9230	9230	0
499	20250102	131000	106048780	9230	9230	9230	9230	0
500	20250102	130900	106048780	9230	9230	9230	9230	0
501	20250102	130800	106048780	9230	9230	9230	9230	48
502	20250102	130700	105605740	9230	9230	9230	9230	52
503	20250102	130600	105125780	9300	9300	9300	9300	0
504	20250102	130500	105125780	9300	9300	9300	9300	0
505	20250102	130400	105125780	9300	9300	9300	9300	0
506	20250102	130300	105125780	9300	9300	9300	9300	0
507	20250102	130200	105125780	9300	9300	9300	9300	0
508	20250102	130100	105125780	9300	9300	9300	9300	0
509	20250102	130000	105125780	9300	9300	9300	9300	0
510	20250102	125900	105125780	9300	9300	9300	9300	0
511	20250102	125800	105125780	9300	9300	9300	9300	0
512	20250102	125700	105125780	9300	9300	9300	9300	0
513	20250102	125600	105125780	9300	9300	9300	9300	0
514	20250102	125500	105125780	9300	9300	9300	9300	0
515	20250102	125400	105125780	9300	9300	9300	9300	0
516	20250102	125300	105125780	9300	9300	9300	9300	0
517	20250102	125200	105125780	9300	9300	9300	9300	0
518	20250102	125100	105125780	9300	9300	9300	9300	0
519	20250102	125000	105125780	9300	9300	9300	9300	0
520	20250102	124900	105125780	9300	9300	9300	9300	0
521	20250102	124800	105125780	9300	9300	9300	9300	0
522	20250102	124700	105125780	9300	9300	9300	9300	0
523	20250102	124600	105125780	9300	9300	9300	9300	0
524	20250102	124500	105125780	9300	9320	9320	9300	750
525	20250102	124400	98146780	9340	9340	9340	9340	0
526	20250102	124300	98146780	9340	9340	9340	9340	0
527	20250102	124200	98146780	9340	9340	9340	9340	0
528	20250102	124100	98146780	9340	9340	9340	9340	0
529	20250102	124000	98146780	9340	9340	9340	9340	0
530	20250102	123900	98146780	9340	9340	9340	9340	0
531	20250102	123800	98146780	9340	9340	9340	9340	0
532	20250102	123700	98146780	9340	9340	9340	9340	0
533	20250102	123600	98146780	9340	9340	9340	9340	50
534	20250102	123500	97679780	9340	9340	9340	9340	0
535	20250102	123400	97679780	9340	9340	9340	9340	0
536	20250102	123300	97679780	9340	9340	9340	9340	0
537	20250102	123200	97679780	9340	9340	9340	9340	0
538	20250102	123100	97679780	9340	9340	9340	9340	0
539	20250102	123000	97679780	9340	9340	9340	9340	0
540	20250102	122900	97679780	9340	9340	9340	9340	0
541	20250102	122800	97679780	9340	9340	9340	9340	0
542	20250102	122700	97679780	9340	9340	9340	9340	0
543	20250102	122600	97679780	9340	9340	9340	9340	0
544	20250102	122500	97679780	9340	9340	9340	9340	0
545	20250102	122400	97679780	9340	9340	9340	9340	0
546	20250102	122300	97679780	9340	9340	9340	9340	0
547	20250102	122200	97679780	9340	9340	9340	9340	0
548	20250102	122100	97679780	9340	9340	9340	9340	0
549	20250102	122000	97679780	9340	9340	9340	9340	0
550	20250102	121900	97679780	9340	9340	9340	9340	0
551	20250102	121800	97679780	9340	9340	9340	9340	0
552	20250102	121700	97679780	9340	9340	9340	9340	393
553	20250102	121600	94009160	9400	9400	9400	9400	0
554	20250102	121500	94009160	9400	9400	9400	9400	0
555	20250102	121400	94009160	9400	9400	9400	9400	0
556	20250102	121300	94009160	9400	9400	9400	9400	0
557	20250102	121200	94009160	9400	9400	9400	9400	0
558	20250102	121100	94009160	9400	9400	9400	9400	0
559	20250102	121000	94009160	9400	9400	9400	9400	0
560	20250102	120900	94009160	9400	9400	9400	9400	0
561	20250102	120800	94009160	9400	9400	9400	9400	0
562	20250102	120700	94009160	9400	9400	9400	9400	0
563	20250102	120600	94009160	9400	9400	9400	9400	0
564	20250102	120500	94009160	9400	9400	9400	9400	0
565	20250102	120400	94009160	9400	9400	9400	9400	0
566	20250102	120300	94009160	9400	9400	9400	9400	0
567	20250102	120200	94009160	9400	9400	9400	9400	0
568	20250102	120100	94009160	9400	9400	9400	9400	0
569	20250102	120000	94009160	9400	9400	9400	9400	0
570	20250102	115900	94009160	9400	9400	9400	9400	0
571	20250102	115800	94009160	9400	9400	9400	9400	0
572	20250102	115700	94009160	9400	9400	9400	9400	0
573	20250102	115600	94009160	9400	9400	9400	9400	3
574	20250102	115500	93980960	9400	9400	9400	9400	0
575	20250102	115400	93980960	9400	9400	9400	9400	0
576	20250102	115300	93980960	9400	9400	9400	9400	0
577	20250102	115200	93980960	9400	9400	9400	9400	0
578	20250102	115100	93980960	9400	9400	9400	9400	0
579	20250102	115000	93980960	9400	9400	9400	9400	5
580	20250102	114900	93933960	9400	9400	9400	9400	4
581	20250102	114800	93896360	9400	9400	9400	9400	1
582	20250102	114700	93886960	9370	9370	9370	9370	0
583	20250102	114600	93886960	9370	9370	9370	9370	10
584	20250102	114500	93793260	9370	9370	9370	9370	0
585	20250102	114400	93793260	9370	9370	9370	9370	0
586	20250102	114300	93793260	9370	9370	9370	9370	10
587	20250102	114200	93699560	9400	9400	9400	9400	0
588	20250102	114100	93699560	9400	9400	9400	9400	0
589	20250102	114000	93699560	9400	9400	9400	9400	0
590	20250102	113900	93699560	9400	9400	9400	9400	0
591	20250102	113800	93699560	9400	9400	9400	9400	0
592	20250102	113700	93699560	9400	9400	9400	9400	0
593	20250102	113600	93699560	9400	9400	9400	9400	0
594	20250102	113500	93699560	9400	9400	9400	9400	0
595	20250102	113400	93699560	9400	9400	9400	9400	0
596	20250102	113300	93699560	9400	9390	9400	9390	130
597	20250102	113200	92478300	9340	9340	9340	9340	0
598	20250102	113100	92478300	9340	9340	9340	9340	0
599	20250102	113000	92478300	9340	9340	9340	9340	0
600	20250102	112900	92478300	9340	9340	9340	9340	0
601	20250102	112800	92478300	9340	9340	9340	9340	0
602	20250102	112700	92478300	9340	9350	9350	9340	42
603	20250102	112600	92085780	9420	9360	9420	9350	158
604	20250102	112500	90608340	9360	9360	9360	9360	128
605	20250102	112400	89410260	9430	9430	9430	9430	2
606	20250102	112300	89391400	9440	9440	9440	9440	0
607	20250102	112200	89391400	9440	9440	9440	9440	0
608	20250102	112100	89391400	9440	9440	9440	9440	0
609	20250102	112000	89391400	9440	9440	9440	9440	0
610	20250102	111900	89391400	9440	9440	9440	9440	0
611	20250102	111800	89391400	9440	9440	9440	9440	0
612	20250102	111700	89391400	9440	9440	9440	9440	0
613	20250102	111600	89391400	9440	9440	9440	9440	0
614	20250102	111500	89391400	9440	9440	9440	9440	0
615	20250102	111400	89391400	9440	9440	9440	9440	0
616	20250102	111300	89391400	9440	9440	9440	9440	0
617	20250102	111200	89391400	9440	9440	9440	9440	0
618	20250102	111100	89391400	9440	9440	9440	9440	1
619	20250102	111000	89381960	9440	9440	9440	9440	1
620	20250102	110900	89372520	9440	9440	9440	9440	3
621	20250102	110800	89344200	9430	9430	9430	9430	0
622	20250102	110700	89344200	9430	9430	9430	9430	98
623	20250102	110600	88420060	9430	9430	9430	9430	2
624	20250102	110500	88401200	9360	9360	9360	9360	0
625	20250102	110400	88401200	9360	9410	9420	9360	314
626	20250102	110300	85445620	9400	9400	9400	9400	1
627	20250102	110200	85436220	9400	9400	9400	9400	33
628	20250102	110100	85126020	9400	9400	9400	9400	0
629	20250102	110000	85126020	9400	9400	9440	9400	25
630	20250102	105900	84890660	9400	9400	9400	9400	408
631	20250102	105800	81055460	9460	9460	9460	9460	0
632	20250102	105700	81055460	9460	9460	9460	9460	29
633	20250102	105600	80781120	9460	9460	9460	9460	0
634	20250102	105500	80781120	9460	9450	9460	9450	32
635	20250102	105400	80478410	9450	9450	9450	9450	0
636	20250102	105300	80478410	9450	9450	9450	9450	2
637	20250102	105200	80459510	9400	9400	9400	9400	100
638	20250102	105100	79519510	9390	9390	9390	9390	0
639	20250102	105000	79519510	9390	9390	9390	9390	20
640	20250102	104900	79331710	9380	9380	9380	9380	0
641	20250102	104800	79331710	9380	9380	9380	9380	0
642	20250102	104700	79331710	9380	9380	9380	9380	51
643	20250102	104600	78853330	9380	9380	9380	9380	0
644	20250102	104500	78853330	9380	9240	9380	9240	6919
645	20250102	104400	14692720	9270	9270	9270	9270	0
646	20250102	104300	14692720	9270	9270	9270	9270	0
647	20250102	104200	14692720	9270	9270	9270	9270	1
648	20250102	104100	14683450	9280	9280	9280	9280	0
649	20250102	104000	14683450	9280	9280	9280	9280	0
650	20250102	103900	14683450	9280	9280	9280	9280	0
651	20250102	103800	14683450	9280	9280	9280	9280	0
652	20250102	103700	14683450	9280	9280	9280	9280	0
653	20250102	103600	14683450	9280	9280	9280	9280	0
654	20250102	103500	14683450	9280	9280	9280	9280	0
655	20250102	103400	14683450	9280	9280	9280	9280	0
656	20250102	103300	14683450	9280	9280	9280	9280	0
657	20250102	103200	14683450	9280	9280	9280	9280	0
658	20250102	103100	14683450	9280	9280	9280	9280	1
659	20250102	103000	14674170	9250	9250	9250	9250	390
660	20250102	102900	11066670	9280	9250	9300	9250	707
661	20250102	102800	4508270	9250	9250	9250	9250	13
662	20250102	102700	4388020	9220	9220	9220	9220	0
663	20250102	102600	4388020	9220	9220	9220	9220	0
664	20250102	102500	4388020	9220	9220	9220	9220	0
665	20250102	102400	4388020	9220	9220	9220	9220	0
666	20250102	102300	4388020	9220	9220	9220	9220	0
667	20250102	102200	4388020	9220	9220	9220	9220	0
668	20250102	102100	4388020	9220	9180	9220	9180	126
669	20250102	102000	3229100	9100	9100	9100	9100	0
670	20250102	101900	3229100	9100	9100	9100	9100	0
671	20250102	101800	3229100	9100	9100	9100	9100	0
672	20250102	101700	3229100	9100	9100	9100	9100	0
673	20250102	101600	3229100	9100	9100	9100	9100	0
674	20250102	101500	3229100	9100	9100	9100	9100	0
675	20250102	101400	3229100	9100	9100	9100	9100	5
676	20250102	101300	3183600	9100	9100	9100	9090	51
677	20250102	101200	2719510	9190	9190	9190	9190	0
678	20250102	101100	2719510	9190	9190	9190	9190	0
679	20250102	101000	2719510	9190	9190	9190	9190	0
680	20250102	100900	2719510	9190	9190	9190	9190	0
681	20250102	100800	2719510	9190	9190	9190	9190	43
682	20250102	100700	2324340	9190	9190	9190	9190	0
683	20250102	100600	2324340	9190	9190	9190	9190	24
684	20250102	100500	2103780	9190	9170	9190	9170	220
685	20250102	100400	82420	9080	9080	9080	9080	0
686	20250102	100300	82420	9080	9080	9080	9080	0
687	20250102	100200	82420	9080	9080	9080	9080	0
688	20250102	100100	82420	9080	9080	9080	9080	2
689	20250102	100000	64260	9180	9180	9180	9180	7