KissMeData/078000/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195300	42958320	9390	9390	9390	9390	107
3	20250108	195200	42958320	9390	9390	9390	9390	0
4	20250108	195100	42958320	9390	9390	9390	9390	0
5	20250108	195000	42958320	9390	9390	9390	9390	0
6	20250108	194900	42958320	9390	9390	9390	9390	0
7	20250108	194800	42958320	9390	9390	9390	9390	0
8	20250108	194700	42958320	9390	9390	9390	9390	0
9	20250108	194600	42958320	9390	9390	9390	9390	0
10	20250108	194500	42958320	9390	9390	9390	9390	0
11	20250108	194400	42958320	9390	9390	9390	9390	0
12	20250108	194300	42958320	9390	9390	9390	9390	0
13	20250108	194200	42958320	9390	9390	9390	9390	0
14	20250108	194100	42958320	9390	9390	9390	9390	0
15	20250108	194000	42958320	9390	9390	9390	9390	0
16	20250108	193900	42958320	9390	9390	9390	9390	0
17	20250108	193800	42958320	9390	9390	9390	9390	0
18	20250108	193700	42958320	9390	9390	9390	9390	0
19	20250108	193600	42958320	9390	9390	9390	9390	0
20	20250108	193500	42958320	9390	9390	9390	9390	0
21	20250108	193400	42958320	9390	9390	9390	9390	0
22	20250108	193300	42958320	9390	9390	9390	9390	0
23	20250108	193200	42958320	9390	9390	9390	9390	0
24	20250108	193100	42958320	9390	9390	9390	9390	0
25	20250108	193000	42958320	9390	9390	9390	9390	0
26	20250108	192900	42958320	9390	9390	9390	9390	0
27	20250108	192800	42958320	9390	9390	9390	9390	0
28	20250108	192700	42958320	9390	9390	9390	9390	0
29	20250108	192600	42958320	9390	9390	9390	9390	0
30	20250108	192500	42958320	9390	9390	9390	9390	0
31	20250108	192400	42958320	9390	9390	9390	9390	0
32	20250108	192300	42958320	9390	9390	9390	9390	107
33	20250108	192200	42958320	9390	9390	9390	9390	0
34	20250108	192100	42958320	9390	9390	9390	9390	0
35	20250108	192000	42958320	9390	9390	9390	9390	0
36	20250108	191900	42958320	9390	9390	9390	9390	0
37	20250108	191800	42958320	9390	9390	9390	9390	0
38	20250108	191700	42958320	9390	9390	9390	9390	0
39	20250108	191600	42958320	9390	9390	9390	9390	0
40	20250108	191500	42958320	9390	9390	9390	9390	0
41	20250108	191400	42958320	9390	9390	9390	9390	0
42	20250108	191300	42958320	9390	9390	9390	9390	0
43	20250108	191200	42958320	9390	9390	9390	9390	0
44	20250108	191100	42958320	9390	9390	9390	9390	0
45	20250108	191000	42958320	9390	9390	9390	9390	0
46	20250108	190900	42958320	9390	9390	9390	9390	0
47	20250108	190800	42958320	9390	9390	9390	9390	0
48	20250108	190700	42958320	9390	9390	9390	9390	0
49	20250108	190600	42958320	9390	9390	9390	9390	0
50	20250108	190500	42958320	9390	9390	9390	9390	0
51	20250108	190400	42958320	9390	9390	9390	9390	0
52	20250108	190300	42958320	9390	9390	9390	9390	0
53	20250108	190200	42958320	9390	9390	9390	9390	0
54	20250108	190100	42958320	9390	9390	9390	9390	0
55	20250108	190000	42958320	9390	9390	9390	9390	0
56	20250108	185900	42958320	9390	9390	9390	9390	0
57	20250108	185800	42958320	9390	9390	9390	9390	0
58	20250108	185700	42958320	9390	9390	9390	9390	0
59	20250108	185600	42958320	9390	9390	9390	9390	0
60	20250108	185500	42958320	9390	9390	9390	9390	0
61	20250108	185400	42958320	9390	9390	9390	9390	0
62	20250108	185300	42958320	9390	9390	9390	9390	107
63	20250108	185200	42958320	9390	9390	9390	9390	0
64	20250108	185100	42958320	9390	9390	9390	9390	0
65	20250108	185000	42958320	9390	9390	9390	9390	0
66	20250108	184900	42958320	9390	9390	9390	9390	0
67	20250108	184800	42958320	9390	9390	9390	9390	0
68	20250108	184700	42958320	9390	9390	9390	9390	0
69	20250108	184600	42958320	9390	9390	9390	9390	0
70	20250108	184500	42958320	9390	9390	9390	9390	0
71	20250108	184400	42958320	9390	9390	9390	9390	0
72	20250108	184300	42958320	9390	9390	9390	9390	0
73	20250108	184200	42958320	9390	9390	9390	9390	0
74	20250108	184100	42958320	9390	9390	9390	9390	0
75	20250108	184000	42958320	9390	9390	9390	9390	0
76	20250108	183900	42958320	9390	9390	9390	9390	0
77	20250108	183800	42958320	9390	9390	9390	9390	0
78	20250108	183700	42958320	9390	9390	9390	9390	0
79	20250108	183600	42958320	9390	9390	9390	9390	0
80	20250108	183500	42958320	9390	9390	9390	9390	0
81	20250108	183400	42958320	9390	9390	9390	9390	0
82	20250108	183300	42958320	9390	9390	9390	9390	0
83	20250108	183200	42958320	9390	9390	9390	9390	0
84	20250108	183100	42958320	9390	9390	9390	9390	0
85	20250108	183000	42958320	9390	9390	9390	9390	0
86	20250108	182900	42958320	9390	9390	9390	9390	0
87	20250108	182800	42958320	9390	9390	9390	9390	0
88	20250108	182700	42958320	9390	9390	9390	9390	0
89	20250108	182600	42958320	9390	9390	9390	9390	0
90	20250108	182500	42958320	9390	9390	9390	9390	0
91	20250108	182400	42958320	9390	9390	9390	9390	0
92	20250108	182300	42958320	9390	9390	9390	9390	107
93	20250108	182200	42958320	9390	9390	9390	9390	0
94	20250108	182100	42958320	9390	9390	9390	9390	0
95	20250108	182000	42958320	9390	9390	9390	9390	0
96	20250108	181900	42958320	9390	9390	9390	9390	0
97	20250108	181800	42958320	9390	9390	9390	9390	0
98	20250108	181700	42958320	9390	9390	9390	9390	0
99	20250108	181600	42958320	9390	9390	9390	9390	0
100	20250108	181500	42958320	9390	9390	9390	9390	0
101	20250108	181400	42958320	9390	9390	9390	9390	0
102	20250108	181300	42958320	9390	9390	9390	9390	0
103	20250108	181200	42958320	9390	9390	9390	9390	0
104	20250108	181100	42958320	9390	9390	9390	9390	0
105	20250108	181000	42958320	9390	9390	9390	9390	0
106	20250108	180900	42958320	9390	9390	9390	9390	0
107	20250108	180800	42958320	9390	9390	9390	9390	0
108	20250108	180700	42958320	9390	9390	9390	9390	0
109	20250108	180600	42958320	9390	9390	9390	9390	0
110	20250108	180500	42958320	9390	9390	9390	9390	0
111	20250108	180400	42958320	9390	9390	9390	9390	0
112	20250108	180300	42958320	9390	9390	9390	9390	0
113	20250108	180200	42958320	9390	9390	9390	9390	0
114	20250108	180100	42958320	9390	9390	9390	9390	0
115	20250108	180000	42958320	9390	9390	9390	9390	0
116	20250108	175900	42958320	9390	9390	9390	9390	0
117	20250108	175800	42958320	9390	9390	9390	9390	0
118	20250108	175700	42958320	9390	9390	9390	9390	0
119	20250108	175600	42958320	9390	9390	9390	9390	0
120	20250108	175500	42958320	9390	9390	9390	9390	0
121	20250108	175400	42958320	9390	9390	9390	9390	0
122	20250108	175300	42958320	9390	9390	9390	9390	107
123	20250108	175200	42958320	9390	9390	9390	9390	0
124	20250108	175100	42958320	9390	9390	9390	9390	0
125	20250108	175000	42958320	9390	9390	9390	9390	0
126	20250108	174900	42958320	9390	9390	9390	9390	0
127	20250108	174800	42958320	9390	9390	9390	9390	0
128	20250108	174700	42958320	9390	9390	9390	9390	0
129	20250108	174600	42958320	9390	9390	9390	9390	0
130	20250108	174500	42958320	9390	9390	9390	9390	0
131	20250108	174400	42958320	9390	9390	9390	9390	0
132	20250108	174300	42958320	9390	9390	9390	9390	0
133	20250108	174200	42958320	9390	9390	9390	9390	0
134	20250108	174100	42958320	9390	9390	9390	9390	0
135	20250108	174000	42958320	9390	9390	9390	9390	0
136	20250108	173900	42958320	9390	9390	9390	9390	0
137	20250108	173800	42958320	9390	9390	9390	9390	0
138	20250108	173700	42958320	9390	9390	9390	9390	0
139	20250108	173600	42958320	9390	9390	9390	9390	0
140	20250108	173500	42958320	9390	9390	9390	9390	0
141	20250108	173400	42958320	9390	9390	9390	9390	0
142	20250108	173300	42958320	9390	9390	9390	9390	0
143	20250108	173200	42958320	9390	9390	9390	9390	0
144	20250108	173100	42958320	9390	9390	9390	9390	0
145	20250108	173000	42958320	9390	9390	9390	9390	0
146	20250108	172900	42958320	9390	9390	9390	9390	0
147	20250108	172800	42958320	9390	9390	9390	9390	0
148	20250108	172700	42958320	9390	9390	9390	9390	0
149	20250108	172600	42958320	9390	9390	9390	9390	0
150	20250108	172500	42958320	9390	9390	9390	9390	0
151	20250108	172400	42958320	9390	9390	9390	9390	0
152	20250108	172300	42958320	9390	9390	9390	9390	107
153	20250108	172200	42958320	9390	9390	9390	9390	0
154	20250108	172100	42958320	9390	9390	9390	9390	0
155	20250108	172000	42958320	9390	9390	9390	9390	0
156	20250108	171900	42958320	9390	9390	9390	9390	0
157	20250108	171800	42958320	9390	9390	9390	9390	0
158	20250108	171700	42958320	9390	9390	9390	9390	0
159	20250108	171600	42958320	9390	9390	9390	9390	0
160	20250108	171500	42958320	9390	9390	9390	9390	0
161	20250108	171400	42958320	9390	9390	9390	9390	0
162	20250108	171300	42958320	9390	9390	9390	9390	0
163	20250108	171200	42958320	9390	9390	9390	9390	0
164	20250108	171100	42958320	9390	9390	9390	9390	0
165	20250108	171000	42958320	9390	9390	9390	9390	0
166	20250108	170900	42958320	9390	9390	9390	9390	0
167	20250108	170800	42958320	9390	9390	9390	9390	0
168	20250108	170700	42958320	9390	9390	9390	9390	0
169	20250108	170600	42958320	9390	9390	9390	9390	0
170	20250108	170500	42958320	9390	9390	9390	9390	0
171	20250108	170400	42958320	9390	9390	9390	9390	0
172	20250108	170300	42958320	9390	9390	9390	9390	0
173	20250108	170200	42958320	9390	9390	9390	9390	0
174	20250108	170100	42958320	9390	9390	9390	9390	0
175	20250108	170000	42958320	9390	9390	9390	9390	0
176	20250108	165900	42958320	9390	9390	9390	9390	0
177	20250108	165800	42958320	9390	9390	9390	9390	0
178	20250108	165700	42958320	9390	9390	9390	9390	0
179	20250108	165600	42958320	9390	9390	9390	9390	0
180	20250108	165500	42958320	9390	9390	9390	9390	0
181	20250108	165400	42958320	9390	9390	9390	9390	0
182	20250108	165300	42958320	9390	9390	9390	9390	107
183	20250108	165200	42958320	9390	9390	9390	9390	0
184	20250108	165100	42958320	9390	9390	9390	9390	0
185	20250108	165000	42958320	9390	9390	9390	9390	0
186	20250108	164900	42958320	9390	9390	9390	9390	0
187	20250108	164800	42958320	9390	9390	9390	9390	0
188	20250108	164700	42958320	9390	9390	9390	9390	0
189	20250108	164600	42958320	9390	9390	9390	9390	0
190	20250108	164500	42958320	9390	9390	9390	9390	0
191	20250108	164400	42958320	9390	9390	9390	9390	0
192	20250108	164300	42958320	9390	9390	9390	9390	0
193	20250108	164200	42958320	9390	9390	9390	9390	0
194	20250108	164100	42958320	9390	9390	9390	9390	0
195	20250108	164000	42958320	9390	9390	9390	9390	0
196	20250108	163900	42958320	9390	9390	9390	9390	0
197	20250108	163800	42958320	9390	9390	9390	9390	0
198	20250108	163700	42958320	9390	9390	9390	9390	0
199	20250108	163600	42958320	9390	9390	9390	9390	0
200	20250108	163500	42958320	9390	9390	9390	9390	0
201	20250108	163400	42958320	9390	9390	9390	9390	0
202	20250108	163300	42958320	9390	9390	9390	9390	0
203	20250108	163200	42958320	9390	9390	9390	9390	0
204	20250108	163100	42958320	9390	9390	9390	9390	0
205	20250108	163000	42958320	9390	9390	9390	9390	0
206	20250108	162900	42958320	9390	9390	9390	9390	0
207	20250108	162800	42958320	9390	9390	9390	9390	0
208	20250108	162700	42958320	9390	9390	9390	9390	0
209	20250108	162600	42958320	9390	9390	9390	9390	0
210	20250108	162500	42958320	9390	9390	9390	9390	0
211	20250108	162400	42958320	9390	9390	9390	9390	0
212	20250108	162300	42958320	9390	9390	9390	9390	107
213	20250108	162200	42958320	9390	9390	9390	9390	0
214	20250108	162100	42958320	9390	9390	9390	9390	0
215	20250108	162000	42958320	9390	9390	9390	9390	0
216	20250108	161900	42958320	9390	9390	9390	9390	0
217	20250108	161800	42958320	9390	9390	9390	9390	0
218	20250108	161700	42958320	9390	9390	9390	9390	0
219	20250108	161600	42958320	9390	9390	9390	9390	0
220	20250108	161500	42958320	9390	9390	9390	9390	0
221	20250108	161400	42958320	9390	9390	9390	9390	0
222	20250108	161300	42958320	9390	9390	9390	9390	0
223	20250108	161200	42958320	9390	9390	9390	9390	0
224	20250108	161100	42958320	9390	9390	9390	9390	0
225	20250108	161000	42958320	9390	9390	9390	9390	0
226	20250108	160900	42958320	9390	9390	9390	9390	0
227	20250108	160800	42958320	9390	9390	9390	9390	0
228	20250108	160700	42958320	9390	9390	9390	9390	0
229	20250108	160600	42958320	9390	9390	9390	9390	0
230	20250108	160500	42958320	9390	9390	9390	9390	0
231	20250108	160400	42958320	9390	9390	9390	9390	0
232	20250108	160300	42958320	9390	9390	9390	9390	0
233	20250108	160200	42958320	9390	9390	9390	9390	0
234	20250108	160100	42958320	9390	9390	9390	9390	0
235	20250108	160000	42958320	9390	9390	9390	9390	0
236	20250108	155900	42958320	9390	9390	9390	9390	0
237	20250108	155800	42958320	9390	9390	9390	9390	0
238	20250108	155700	42958320	9390	9390	9390	9390	0
239	20250108	155600	42958320	9390	9390	9390	9390	0
240	20250108	155500	42958320	9390	9390	9390	9390	0
241	20250108	155400	42958320	9390	9390	9390	9390	0
242	20250108	155300	42958320	9390	9390	9390	9390	107
243	20250108	155200	42958320	9390	9390	9390	9390	0
244	20250108	155100	42958320	9390	9390	9390	9390	0
245	20250108	155000	42958320	9390	9390	9390	9390	0
246	20250108	154900	42958320	9390	9390	9390	9390	0
247	20250108	154800	42958320	9390	9390	9390	9390	0
248	20250108	154700	42958320	9390	9390	9390	9390	0
249	20250108	154600	42958320	9390	9390	9390	9390	0
250	20250108	154500	42958320	9390	9390	9390	9390	0
251	20250108	154400	42958320	9390	9390	9390	9390	0
252	20250108	154300	42958320	9390	9390	9390	9390	0
253	20250108	154200	42958320	9390	9390	9390	9390	0
254	20250108	154100	42958320	9390	9390	9390	9390	0
255	20250108	154000	42958320	9390	9390	9390	9390	0
256	20250108	153900	42958320	9390	9390	9390	9390	0
257	20250108	153800	42958320	9390	9390	9390	9390	0
258	20250108	153700	42958320	9390	9390	9390	9390	0
259	20250108	153600	42958320	9390	9390	9390	9390	0
260	20250108	153500	42958320	9390	9390	9390	9390	0
261	20250108	153400	42958320	9390	9390	9390	9390	0
262	20250108	153300	42958320	9390	9390	9390	9390	0
263	20250108	153200	42958320	9390	9390	9390	9390	0
264	20250108	153100	42958320	9390	9390	9390	9390	0
265	20250108	153000	42958320	9390	9390	9390	9390	107
266	20250108	152900	41953590	9400	9400	9400	9400	0
267	20250108	152800	41953590	9400	9400	9400	9400	0
268	20250108	152700	41953590	9400	9400	9400	9400	0
269	20250108	152600	41953590	9400	9400	9400	9400	0
270	20250108	152500	41953590	9400	9400	9400	9400	0
271	20250108	152400	41953590	9400	9400	9400	9400	0
272	20250108	152300	41953590	9400	9400	9400	9400	0
273	20250108	152200	41953590	9400	9400	9400	9400	0
274	20250108	152100	41953590	9400	9400	9400	9400	0
275	20250108	152000	41953590	9400	9400	9400	9400	0
276	20250108	151900	41953590	9400	9400	9400	9400	0
277	20250108	151800	41953590	9400	9400	9400	9400	0
278	20250108	151700	41953590	9400	9400	9400	9400	0
279	20250108	151600	41953590	9400	9400	9400	9400	0
280	20250108	151500	41953590	9400	9400	9400	9400	5
281	20250108	151400	41906590	9400	9400	9400	9400	15
282	20250108	151300	41765590	9400	9400	9400	9400	0
283	20250108	151200	41765590	9400	9400	9400	9400	0
284	20250108	151100	41765590	9400	9400	9400	9400	0
285	20250108	151000	41765590	9400	9400	9400	9400	0
286	20250108	150900	41765590	9400	9400	9400	9400	0
287	20250108	150800	41765590	9400	9400	9400	9400	0
288	20250108	150700	41765590	9400	9400	9400	9400	15
289	20250108	150600	41624590	9400	9400	9400	9400	0
290	20250108	150500	41624590	9400	9400	9400	9400	0
291	20250108	150400	41624590	9400	9400	9400	9400	0
292	20250108	150300	41624590	9400	9400	9400	9400	0
293	20250108	150200	41624590	9400	9400	9400	9400	0
294	20250108	150100	41624590	9400	9390	9400	9390	2
295	20250108	150000	41605800	9400	9400	9400	9400	0
296	20250108	145900	41605800	9400	9400	9400	9400	0
297	20250108	145800	41605800	9400	9400	9400	9400	0
298	20250108	145700	41605800	9400	9400	9400	9400	0
299	20250108	145600	41605800	9400	9400	9400	9400	0
300	20250108	145500	41605800	9400	9400	9400	9400	0
301	20250108	145400	41605800	9400	9400	9400	9400	0
302	20250108	145300	41605800	9400	9400	9400	9400	0
303	20250108	145200	41605800	9400	9400	9400	9400	0
304	20250108	145100	41605800	9400	9400	9400	9400	0
305	20250108	145000	41605800	9400	9400	9400	9400	10
306	20250108	144900	41511800	9400	9400	9400	9400	0
307	20250108	144800	41511800	9400	9400	9400	9400	0
308	20250108	144700	41511800	9400	9400	9400	9400	0
309	20250108	144600	41511800	9400	9400	9400	9400	5
310	20250108	144500	41464800	9400	9400	9400	9400	0
311	20250108	144400	41464800	9400	9400	9400	9400	19
312	20250108	144300	41286200	9400	9400	9400	9400	0
313	20250108	144200	41286200	9400	9400	9400	9400	0
314	20250108	144100	41286200	9400	9400	9400	9400	0
315	20250108	144000	41286200	9400	9400	9400	9400	0
316	20250108	143900	41286200	9400	9400	9400	9400	1
317	20250108	143800	41276800	9400	9400	9400	9400	0
318	20250108	143700	41276800	9400	9400	9400	9400	0
319	20250108	143600	41276800	9400	9400	9400	9400	100
320	20250108	143500	40336800	9400	9400	9400	9400	2
321	20250108	143400	40318000	9400	9400	9400	9400	266
322	20250108	143300	37817600	9400	9400	9400	9400	1
323	20250108	143200	37808200	9400	9400	9400	9400	0
324	20250108	143100	37808200	9400	9400	9400	9400	10
325	20250108	143000	37714200	9400	9400	9400	9400	0
326	20250108	142900	37714200	9400	9400	9400	9400	0
327	20250108	142800	37714200	9400	9400	9400	9400	0
328	20250108	142700	37714200	9400	9400	9400	9400	0
329	20250108	142600	37714200	9400	9400	9400	9400	0
330	20250108	142500	37714200	9400	9400	9400	9400	0
331	20250108	142400	37714200	9400	9400	9400	9400	0
332	20250108	142300	37714200	9400	9400	9400	9400	10
333	20250108	142200	37620200	9400	9400	9400	9400	0
334	20250108	142100	37620200	9400	9400	9400	9400	0
335	20250108	142000	37620200	9400	9400	9400	9400	0
336	20250108	141900	37620200	9400	9400	9400	9400	0
337	20250108	141800	37620200	9400	9400	9400	9400	0
338	20250108	141700	37620200	9400	9400	9400	9400	0
339	20250108	141600	37620200	9400	9400	9400	9400	0
340	20250108	141500	37620200	9400	9400	9400	9400	0
341	20250108	141400	37620200	9400	9400	9400	9400	0
342	20250108	141300	37620200	9400	9400	9400	9400	0
343	20250108	141200	37620200	9400	9400	9400	9400	0
344	20250108	141100	37620200	9400	9400	9400	9400	29
345	20250108	141000	37347600	9400	9400	9400	9400	0
346	20250108	140900	37347600	9400	9400	9400	9400	0
347	20250108	140800	37347600	9400	9400	9400	9400	0
348	20250108	140700	37347600	9400	9400	9400	9400	0
349	20250108	140600	37347600	9400	9400	9400	9400	0
350	20250108	140500	37347600	9400	9400	9400	9400	0
351	20250108	140400	37347600	9400	9400	9400	9400	5
352	20250108	140300	37300600	9400	9400	9400	9400	0
353	20250108	140200	37300600	9400	9400	9400	9400	0
354	20250108	140100	37300600	9400	9400	9400	9400	0
355	20250108	140000	37300600	9400	9400	9400	9400	0
356	20250108	135900	37300600	9400	9400	9400	9400	0
357	20250108	135800	37300600	9400	9400	9400	9400	20
358	20250108	135700	37112600	9400	9400	9400	9400	0
359	20250108	135600	37112600	9400	9400	9400	9400	0
360	20250108	135500	37112600	9400	9400	9400	9400	0
361	20250108	135400	37112600	9400	9400	9400	9400	0
362	20250108	135300	37112600	9400	9400	9400	9400	0
363	20250108	135200	37112600	9400	9400	9400	9400	5
364	20250108	135100	37065600	9400	9400	9400	9400	0
365	20250108	135000	37065600	9400	9400	9400	9400	0
366	20250108	134900	37065600	9400	9400	9400	9400	0
367	20250108	134800	37065600	9400	9400	9400	9400	0
368	20250108	134700	37065600	9400	9400	9400	9400	0
369	20250108	134600	37065600	9400	9400	9400	9400	0
370	20250108	134500	37065600	9400	9400	9400	9400	0
371	20250108	134400	37065600	9400	9400	9400	9400	25
372	20250108	134300	36830600	9400	9400	9400	9400	0
373	20250108	134200	36830600	9400	9400	9400	9400	0
374	20250108	134100	36830600	9400	9400	9400	9400	0
375	20250108	134000	36830600	9400	9400	9400	9400	0
376	20250108	133900	36830600	9400	9400	9400	9400	0
377	20250108	133800	36830600	9400	9400	9400	9400	0
378	20250108	133700	36830600	9400	9400	9400	9400	0
379	20250108	133600	36830600	9400	9400	9400	9400	0
380	20250108	133500	36830600	9400	9400	9400	9400	0
381	20250108	133400	36830600	9400	9400	9400	9400	0
382	20250108	133300	36830600	9400	9400	9400	9400	0
383	20250108	133200	36830600	9400	9400	9400	9400	0
384	20250108	133100	36830600	9400	9400	9400	9400	0
385	20250108	133000	36830600	9400	9400	9400	9400	0
386	20250108	132900	36830600	9400	9400	9400	9400	0
387	20250108	132800	36830600	9400	9400	9400	9400	0
388	20250108	132700	36830600	9400	9400	9400	9400	0
389	20250108	132600	36830600	9400	9400	9400	9400	0
390	20250108	132500	36830600	9400	9400	9400	9400	0
391	20250108	132400	36830600	9400	9400	9400	9400	0
392	20250108	132300	36830600	9400	9400	9400	9400	0
393	20250108	132200	36830600	9400	9390	9400	9390	2
394	20250108	132100	36811810	9400	9400	9400	9400	0
395	20250108	132000	36811810	9400	9400	9400	9400	0
396	20250108	131900	36811810	9400	9400	9400	9400	94
397	20250108	131800	35928210	9410	9410	9410	9410	0
398	20250108	131700	35928210	9410	9410	9410	9410	1
399	20250108	131600	35918800	9410	9410	9410	9410	0
400	20250108	131500	35918800	9410	9410	9410	9410	0
401	20250108	131400	35918800	9410	9410	9410	9410	23
402	20250108	131300	35702370	9410	9410	9410	9410	0
403	20250108	131200	35702370	9410	9410	9410	9410	0
404	20250108	131100	35702370	9410	9410	9410	9410	61
405	20250108	131000	35128360	9400	9420	9420	9400	2
406	20250108	130900	35109540	9410	9410	9410	9410	0
407	20250108	130800	35109540	9410	9410	9410	9410	100
408	20250108	130700	34168540	9410	9410	9410	9410	5
409	20250108	130600	34121490	9410	9410	9410	9410	0
410	20250108	130500	34121490	9410	9410	9410	9410	0
411	20250108	130400	34121490	9410	9410	9410	9410	0
412	20250108	130300	34121490	9410	9410	9410	9410	15
413	20250108	130200	33980340	9410	9410	9410	9410	0
414	20250108	130100	33980340	9410	9410	9410	9410	0
415	20250108	130000	33980340	9410	9410	9410	9410	0
416	20250108	125900	33980340	9410	9410	9410	9410	3
417	20250108	125800	33952110	9410	9410	9410	9410	230
418	20250108	125700	31787810	9410	9410	9410	9410	1
419	20250108	125600	31778400	9400	9400	9400	9400	0
420	20250108	125500	31778400	9400	9400	9400	9400	0
421	20250108	125400	31778400	9400	9400	9400	9400	0
422	20250108	125300	31778400	9400	9400	9400	9400	1
423	20250108	125200	31769000	9400	9400	9400	9400	0
424	20250108	125100	31769000	9400	9420	9420	9400	449
425	20250108	125000	27545920	9420	9420	9430	9420	23
426	20250108	124900	27329150	9420	9420	9420	9420	0
427	20250108	124800	27329150	9420	9420	9420	9420	2
428	20250108	124700	27310310	9430	9430	9430	9430	0
429	20250108	124600	27310310	9430	9430	9430	9430	0
430	20250108	124500	27310310	9430	9430	9430	9430	0
431	20250108	124400	27310310	9430	9430	9430	9430	0
432	20250108	124300	27310310	9430	9430	9430	9430	0
433	20250108	124200	27310310	9430	9430	9430	9430	0
434	20250108	124100	27310310	9430	9430	9430	9430	0
435	20250108	124000	27310310	9430	9430	9430	9430	0
436	20250108	123900	27310310	9430	9430	9430	9430	0
437	20250108	123800	27310310	9430	9430	9430	9430	0
438	20250108	123700	27310310	9430	9430	9430	9430	0
439	20250108	123600	27310310	9430	9430	9430	9430	0
440	20250108	123500	27310310	9430	9430	9430	9430	0
441	20250108	123400	27310310	9430	9430	9430	9430	0
442	20250108	123300	27310310	9430	9430	9430	9430	2
443	20250108	123200	27291450	9430	9430	9430	9430	1
444	20250108	123100	27282020	9420	9420	9420	9420	0
445	20250108	123000	27282020	9420	9420	9420	9420	0
446	20250108	122900	27282020	9420	9420	9420	9420	0
447	20250108	122800	27282020	9420	9420	9420	9420	210
448	20250108	122700	25303820	9410	9410	9410	9410	40
449	20250108	122600	24927420	9410	9420	9420	9410	163
450	20250108	122500	23392490	9420	9430	9430	9420	63
451	20250108	122400	22798780	9430	9440	9440	9430	36
452	20250108	122300	22459200	9450	9450	9450	9450	5
453	20250108	122200	22411950	9450	9450	9450	9450	0
454	20250108	122100	22411950	9450	9450	9450	9450	0
455	20250108	122000	22411950	9450	9450	9450	9450	0
456	20250108	121900	22411950	9450	9450	9450	9450	0
457	20250108	121800	22411950	9450	9450	9450	9450	70
458	20250108	121700	21750450	9460	9460	9460	9460	0
459	20250108	121600	21750450	9460	9460	9460	9460	74
460	20250108	121500	21050410	9470	9470	9470	9470	0
461	20250108	121400	21050410	9470	9470	9470	9470	0
462	20250108	121300	21050410	9470	9470	9470	9470	0
463	20250108	121200	21050410	9470	9470	9470	9470	0
464	20250108	121100	21050410	9470	9480	9480	9470	34
465	20250108	121000	20728250	9500	9500	9500	9500	0
466	20250108	120900	20728250	9500	9500	9500	9500	0
467	20250108	120800	20728250	9500	9500	9500	9500	0
468	20250108	120700	20728250	9500	9500	9500	9500	0
469	20250108	120600	20728250	9500	9500	9500	9500	0
470	20250108	120500	20728250	9500	9500	9500	9500	0
471	20250108	120400	20728250	9500	9500	9500	9500	0
472	20250108	120300	20728250	9500	9500	9500	9500	0
473	20250108	120200	20728250	9500	9500	9500	9500	0
474	20250108	120100	20728250	9500	9500	9500	9500	0
475	20250108	120000	20728250	9500	9500	9500	9500	1
476	20250108	115900	20718750	9500	9500	9500	9500	0
477	20250108	115800	20718750	9500	9500	9500	9500	0
478	20250108	115700	20718750	9500	9500	9500	9500	0
479	20250108	115600	20718750	9500	9500	9500	9500	0
480	20250108	115500	20718750	9500	9500	9500	9500	0
481	20250108	115400	20718750	9500	9500	9500	9500	0
482	20250108	115300	20718750	9500	9500	9500	9500	0
483	20250108	115200	20718750	9500	9500	9500	9500	0
484	20250108	115100	20718750	9500	9500	9500	9500	0
485	20250108	115000	20718750	9500	9500	9500	9500	0
486	20250108	114900	20718750	9500	9500	9500	9500	0
487	20250108	114800	20718750	9500	9500	9500	9500	0
488	20250108	114700	20718750	9500	9500	9500	9500	0
489	20250108	114600	20718750	9500	9500	9500	9500	0
490	20250108	114500	20718750	9500	9500	9500	9500	0
491	20250108	114400	20718750	9500	9500	9500	9500	0
492	20250108	114300	20718750	9500	9500	9500	9500	0
493	20250108	114200	20718750	9500	9500	9500	9500	0
494	20250108	114100	20718750	9500	9500	9500	9500	0
495	20250108	114000	20718750	9500	9500	9500	9500	0
496	20250108	113900	20718750	9500	9500	9500	9500	0
497	20250108	113800	20718750	9500	9500	9500	9500	0
498	20250108	113700	20718750	9500	9500	9500	9500	0
499	20250108	113600	20718750	9500	9500	9500	9500	0
500	20250108	113500	20718750	9500	9500	9500	9500	0
501	20250108	113400	20718750	9500	9500	9500	9500	7
502	20250108	113300	20652250	9520	9520	9520	9520	0
503	20250108	113200	20652250	9520	9520	9520	9520	0
504	20250108	113100	20652250	9520	9520	9520	9520	0
505	20250108	113000	20652250	9520	9520	9520	9520	0
506	20250108	112900	20652250	9520	9520	9520	9520	0
507	20250108	112800	20652250	9520	9520	9520	9520	0
508	20250108	112700	20652250	9520	9520	9520	9520	0
509	20250108	112600	20652250	9520	9520	9520	9520	0
510	20250108	112500	20652250	9520	9520	9520	9520	0
511	20250108	112400	20652250	9520	9520	9520	9520	0
512	20250108	112300	20652250	9520	9520	9520	9520	0
513	20250108	112200	20652250	9520	9520	9520	9520	0
514	20250108	112100	20652250	9520	9520	9520	9520	0
515	20250108	112000	20652250	9520	9520	9520	9520	0
516	20250108	111900	20652250	9520	9520	9520	9520	0
517	20250108	111800	20652250	9520	9520	9520	9520	0
518	20250108	111700	20652250	9520	9520	9520	9520	0
519	20250108	111600	20652250	9520	9520	9520	9520	0
520	20250108	111500	20652250	9520	9520	9520	9520	0
521	20250108	111400	20652250	9520	9520	9520	9520	0
522	20250108	111300	20652250	9520	9520	9520	9520	0
523	20250108	111200	20652250	9520	9520	9520	9520	0
524	20250108	111100	20652250	9520	9520	9520	9520	0
525	20250108	111000	20652250	9520	9520	9520	9520	0
526	20250108	110900	20652250	9520	9520	9520	9520	0
527	20250108	110800	20652250	9520	9520	9520	9520	0
528	20250108	110700	20652250	9520	9520	9520	9520	0
529	20250108	110600	20652250	9520	9520	9520	9520	0
530	20250108	110500	20652250	9520	9520	9520	9520	0
531	20250108	110400	20652250	9520	9520	9520	9520	0
532	20250108	110300	20652250	9520	9520	9520	9520	0
533	20250108	110200	20652250	9520	9520	9520	9520	0
534	20250108	110100	20652250	9520	9520	9520	9520	0
535	20250108	110000	20652250	9520	9520	9520	9520	0
536	20250108	105900	20652250	9520	9520	9520	9520	0
537	20250108	105800	20652250	9520	9520	9520	9520	0
538	20250108	105700	20652250	9520	9520	9520	9520	0
539	20250108	105600	20652250	9520	9520	9520	9520	0
540	20250108	105500	20652250	9520	9520	9520	9520	10
541	20250108	105400	20557050	9520	9520	9520	9520	0
542	20250108	105300	20557050	9520	9520	9520	9520	0
543	20250108	105200	20557050	9520	9520	9520	9520	0
544	20250108	105100	20557050	9520	9520	9520	9520	0
545	20250108	105000	20557050	9520	9520	9520	9520	0
546	20250108	104900	20557050	9520	9520	9520	9520	0
547	20250108	104800	20557050	9520	9520	9520	9520	0
548	20250108	104700	20557050	9520	9520	9520	9520	0
549	20250108	104600	20557050	9520	9520	9520	9520	0
550	20250108	104500	20557050	9520	9520	9520	9520	0
551	20250108	104400	20557050	9520	9520	9520	9520	0
552	20250108	104300	20557050	9520	9520	9520	9520	0
553	20250108	104200	20557050	9520	9520	9520	9520	0
554	20250108	104100	20557050	9520	9520	9520	9520	0
555	20250108	104000	20557050	9520	9520	9520	9520	0
556	20250108	103900	20557050	9520	9520	9520	9520	0
557	20250108	103800	20557050	9520	9520	9520	9520	0
558	20250108	103700	20557050	9520	9520	9520	9520	0
559	20250108	103600	20557050	9520	9520	9520	9520	0
560	20250108	103500	20557050	9520	9520	9520	9520	0
561	20250108	103400	20557050	9520	9520	9520	9520	0
562	20250108	103300	20557050	9520	9520	9520	9520	0
563	20250108	103200	20557050	9520	9520	9520	9520	0
564	20250108	103100	20557050	9520	9520	9520	9520	0
565	20250108	103000	20557050	9520	9520	9520	9520	0
566	20250108	102900	20557050	9520	9520	9520	9520	0
567	20250108	102800	20557050	9520	9520	9520	9520	0
568	20250108	102700	20557050	9520	9520	9520	9520	0
569	20250108	102600	20557050	9520	9520	9520	9520	0
570	20250108	102500	20557050	9520	9520	9520	9520	0
571	20250108	102400	20557050	9520	9520	9520	9520	0
572	20250108	102300	20557050	9520	9520	9520	9520	0
573	20250108	102200	20557050	9520	9520	9520	9520	0
574	20250108	102100	20557050	9520	9520	9520	9520	0
575	20250108	102000	20557050	9520	9520	9520	9520	0
576	20250108	101900	20557050	9520	9520	9520	9520	0
577	20250108	101800	20557050	9520	9520	9520	9520	0
578	20250108	101700	20557050	9520	9520	9520	9520	0
579	20250108	101600	20557050	9520	9520	9520	9520	0
580	20250108	101500	20557050	9520	9520	9520	9520	0
581	20250108	101400	20557050	9520	9520	9520	9520	0
582	20250108	101300	20557050	9520	9520	9520	9520	0
583	20250108	101200	20557050	9520	9520	9520	9520	1
584	20250108	101100	20547530	9500	9500	9500	9500	0
585	20250108	101000	20547530	9500	9500	9500	9500	0
586	20250108	100900	20547530	9500	9500	9500	9500	0
587	20250108	100800	20547530	9500	9500	9500	9500	0
588	20250108	100700	20547530	9500	9500	9500	9500	0
589	20250108	100600	20547530	9500	9500	9500	9500	0
590	20250108	100500	20547530	9500	9500	9500	9500	0
591	20250108	100400	20547530	9500	9500	9500	9500	0
592	20250108	100300	20547530	9500	9500	9500	9500	0
593	20250108	100200	20547530	9500	9500	9500	9500	0
594	20250108	100100	20547530	9500	9500	9500	9500	0
595	20250108	100000	20547530	9500	9500	9500	9500	0
596	20250108	095900	20547530	9500	9500	9500	9500	0
597	20250108	095800	20547530	9500	9500	9500	9500	0
598	20250108	095700	20547530	9500	9500	9500	9500	0
599	20250108	095600	20547530	9500	9500	9500	9500	0
600	20250108	095500	20547530	9500	9530	9530	9500	1000
601	20250108	095400	11046600	9580	9580	9580	9580	0
602	20250108	095300	11046600	9580	9580	9580	9580	0
603	20250108	095200	11046600	9580	9580	9580	9580	0
604	20250108	095100	11046600	9580	9580	9580	9580	0
605	20250108	095000	11046600	9580	9580	9580	9580	0
606	20250108	094900	11046600	9580	9580	9580	9580	0
607	20250108	094800	11046600	9580	9580	9580	9580	0
608	20250108	094700	11046600	9580	9580	9580	9580	0
609	20250108	094600	11046600	9580	9580	9580	9580	0
610	20250108	094500	11046600	9580	9580	9580	9580	0
611	20250108	094400	11046600	9580	9580	9580	9580	0
612	20250108	094300	11046600	9580	9580	9580	9580	0
613	20250108	094200	11046600	9580	9580	9580	9580	0
614	20250108	094100	11046600	9580	9580	9580	9580	0
615	20250108	094000	11046600	9580	9580	9580	9580	0
616	20250108	093900	11046600	9580	9580	9580	9580	0
617	20250108	093800	11046600	9580	9580	9580	9580	1
618	20250108	093700	11037020	9590	9590	9590	9590	0
619	20250108	093600	11037020	9590	9590	9590	9590	0
620	20250108	093500	11037020	9590	9590	9590	9590	32
621	20250108	093400	10730140	9590	9590	9590	9590	5
622	20250108	093300	10682190	9580	9580	9580	9580	19
623	20250108	093200	10500170	9470	9470	9470	9470	0
624	20250108	093100	10500170	9470	9480	9480	9470	40
625	20250108	093000	10121360	9530	9530	9530	9530	300
626	20250108	092900	7262360	9530	9530	9530	9530	0
627	20250108	092800	7262360	9530	9530	9530	9530	0
628	20250108	092700	7262360	9530	9530	9530	9530	300
629	20250108	092600	4403360	9540	9540	9540	9540	390
630	20250108	092500	682760	9600	9600	9600	9600	7
631	20250108	092400	615560	9600	9600	9600	9600	23
632	20250108	092300	394760	9470	9470	9470	9470	0
633	20250108	092200	394760	9470	9470	9470	9470	0
634	20250108	092100	394760	9470	9470	9470	9470	0
635	20250108	092000	394760	9470	9470	9470	9470	0
636	20250108	091900	394760	9470	9470	9470	9470	0
637	20250108	091800	394760	9470	9470	9470	9470	0
638	20250108	091700	394760	9470	9470	9470	9470	0
639	20250108	091600	394760	9470	9470	9470	9470	0
640	20250108	091500	394760	9470	9470	9470	9470	0
641	20250108	091400	394760	9470	9470	9470	9470	0
642	20250108	091300	394760	9470	9470	9470	9470	1
643	20250108	091200	385290	9620	9620	9620	9620	0
644	20250108	091100	385290	9620	9620	9620	9620	0
645	20250108	091000	385290	9620	9620	9620	9620	0
646	20250108	090900	385290	9620	9620	9620	9620	0
647	20250108	090800	385290	9620	9620	9620	9620	0
648	20250108	090700	385290	9620	9620	9620	9620	0
649	20250108	090600	385290	9620	9620	9620	9620	0
650	20250108	090500	385290	9620	9620	9620	9620	0
651	20250108	090400	385290	9620	9620	9620	9620	0
652	20250108	090300	385290	9620	9620	9620	9620	0
653	20250108	090200	385290	9620	9610	9620	9610	30
654	20250108	090100	96800	9680	9680	9680	9680	0
655	20250108	090000	96800	9680	9680	9680	9680	10