KissMeData/290740/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210700	9202720	5280	5280	5280	5280	80
3	20250107	210600	9202720	5280	5280	5280	5280	0
4	20250107	210500	9202720	5280	5280	5280	5280	0
5	20250107	210400	9202720	5280	5280	5280	5280	0
6	20250107	210300	9202720	5280	5280	5280	5280	0
7	20250107	210200	9202720	5280	5280	5280	5280	0
8	20250107	210100	9202720	5280	5280	5280	5280	0
9	20250107	210000	9202720	5280	5280	5280	5280	0
10	20250107	205900	9202720	5280	5280	5280	5280	0
11	20250107	205800	9202720	5280	5280	5280	5280	0
12	20250107	205700	9202720	5280	5280	5280	5280	0
13	20250107	205600	9202720	5280	5280	5280	5280	0
14	20250107	205500	9202720	5280	5280	5280	5280	0
15	20250107	205400	9202720	5280	5280	5280	5280	0
16	20250107	205300	9202720	5280	5280	5280	5280	0
17	20250107	205200	9202720	5280	5280	5280	5280	0
18	20250107	205100	9202720	5280	5280	5280	5280	0
19	20250107	205000	9202720	5280	5280	5280	5280	0
20	20250107	204900	9202720	5280	5280	5280	5280	0
21	20250107	204800	9202720	5280	5280	5280	5280	0
22	20250107	204700	9202720	5280	5280	5280	5280	0
23	20250107	204600	9202720	5280	5280	5280	5280	0
24	20250107	204500	9202720	5280	5280	5280	5280	0
25	20250107	204400	9202720	5280	5280	5280	5280	0
26	20250107	204300	9202720	5280	5280	5280	5280	0
27	20250107	204200	9202720	5280	5280	5280	5280	0
28	20250107	204100	9202720	5280	5280	5280	5280	0
29	20250107	204000	9202720	5280	5280	5280	5280	0
30	20250107	203900	9202720	5280	5280	5280	5280	0
31	20250107	203800	9202720	5280	5280	5280	5280	0
32	20250107	203700	9202720	5280	5280	5280	5280	80
33	20250107	203600	9202720	5280	5280	5280	5280	0
34	20250107	203500	9202720	5280	5280	5280	5280	0
35	20250107	203400	9202720	5280	5280	5280	5280	0
36	20250107	203300	9202720	5280	5280	5280	5280	0
37	20250107	203200	9202720	5280	5280	5280	5280	0
38	20250107	203100	9202720	5280	5280	5280	5280	0
39	20250107	203000	9202720	5280	5280	5280	5280	0
40	20250107	202900	9202720	5280	5280	5280	5280	0
41	20250107	202800	9202720	5280	5280	5280	5280	0
42	20250107	202700	9202720	5280	5280	5280	5280	0
43	20250107	202600	9202720	5280	5280	5280	5280	0
44	20250107	202500	9202720	5280	5280	5280	5280	0
45	20250107	202400	9202720	5280	5280	5280	5280	0
46	20250107	202300	9202720	5280	5280	5280	5280	0
47	20250107	202200	9202720	5280	5280	5280	5280	0
48	20250107	202100	9202720	5280	5280	5280	5280	0
49	20250107	202000	9202720	5280	5280	5280	5280	0
50	20250107	201900	9202720	5280	5280	5280	5280	0
51	20250107	201800	9202720	5280	5280	5280	5280	0
52	20250107	201700	9202720	5280	5280	5280	5280	0
53	20250107	201600	9202720	5280	5280	5280	5280	0
54	20250107	201500	9202720	5280	5280	5280	5280	0
55	20250107	201400	9202720	5280	5280	5280	5280	0
56	20250107	201300	9202720	5280	5280	5280	5280	0
57	20250107	201200	9202720	5280	5280	5280	5280	0
58	20250107	201100	9202720	5280	5280	5280	5280	0
59	20250107	201000	9202720	5280	5280	5280	5280	0
60	20250107	200900	9202720	5280	5280	5280	5280	0
61	20250107	200800	9202720	5280	5280	5280	5280	0
62	20250107	200700	9202720	5280	5280	5280	5280	80
63	20250107	200600	9202720	5280	5280	5280	5280	0
64	20250107	200500	9202720	5280	5280	5280	5280	0
65	20250107	200400	9202720	5280	5280	5280	5280	0
66	20250107	200300	9202720	5280	5280	5280	5280	0
67	20250107	200200	9202720	5280	5280	5280	5280	0
68	20250107	200100	9202720	5280	5280	5280	5280	0
69	20250107	200000	9202720	5280	5280	5280	5280	0
70	20250107	195900	9202720	5280	5280	5280	5280	0
71	20250107	195800	9202720	5280	5280	5280	5280	0
72	20250107	195700	9202720	5280	5280	5280	5280	0
73	20250107	195600	9202720	5280	5280	5280	5280	0
74	20250107	195500	9202720	5280	5280	5280	5280	0
75	20250107	195400	9202720	5280	5280	5280	5280	0
76	20250107	195300	9202720	5280	5280	5280	5280	0
77	20250107	195200	9202720	5280	5280	5280	5280	0
78	20250107	195100	9202720	5280	5280	5280	5280	0
79	20250107	195000	9202720	5280	5280	5280	5280	0
80	20250107	194900	9202720	5280	5280	5280	5280	0
81	20250107	194800	9202720	5280	5280	5280	5280	0
82	20250107	194700	9202720	5280	5280	5280	5280	0
83	20250107	194600	9202720	5280	5280	5280	5280	0
84	20250107	194500	9202720	5280	5280	5280	5280	0
85	20250107	194400	9202720	5280	5280	5280	5280	0
86	20250107	194300	9202720	5280	5280	5280	5280	0
87	20250107	194200	9202720	5280	5280	5280	5280	0
88	20250107	194100	9202720	5280	5280	5280	5280	0
89	20250107	194000	9202720	5280	5280	5280	5280	0
90	20250107	193900	9202720	5280	5280	5280	5280	0
91	20250107	193800	9202720	5280	5280	5280	5280	0
92	20250107	193700	9202720	5280	5280	5280	5280	80
93	20250107	193600	9202720	5280	5280	5280	5280	0
94	20250107	193500	9202720	5280	5280	5280	5280	0
95	20250107	193400	9202720	5280	5280	5280	5280	0
96	20250107	193300	9202720	5280	5280	5280	5280	0
97	20250107	193200	9202720	5280	5280	5280	5280	0
98	20250107	193100	9202720	5280	5280	5280	5280	0
99	20250107	193000	9202720	5280	5280	5280	5280	0
100	20250107	192900	9202720	5280	5280	5280	5280	0
101	20250107	192800	9202720	5280	5280	5280	5280	0
102	20250107	192700	9202720	5280	5280	5280	5280	0
103	20250107	192600	9202720	5280	5280	5280	5280	0
104	20250107	192500	9202720	5280	5280	5280	5280	0
105	20250107	192400	9202720	5280	5280	5280	5280	0
106	20250107	192300	9202720	5280	5280	5280	5280	0
107	20250107	192200	9202720	5280	5280	5280	5280	0
108	20250107	192100	9202720	5280	5280	5280	5280	0
109	20250107	192000	9202720	5280	5280	5280	5280	0
110	20250107	191900	9202720	5280	5280	5280	5280	0
111	20250107	191800	9202720	5280	5280	5280	5280	0
112	20250107	191700	9202720	5280	5280	5280	5280	0
113	20250107	191600	9202720	5280	5280	5280	5280	0
114	20250107	191500	9202720	5280	5280	5280	5280	0
115	20250107	191400	9202720	5280	5280	5280	5280	0
116	20250107	191300	9202720	5280	5280	5280	5280	0
117	20250107	191200	9202720	5280	5280	5280	5280	0
118	20250107	191100	9202720	5280	5280	5280	5280	0
119	20250107	191000	9202720	5280	5280	5280	5280	0
120	20250107	190900	9202720	5280	5280	5280	5280	0
121	20250107	190800	9202720	5280	5280	5280	5280	0
122	20250107	190700	9202720	5280	5280	5280	5280	80
123	20250107	190600	9202720	5280	5280	5280	5280	0
124	20250107	190500	9202720	5280	5280	5280	5280	0
125	20250107	190400	9202720	5280	5280	5280	5280	0
126	20250107	190300	9202720	5280	5280	5280	5280	0
127	20250107	190200	9202720	5280	5280	5280	5280	0
128	20250107	190100	9202720	5280	5280	5280	5280	0
129	20250107	190000	9202720	5280	5280	5280	5280	0
130	20250107	185900	9202720	5280	5280	5280	5280	0
131	20250107	185800	9202720	5280	5280	5280	5280	0
132	20250107	185700	9202720	5280	5280	5280	5280	0
133	20250107	185600	9202720	5280	5280	5280	5280	0
134	20250107	185500	9202720	5280	5280	5280	5280	0
135	20250107	185400	9202720	5280	5280	5280	5280	0
136	20250107	185300	9202720	5280	5280	5280	5280	0
137	20250107	185200	9202720	5280	5280	5280	5280	0
138	20250107	185100	9202720	5280	5280	5280	5280	0
139	20250107	185000	9202720	5280	5280	5280	5280	0
140	20250107	184900	9202720	5280	5280	5280	5280	0
141	20250107	184800	9202720	5280	5280	5280	5280	0
142	20250107	184700	9202720	5280	5280	5280	5280	0
143	20250107	184600	9202720	5280	5280	5280	5280	0
144	20250107	184500	9202720	5280	5280	5280	5280	0
145	20250107	184400	9202720	5280	5280	5280	5280	0
146	20250107	184300	9202720	5280	5280	5280	5280	0
147	20250107	184200	9202720	5280	5280	5280	5280	0
148	20250107	184100	9202720	5280	5280	5280	5280	0
149	20250107	184000	9202720	5280	5280	5280	5280	0
150	20250107	183900	9202720	5280	5280	5280	5280	0
151	20250107	183800	9202720	5280	5280	5280	5280	0
152	20250107	183700	9202720	5280	5280	5280	5280	80
153	20250107	183600	9202720	5280	5280	5280	5280	0
154	20250107	183500	9202720	5280	5280	5280	5280	0
155	20250107	183400	9202720	5280	5280	5280	5280	0
156	20250107	183300	9202720	5280	5280	5280	5280	0
157	20250107	183200	9202720	5280	5280	5280	5280	0
158	20250107	183100	9202720	5280	5280	5280	5280	0
159	20250107	183000	9202720	5280	5280	5280	5280	0
160	20250107	182900	9202720	5280	5280	5280	5280	0
161	20250107	182800	9202720	5280	5280	5280	5280	0
162	20250107	182700	9202720	5280	5280	5280	5280	0
163	20250107	182600	9202720	5280	5280	5280	5280	0
164	20250107	182500	9202720	5280	5280	5280	5280	0
165	20250107	182400	9202720	5280	5280	5280	5280	0
166	20250107	182300	9202720	5280	5280	5280	5280	0
167	20250107	182200	9202720	5280	5280	5280	5280	0
168	20250107	182100	9202720	5280	5280	5280	5280	0
169	20250107	182000	9202720	5280	5280	5280	5280	0
170	20250107	181900	9202720	5280	5280	5280	5280	0
171	20250107	181800	9202720	5280	5280	5280	5280	0
172	20250107	181700	9202720	5280	5280	5280	5280	0
173	20250107	181600	9202720	5280	5280	5280	5280	0
174	20250107	181500	9202720	5280	5280	5280	5280	0
175	20250107	181400	9202720	5280	5280	5280	5280	0
176	20250107	181300	9202720	5280	5280	5280	5280	0
177	20250107	181200	9202720	5280	5280	5280	5280	0
178	20250107	181100	9202720	5280	5280	5280	5280	0
179	20250107	181000	9202720	5280	5280	5280	5280	0
180	20250107	180900	9202720	5280	5280	5280	5280	0
181	20250107	180800	9202720	5280	5280	5280	5280	0
182	20250107	180700	9202720	5280	5280	5280	5280	80
183	20250107	180600	9202720	5280	5280	5280	5280	0
184	20250107	180500	9202720	5280	5280	5280	5280	0
185	20250107	180400	9202720	5280	5280	5280	5280	0
186	20250107	180300	9202720	5280	5280	5280	5280	0
187	20250107	180200	9202720	5280	5280	5280	5280	0
188	20250107	180100	9202720	5280	5280	5280	5280	0
189	20250107	180000	9202720	5280	5280	5280	5280	0
190	20250107	175900	9202720	5280	5280	5280	5280	0
191	20250107	175800	9202720	5280	5280	5280	5280	0
192	20250107	175700	9202720	5280	5280	5280	5280	0
193	20250107	175600	9202720	5280	5280	5280	5280	0
194	20250107	175500	9202720	5280	5280	5280	5280	0
195	20250107	175400	9202720	5280	5280	5280	5280	0
196	20250107	175300	9202720	5280	5280	5280	5280	0
197	20250107	175200	9202720	5280	5280	5280	5280	0
198	20250107	175100	9202720	5280	5280	5280	5280	0
199	20250107	175000	9202720	5280	5280	5280	5280	0
200	20250107	174900	9202720	5280	5280	5280	5280	0
201	20250107	174800	9202720	5280	5280	5280	5280	0
202	20250107	174700	9202720	5280	5280	5280	5280	0
203	20250107	174600	9202720	5280	5280	5280	5280	0
204	20250107	174500	9202720	5280	5280	5280	5280	0
205	20250107	174400	9202720	5280	5280	5280	5280	0
206	20250107	174300	9202720	5280	5280	5280	5280	0
207	20250107	174200	9202720	5280	5280	5280	5280	0
208	20250107	174100	9202720	5280	5280	5280	5280	0
209	20250107	174000	9202720	5280	5280	5280	5280	0
210	20250107	173900	9202720	5280	5280	5280	5280	0
211	20250107	173800	9202720	5280	5280	5280	5280	0
212	20250107	173700	9202720	5280	5280	5280	5280	80
213	20250107	173600	9202720	5280	5280	5280	5280	0
214	20250107	173500	9202720	5280	5280	5280	5280	0
215	20250107	173400	9202720	5280	5280	5280	5280	0
216	20250107	173300	9202720	5280	5280	5280	5280	0
217	20250107	173200	9202720	5280	5280	5280	5280	0
218	20250107	173100	9202720	5280	5280	5280	5280	0
219	20250107	173000	9202720	5280	5280	5280	5280	0
220	20250107	172900	9202720	5280	5280	5280	5280	0
221	20250107	172800	9202720	5280	5280	5280	5280	0
222	20250107	172700	9202720	5280	5280	5280	5280	0
223	20250107	172600	9202720	5280	5280	5280	5280	0
224	20250107	172500	9202720	5280	5280	5280	5280	0
225	20250107	172400	9202720	5280	5280	5280	5280	0
226	20250107	172300	9202720	5280	5280	5280	5280	0
227	20250107	172200	9202720	5280	5280	5280	5280	0
228	20250107	172100	9202720	5280	5280	5280	5280	0
229	20250107	172000	9202720	5280	5280	5280	5280	0
230	20250107	171900	9202720	5280	5280	5280	5280	0
231	20250107	171800	9202720	5280	5280	5280	5280	0
232	20250107	171700	9202720	5280	5280	5280	5280	0
233	20250107	171600	9202720	5280	5280	5280	5280	0
234	20250107	171500	9202720	5280	5280	5280	5280	0
235	20250107	171400	9202720	5280	5280	5280	5280	0
236	20250107	171300	9202720	5280	5280	5280	5280	0
237	20250107	171200	9202720	5280	5280	5280	5280	0
238	20250107	171100	9202720	5280	5280	5280	5280	0
239	20250107	171000	9202720	5280	5280	5280	5280	0
240	20250107	170900	9202720	5280	5280	5280	5280	0
241	20250107	170800	9202720	5280	5280	5280	5280	0
242	20250107	170700	9202720	5280	5280	5280	5280	80
243	20250107	170600	9202720	5280	5280	5280	5280	0
244	20250107	170500	9202720	5280	5280	5280	5280	0
245	20250107	170400	9202720	5280	5280	5280	5280	0
246	20250107	170300	9202720	5280	5280	5280	5280	0
247	20250107	170200	9202720	5280	5280	5280	5280	0
248	20250107	170100	9202720	5280	5280	5280	5280	0
249	20250107	170000	9202720	5280	5280	5280	5280	0
250	20250107	165900	9202720	5280	5280	5280	5280	0
251	20250107	165800	9202720	5280	5280	5280	5280	0
252	20250107	165700	9202720	5280	5280	5280	5280	0
253	20250107	165600	9202720	5280	5280	5280	5280	0
254	20250107	165500	9202720	5280	5280	5280	5280	0
255	20250107	165400	9202720	5280	5280	5280	5280	0
256	20250107	165300	9202720	5280	5280	5280	5280	0
257	20250107	165200	9202720	5280	5280	5280	5280	0
258	20250107	165100	9202720	5280	5280	5280	5280	0
259	20250107	165000	9202720	5280	5280	5280	5280	0
260	20250107	164900	9202720	5280	5280	5280	5280	0
261	20250107	164800	9202720	5280	5280	5280	5280	0
262	20250107	164700	9202720	5280	5280	5280	5280	0
263	20250107	164600	9202720	5280	5280	5280	5280	0
264	20250107	164500	9202720	5280	5280	5280	5280	0
265	20250107	164400	9202720	5280	5280	5280	5280	0
266	20250107	164300	9202720	5280	5280	5280	5280	0
267	20250107	164200	9202720	5280	5280	5280	5280	0
268	20250107	164100	9202720	5280	5280	5280	5280	0
269	20250107	164000	9202720	5280	5280	5280	5280	0
270	20250107	163900	9202720	5280	5280	5280	5280	0
271	20250107	163800	9202720	5280	5280	5280	5280	0
272	20250107	163700	9202720	5280	5280	5280	5280	80
273	20250107	163600	9202720	5280	5280	5280	5280	0
274	20250107	163500	9202720	5280	5280	5280	5280	0
275	20250107	163400	9202720	5280	5280	5280	5280	0
276	20250107	163300	9202720	5280	5280	5280	5280	0
277	20250107	163200	9202720	5280	5280	5280	5280	0
278	20250107	163100	9202720	5280	5280	5280	5280	0
279	20250107	163000	9202720	5280	5280	5280	5280	0
280	20250107	162900	9202720	5280	5280	5280	5280	0
281	20250107	162800	9202720	5280	5280	5280	5280	0
282	20250107	162700	9202720	5280	5280	5280	5280	0
283	20250107	162600	9202720	5280	5280	5280	5280	0
284	20250107	162500	9202720	5280	5280	5280	5280	0
285	20250107	162400	9202720	5280	5280	5280	5280	0
286	20250107	162300	9202720	5280	5280	5280	5280	0
287	20250107	162200	9202720	5280	5280	5280	5280	0
288	20250107	162100	9202720	5280	5280	5280	5280	0
289	20250107	162000	9202720	5280	5280	5280	5280	0
290	20250107	161900	9202720	5280	5280	5280	5280	0
291	20250107	161800	9202720	5280	5280	5280	5280	0
292	20250107	161700	9202720	5280	5280	5280	5280	0
293	20250107	161600	9202720	5280	5280	5280	5280	0
294	20250107	161500	9202720	5280	5280	5280	5280	0
295	20250107	161400	9202720	5280	5280	5280	5280	0
296	20250107	161300	9202720	5280	5280	5280	5280	0
297	20250107	161200	9202720	5280	5280	5280	5280	0
298	20250107	161100	9202720	5280	5280	5280	5280	0
299	20250107	161000	9202720	5280	5280	5280	5280	0
300	20250107	160900	9202720	5280	5280	5280	5280	0
301	20250107	160800	9202720	5280	5280	5280	5280	0
302	20250107	160700	9202720	5280	5280	5280	5280	80
303	20250107	160600	9202720	5280	5280	5280	5280	0
304	20250107	160500	9202720	5280	5280	5280	5280	0
305	20250107	160400	9202720	5280	5280	5280	5280	0
306	20250107	160300	9202720	5280	5280	5280	5280	0
307	20250107	160200	9202720	5280	5280	5280	5280	0
308	20250107	160100	9202720	5280	5280	5280	5280	0
309	20250107	160000	9202720	5280	5280	5280	5280	0
310	20250107	155900	9202720	5280	5280	5280	5280	0
311	20250107	155800	9202720	5280	5280	5280	5280	0
312	20250107	155700	9202720	5280	5280	5280	5280	0
313	20250107	155600	9202720	5280	5280	5280	5280	0
314	20250107	155500	9202720	5280	5280	5280	5280	0
315	20250107	155400	9202720	5280	5280	5280	5280	0
316	20250107	155300	9202720	5280	5280	5280	5280	0
317	20250107	155200	9202720	5280	5280	5280	5280	0
318	20250107	155100	9202720	5280	5280	5280	5280	0
319	20250107	155000	9202720	5280	5280	5280	5280	0
320	20250107	154900	9202720	5280	5280	5280	5280	0
321	20250107	154800	9202720	5280	5280	5280	5280	0
322	20250107	154700	9202720	5280	5280	5280	5280	0
323	20250107	154600	9202720	5280	5280	5280	5280	0
324	20250107	154500	9202720	5280	5280	5280	5280	0
325	20250107	154400	9202720	5280	5280	5280	5280	0
326	20250107	154300	9202720	5280	5280	5280	5280	0
327	20250107	154200	9202720	5280	5280	5280	5280	0
328	20250107	154100	9202720	5280	5280	5280	5280	0
329	20250107	154000	9202720	5280	5280	5280	5280	0
330	20250107	153900	9202720	5280	5280	5280	5280	0
331	20250107	153800	9202720	5280	5280	5280	5280	0
332	20250107	153700	9202720	5280	5280	5280	5280	80
333	20250107	153600	9202720	5280	5280	5280	5280	0
334	20250107	153500	9202720	5280	5280	5280	5280	0
335	20250107	153400	9202720	5280	5280	5280	5280	0
336	20250107	153300	9202720	5280	5280	5280	5280	0
337	20250107	153200	9202720	5280	5280	5280	5280	0
338	20250107	153100	9202720	5280	5280	5280	5280	0
339	20250107	153000	9202720	5280	5280	5280	5280	80
340	20250107	152900	8780320	5280	5280	5280	5280	0
341	20250107	152800	8780320	5280	5280	5280	5280	0
342	20250107	152700	8780320	5280	5280	5280	5280	0
343	20250107	152600	8780320	5280	5280	5280	5280	0
344	20250107	152500	8780320	5280	5280	5280	5280	0
345	20250107	152400	8780320	5280	5280	5280	5280	0
346	20250107	152300	8780320	5280	5280	5280	5280	0
347	20250107	152200	8780320	5280	5280	5280	5280	0
348	20250107	152100	8780320	5280	5280	5280	5280	0
349	20250107	152000	8780320	5280	5280	5280	5280	0
350	20250107	151900	8780320	5280	5280	5280	5280	0
351	20250107	151800	8780320	5280	5270	5280	5270	109
352	20250107	151700	8204890	5270	5270	5270	5270	0
353	20250107	151600	8204890	5270	5270	5270	5270	0
354	20250107	151500	8204890	5270	5270	5270	5270	0
355	20250107	151400	8204890	5270	5270	5270	5270	0
356	20250107	151300	8204890	5270	5270	5270	5270	0
357	20250107	151200	8204890	5270	5270	5270	5270	0
358	20250107	151100	8204890	5270	5270	5270	5270	0
359	20250107	151000	8204890	5270	5270	5270	5270	0
360	20250107	150900	8204890	5270	5270	5270	5270	0
361	20250107	150800	8204890	5270	5270	5270	5270	1
362	20250107	150700	8199620	5210	5210	5210	5210	0
363	20250107	150600	8199620	5210	5210	5210	5210	0
364	20250107	150500	8199620	5210	5210	5210	5210	0
365	20250107	150400	8199620	5210	5210	5210	5210	6
366	20250107	150300	8168360	5210	5210	5210	5210	0
367	20250107	150200	8168360	5210	5210	5210	5210	0
368	20250107	150100	8168360	5210	5210	5210	5210	1
369	20250107	150000	8163150	5250	5250	5250	5250	0
370	20250107	145900	8163150	5250	5250	5250	5250	0
371	20250107	145800	8163150	5250	5250	5250	5250	0
372	20250107	145700	8163150	5250	5250	5250	5250	0
373	20250107	145600	8163150	5250	5250	5250	5250	0
374	20250107	145500	8163150	5250	5250	5250	5250	0
375	20250107	145400	8163150	5250	5250	5250	5250	0
376	20250107	145300	8163150	5250	5250	5250	5250	0
377	20250107	145200	8163150	5250	5250	5250	5250	0
378	20250107	145100	8163150	5250	5250	5250	5250	0
379	20250107	145000	8163150	5250	5250	5250	5250	0
380	20250107	144900	8163150	5250	5250	5250	5250	0
381	20250107	144800	8163150	5250	5250	5250	5250	0
382	20250107	144700	8163150	5250	5250	5250	5250	0
383	20250107	144600	8163150	5250	5250	5250	5250	0
384	20250107	144500	8163150	5250	5250	5250	5250	0
385	20250107	144400	8163150	5250	5250	5250	5250	0
386	20250107	144300	8163150	5250	5250	5250	5250	0
387	20250107	144200	8163150	5250	5250	5250	5250	0
388	20250107	144100	8163150	5250	5250	5250	5250	1
389	20250107	144000	8157900	5250	5250	5250	5250	0
390	20250107	143900	8157900	5250	5250	5250	5250	1
391	20250107	143800	8152650	5270	5270	5270	5270	0
392	20250107	143700	8152650	5270	5270	5270	5270	0
393	20250107	143600	8152650	5270	5270	5270	5270	0
394	20250107	143500	8152650	5270	5270	5270	5270	0
395	20250107	143400	8152650	5270	5270	5270	5270	0
396	20250107	143300	8152650	5270	5270	5270	5270	0
397	20250107	143200	8152650	5270	5270	5270	5270	0
398	20250107	143100	8152650	5270	5270	5270	5270	0
399	20250107	143000	8152650	5270	5270	5270	5270	30
400	20250107	142900	7994550	5210	5210	5210	5210	9
401	20250107	142800	7947660	5290	5290	5290	5290	0
402	20250107	142700	7947660	5290	5290	5290	5290	0
403	20250107	142600	7947660	5290	5290	5290	5290	0
404	20250107	142500	7947660	5290	5290	5290	5290	0
405	20250107	142400	7947660	5290	5290	5290	5290	0
406	20250107	142300	7947660	5290	5290	5290	5290	0
407	20250107	142200	7947660	5290	5290	5290	5290	0
408	20250107	142100	7947660	5290	5290	5290	5290	0
409	20250107	142000	7947660	5290	5290	5290	5290	0
410	20250107	141900	7947660	5290	5290	5290	5290	1
411	20250107	141800	7942370	5240	5240	5240	5240	0
412	20250107	141700	7942370	5240	5240	5240	5240	0
413	20250107	141600	7942370	5240	5240	5240	5240	3
414	20250107	141500	7926650	5290	5290	5290	5290	0
415	20250107	141400	7926650	5290	5290	5290	5290	0
416	20250107	141300	7926650	5290	5290	5290	5290	0
417	20250107	141200	7926650	5290	5290	5290	5290	0
418	20250107	141100	7926650	5290	5290	5290	5290	0
419	20250107	141000	7926650	5290	5290	5290	5290	0
420	20250107	140900	7926650	5290	5290	5290	5290	0
421	20250107	140800	7926650	5290	5290	5290	5290	0
422	20250107	140700	7926650	5290	5280	5290	5280	250
423	20250107	140600	6606540	5280	5280	5280	5280	7
424	20250107	140500	6569580	5260	5260	5260	5260	0
425	20250107	140400	6569580	5260	5260	5260	5260	0
426	20250107	140300	6569580	5260	5260	5260	5260	0
427	20250107	140200	6569580	5260	5260	5260	5260	0
428	20250107	140100	6569580	5260	5260	5260	5260	0
429	20250107	140000	6569580	5260	5260	5260	5260	0
430	20250107	135900	6569580	5260	5260	5260	5260	0
431	20250107	135800	6569580	5260	5260	5260	5260	0
432	20250107	135700	6569580	5260	5260	5260	5260	0
433	20250107	135600	6569580	5260	5260	5260	5260	0
434	20250107	135500	6569580	5260	5260	5260	5260	0
435	20250107	135400	6569580	5260	5260	5260	5260	170
436	20250107	135300	5675380	5260	5260	5260	5260	0
437	20250107	135200	5675380	5260	5260	5260	5260	1
438	20250107	135100	5670120	5260	5260	5260	5260	0
439	20250107	135000	5670120	5260	5260	5260	5260	0
440	20250107	134900	5670120	5260	5260	5260	5260	0
441	20250107	134800	5670120	5260	5260	5260	5260	0
442	20250107	134700	5670120	5260	5260	5260	5260	0
443	20250107	134600	5670120	5260	5260	5260	5260	0
444	20250107	134500	5670120	5260	5260	5260	5260	0
445	20250107	134400	5670120	5260	5260	5260	5260	0
446	20250107	134300	5670120	5260	5260	5260	5260	0
447	20250107	134200	5670120	5260	5260	5260	5260	0
448	20250107	134100	5670120	5260	5260	5260	5260	0
449	20250107	134000	5670120	5260	5260	5260	5260	0
450	20250107	133900	5670120	5260	5260	5260	5260	0
451	20250107	133800	5670120	5260	5260	5260	5260	0
452	20250107	133700	5670120	5260	5260	5260	5260	0
453	20250107	133600	5670120	5260	5260	5260	5260	0
454	20250107	133500	5670120	5260	5260	5260	5260	0
455	20250107	133400	5670120	5260	5260	5260	5260	0
456	20250107	133300	5670120	5260	5260	5260	5260	0
457	20250107	133200	5670120	5260	5260	5260	5260	0
458	20250107	133100	5670120	5260	5260	5260	5260	0
459	20250107	133000	5670120	5260	5260	5260	5260	0
460	20250107	132900	5670120	5260	5260	5260	5260	0
461	20250107	132800	5670120	5260	5260	5260	5260	0
462	20250107	132700	5670120	5260	5260	5260	5260	0
463	20250107	132600	5670120	5260	5260	5260	5260	0
464	20250107	132500	5670120	5260	5260	5260	5260	0
465	20250107	132400	5670120	5260	5260	5260	5260	0
466	20250107	132300	5670120	5260	5260	5260	5260	0
467	20250107	132200	5670120	5260	5260	5260	5260	0
468	20250107	132100	5670120	5260	5260	5260	5260	0
469	20250107	132000	5670120	5260	5260	5260	5260	0
470	20250107	131900	5670120	5260	5260	5260	5260	0
471	20250107	131800	5670120	5260	5260	5260	5260	0
472	20250107	131700	5670120	5260	5260	5260	5260	0
473	20250107	131600	5670120	5260	5260	5260	5260	0
474	20250107	131500	5670120	5260	5260	5260	5260	0
475	20250107	131400	5670120	5260	5260	5260	5260	0
476	20250107	131300	5670120	5260	5260	5260	5260	0
477	20250107	131200	5670120	5260	5260	5260	5260	0
478	20250107	131100	5670120	5260	5260	5260	5260	0
479	20250107	131000	5670120	5260	5260	5260	5260	0
480	20250107	130900	5670120	5260	5260	5260	5260	0
481	20250107	130800	5670120	5260	5260	5260	5260	0
482	20250107	130700	5670120	5260	5260	5260	5260	0
483	20250107	130600	5670120	5260	5260	5260	5260	0
484	20250107	130500	5670120	5260	5260	5260	5260	0
485	20250107	130400	5670120	5260	5260	5260	5260	0
486	20250107	130300	5670120	5260	5260	5260	5260	1
487	20250107	130200	5664860	5250	5250	5250	5250	0
488	20250107	130100	5664860	5250	5250	5250	5250	0
489	20250107	130000	5664860	5250	5250	5250	5250	0
490	20250107	125900	5664860	5250	5250	5250	5250	0
491	20250107	125800	5664860	5250	5250	5250	5250	0
492	20250107	125700	5664860	5250	5250	5250	5250	0
493	20250107	125600	5664860	5250	5250	5250	5250	0
494	20250107	125500	5664860	5250	5250	5250	5250	0
495	20250107	125400	5664860	5250	5250	5250	5250	0
496	20250107	125300	5664860	5250	5250	5250	5250	2
497	20250107	125200	5654360	5210	5210	5210	5210	0
498	20250107	125100	5654360	5210	5210	5210	5210	0
499	20250107	125000	5654360	5210	5210	5210	5210	0
500	20250107	124900	5654360	5210	5210	5210	5210	0
501	20250107	124800	5654360	5210	5210	5210	5210	0
502	20250107	124700	5654360	5210	5210	5210	5210	0
503	20250107	124600	5654360	5210	5210	5210	5210	0
504	20250107	124500	5654360	5210	5200	5260	5200	115
505	20250107	124400	5053160	5260	5260	5260	5260	0
506	20250107	124300	5053160	5260	5260	5260	5260	0
507	20250107	124200	5053160	5260	5260	5260	5260	0
508	20250107	124100	5053160	5260	5260	5260	5260	0
509	20250107	124000	5053160	5260	5260	5260	5260	0
510	20250107	123900	5053160	5260	5260	5260	5260	0
511	20250107	123800	5053160	5260	5190	5260	5190	106
512	20250107	123700	4502950	5190	5190	5190	5190	0
513	20250107	123600	4502950	5190	5190	5190	5190	0
514	20250107	123500	4502950	5190	5190	5190	5190	0
515	20250107	123400	4502950	5190	5190	5190	5190	0
516	20250107	123300	4502950	5190	5190	5190	5190	0
517	20250107	123200	4502950	5190	5190	5190	5190	0
518	20250107	123100	4502950	5190	5190	5190	5190	0
519	20250107	123000	4502950	5190	5190	5190	5190	0
520	20250107	122900	4502950	5190	5190	5190	5190	0
521	20250107	122800	4502950	5190	5190	5190	5190	0
522	20250107	122700	4502950	5190	5190	5190	5190	0
523	20250107	122600	4502950	5190	5190	5190	5190	16
524	20250107	122500	4419910	5200	5200	5200	5200	0
525	20250107	122400	4419910	5200	5200	5200	5200	0
526	20250107	122300	4419910	5200	5200	5200	5200	64
527	20250107	122200	4087110	5200	5200	5200	5200	0
528	20250107	122100	4087110	5200	5200	5200	5200	0
529	20250107	122000	4087110	5200	5200	5200	5200	0
530	20250107	121900	4087110	5200	5200	5200	5200	0
531	20250107	121800	4087110	5200	5210	5210	5200	37
532	20250107	121700	3894480	5290	5290	5290	5290	0
533	20250107	121600	3894480	5290	5290	5290	5290	1
534	20250107	121500	3889190	5280	5280	5290	5280	5
535	20250107	121400	3862780	5280	5280	5280	5280	164
536	20250107	121300	2996860	5280	5280	5280	5280	0
537	20250107	121200	2996860	5280	5280	5280	5280	0
538	20250107	121100	2996860	5280	5280	5280	5280	0
539	20250107	121000	2996860	5280	5280	5280	5280	0
540	20250107	120900	2996860	5280	5280	5280	5280	0
541	20250107	120800	2996860	5280	5280	5280	5280	0
542	20250107	120700	2996860	5280	5280	5280	5280	0
543	20250107	120600	2996860	5280	5280	5280	5280	0
544	20250107	120500	2996860	5280	5280	5280	5280	0
545	20250107	120400	2996860	5280	5280	5280	5280	0
546	20250107	120300	2996860	5280	5280	5280	5280	0
547	20250107	120200	2996860	5280	5280	5280	5280	0
548	20250107	120100	2996860	5280	5280	5280	5280	0
549	20250107	120000	2996860	5280	5280	5280	5280	0
550	20250107	115900	2996860	5280	5280	5280	5280	0
551	20250107	115800	2996860	5280	5280	5280	5280	0
552	20250107	115700	2996860	5280	5280	5280	5280	0
553	20250107	115600	2996860	5280	5280	5280	5280	0
554	20250107	115500	2996860	5280	5280	5280	5280	0
555	20250107	115400	2996860	5280	5280	5280	5280	0
556	20250107	115300	2996860	5280	5280	5280	5280	0
557	20250107	115200	2996860	5280	5280	5280	5280	0
558	20250107	115100	2996860	5280	5280	5280	5280	0
559	20250107	115000	2996860	5280	5280	5280	5280	0
560	20250107	114900	2996860	5280	5280	5280	5280	0
561	20250107	114800	2996860	5280	5280	5280	5280	0
562	20250107	114700	2996860	5280	5280	5280	5280	0
563	20250107	114600	2996860	5280	5280	5280	5280	0
564	20250107	114500	2996860	5280	5280	5280	5280	0
565	20250107	114400	2996860	5280	5280	5280	5280	0
566	20250107	114300	2996860	5280	5280	5280	5280	0
567	20250107	114200	2996860	5280	5280	5280	5280	2
568	20250107	114100	2986300	5280	5280	5280	5280	20
569	20250107	114000	2880700	5280	5280	5280	5280	0
570	20250107	113900	2880700	5280	5280	5280	5280	0
571	20250107	113800	2880700	5280	5280	5280	5280	0
572	20250107	113700	2880700	5280	5280	5280	5280	0
573	20250107	113600	2880700	5280	5280	5280	5280	0
574	20250107	113500	2880700	5280	5280	5280	5280	0
575	20250107	113400	2880700	5280	5280	5280	5280	0
576	20250107	113300	2880700	5280	5280	5280	5280	0
577	20250107	113200	2880700	5280	5280	5280	5280	0
578	20250107	113100	2880700	5280	5280	5280	5280	1
579	20250107	113000	2875420	5200	5270	5270	5200	40
580	20250107	112900	2666600	5280	5280	5280	5280	0
581	20250107	112800	2666600	5280	5280	5280	5280	1
582	20250107	112700	2661320	5280	5280	5280	5280	9
583	20250107	112600	2613800	5280	5280	5280	5280	7
584	20250107	112500	2576840	5250	5250	5250	5250	0
585	20250107	112400	2576840	5250	5250	5250	5250	0
586	20250107	112300	2576840	5250	5250	5250	5250	0
587	20250107	112200	2576840	5250	5250	5250	5250	0
588	20250107	112100	2576840	5250	5250	5250	5250	0
589	20250107	112000	2576840	5250	5250	5250	5250	0
590	20250107	111900	2576840	5250	5250	5250	5250	0
591	20250107	111800	2576840	5250	5250	5250	5250	0
592	20250107	111700	2576840	5250	5250	5250	5250	0
593	20250107	111600	2576840	5250	5250	5250	5250	53
594	20250107	111500	2298590	5250	5250	5250	5250	0
595	20250107	111400	2298590	5250	5250	5250	5250	0
596	20250107	111300	2298590	5250	5250	5250	5250	0
597	20250107	111200	2298590	5250	5250	5250	5250	0
598	20250107	111100	2298590	5250	5250	5250	5250	0
599	20250107	111000	2298590	5250	5250	5250	5250	0
600	20250107	110900	2298590	5250	5270	5270	5250	2
601	20250107	110800	2288070	5280	5280	5280	5280	9
602	20250107	110700	2240550	5280	5280	5280	5280	0
603	20250107	110600	2240550	5280	5280	5280	5280	0
604	20250107	110500	2240550	5280	5280	5280	5280	0
605	20250107	110400	2240550	5280	5280	5280	5280	0
606	20250107	110300	2240550	5280	5280	5280	5280	0
607	20250107	110200	2240550	5280	5280	5280	5280	0
608	20250107	110100	2240550	5280	5280	5280	5280	0
609	20250107	110000	2240550	5280	5280	5280	5280	0
610	20250107	105900	2240550	5280	5280	5280	5280	0
611	20250107	105800	2240550	5280	5280	5280	5280	0
612	20250107	105700	2240550	5280	5280	5280	5280	0
613	20250107	105600	2240550	5280	5280	5280	5280	0
614	20250107	105500	2240550	5280	5280	5280	5280	0
615	20250107	105400	2240550	5280	5280	5280	5280	0
616	20250107	105300	2240550	5280	5280	5280	5280	0
617	20250107	105200	2240550	5280	5280	5280	5280	1
618	20250107	105100	2235270	5270	5270	5270	5270	0
619	20250107	105000	2235270	5270	5270	5270	5270	1
620	20250107	104900	2230000	5270	5270	5270	5270	0
621	20250107	104800	2230000	5270	5270	5270	5270	1
622	20250107	104700	2224730	5240	5240	5240	5240	0
623	20250107	104600	2224730	5240	5240	5240	5240	0
624	20250107	104500	2224730	5240	5240	5240	5240	0
625	20250107	104400	2224730	5240	5240	5240	5240	0
626	20250107	104300	2224730	5240	5240	5240	5240	0
627	20250107	104200	2224730	5240	5240	5240	5240	0
628	20250107	104100	2224730	5240	5240	5240	5240	0
629	20250107	104000	2224730	5240	5240	5240	5240	0
630	20250107	103900	2224730	5240	5240	5240	5240	0
631	20250107	103800	2224730	5240	5240	5240	5240	0
632	20250107	103700	2224730	5240	5240	5240	5240	0
633	20250107	103600	2224730	5240	5270	5270	5240	19
634	20250107	103500	2124960	5250	5250	5250	5250	0
635	20250107	103400	2124960	5250	5250	5250	5250	0
636	20250107	103300	2124960	5250	5250	5250	5250	0
637	20250107	103200	2124960	5250	5250	5250	5250	0
638	20250107	103100	2124960	5250	5250	5250	5250	0
639	20250107	103000	2124960	5250	5250	5250	5250	0
640	20250107	102900	2124960	5250	5250	5250	5250	0
641	20250107	102800	2124960	5250	5250	5250	5250	0
642	20250107	102700	2124960	5250	5250	5250	5250	0
643	20250107	102600	2124960	5250	5250	5250	5250	0
644	20250107	102500	2124960	5250	5250	5250	5250	0
645	20250107	102400	2124960	5250	5250	5250	5250	1
646	20250107	102300	2119710	5290	5290	5290	5290	0
647	20250107	102200	2119710	5290	5290	5290	5290	0
648	20250107	102100	2119710	5290	5290	5290	5290	0
649	20250107	102000	2119710	5290	5290	5290	5290	3
650	20250107	101900	2103840	5240	5240	5240	5240	0
651	20250107	101800	2103840	5240	5240	5240	5240	0
652	20250107	101700	2103840	5240	5280	5280	5240	15
653	20250107	101600	2025200	5290	5290	5290	5290	0
654	20250107	101500	2025200	5290	5290	5290	5290	0
655	20250107	101400	2025200	5290	5290	5290	5290	0
656	20250107	101300	2025200	5290	5290	5290	5290	0
657	20250107	101200	2025200	5290	5290	5290	5290	0
658	20250107	101100	2025200	5290	5290	5290	5290	0
659	20250107	101000	2025200	5290	5290	5290	5290	0
660	20250107	100900	2025200	5290	5290	5290	5290	0
661	20250107	100800	2025200	5290	5290	5290	5290	0
662	20250107	100700	2025200	5290	5290	5290	5290	0
663	20250107	100600	2025200	5290	5290	5290	5290	0
664	20250107	100500	2025200	5290	5290	5290	5290	0
665	20250107	100400	2025200	5290	5290	5290	5290	0
666	20250107	100300	2025200	5290	5290	5290	5290	1
667	20250107	100200	2019910	5280	5280	5280	5280	1
668	20250107	100100	2014630	5290	5290	5290	5290	0
669	20250107	100000	2014630	5290	5290	5290	5290	0
670	20250107	095900	2014630	5290	5290	5290	5290	0
671	20250107	095800	2014630	5290	5290	5290	5290	2
672	20250107	095700	2004050	5280	5280	5280	5280	12
673	20250107	095600	1940690	5280	5280	5280	5280	1
674	20250107	095500	1935410	5280	5280	5280	5280	0
675	20250107	095400	1935410	5280	5280	5280	5280	0
676	20250107	095300	1935410	5280	5280	5280	5280	0
677	20250107	095200	1935410	5280	5280	5280	5280	0
678	20250107	095100	1935410	5280	5280	5280	5280	1
679	20250107	095000	1930130	5280	5280	5280	5280	0
680	20250107	094900	1930130	5280	5280	5280	5280	0
681	20250107	094800	1930130	5280	5280	5280	5280	0
682	20250107	094700	1930130	5280	5280	5280	5280	0
683	20250107	094600	1930130	5280	5280	5280	5280	1
684	20250107	094500	1924850	5280	5280	5280	5280	1
685	20250107	094400	1919570	5280	5280	5280	5280	1
686	20250107	094300	1914290	5280	5280	5280	5280	0
687	20250107	094200	1914290	5280	5280	5280	5280	1
688	20250107	094100	1909010	5290	5290	5290	5290	0
689	20250107	094000	1909010	5290	5290	5290	5290	0
690	20250107	093900	1909010	5290	5290	5290	5290	0
691	20250107	093800	1909010	5290	5290	5290	5290	0
692	20250107	093700	1909010	5290	5290	5290	5290	0
693	20250107	093600	1909010	5290	5290	5290	5290	0
694	20250107	093500	1909010	5290	5290	5290	5290	0
695	20250107	093400	1909010	5290	5290	5290	5290	0
696	20250107	093300	1909010	5290	5290	5290	5290	0
697	20250107	093200	1909010	5290	5290	5290	5290	0
698	20250107	093100	1909010	5290	5280	5290	5280	12
699	20250107	093000	1845640	5290	5290	5290	5290	0
700	20250107	092900	1845640	5290	5290	5290	5290	0
701	20250107	092800	1845640	5290	5290	5290	5290	0
702	20250107	092700	1845640	5290	5290	5290	5290	0
703	20250107	092600	1845640	5290	5290	5290	5290	0
704	20250107	092500	1845640	5290	5290	5290	5290	0
705	20250107	092400	1845640	5290	5290	5290	5290	0
706	20250107	092300	1845640	5290	5290	5290	5290	0
707	20250107	092200	1845640	5290	5290	5290	5290	0
708	20250107	092100	1845640	5290	5290	5290	5290	0
709	20250107	092000	1845640	5290	5280	5290	5280	15
710	20250107	091900	1766430	5290	5280	5290	5280	100
711	20250107	091800	1237750	5280	5280	5280	5280	2
712	20250107	091700	1227190	5280	5230	5280	5230	100
713	20250107	091600	700920	5240	5230	5240	5230	100
714	20250107	091500	177110	5230	5230	5230	5230	0
715	20250107	091400	177110	5230	5230	5230	5230	1
716	20250107	091300	171880	5230	5230	5230	5230	0
717	20250107	091200	171880	5230	5220	5230	5220	9
718	20250107	091100	124890	5230	5220	5230	5220	3
719	20250107	091000	109220	5220	5220	5220	5220	0
720	20250107	090900	109220	5220	5220	5220	5220	0
721	20250107	090800	109220	5220	5220	5220	5220	1
722	20250107	090700	104000	5200	5200	5200	5200	0
723	20250107	090600	104000	5200	5200	5200	5200	0
724	20250107	090500	104000	5200	5200	5200	5200	0
725	20250107	090400	104000	5200	5200	5200	5200	3
726	20250107	090300	88400	5200	5200	5200	5200	0
727	20250107	090200	88400	5200	5200	5200	5200	0
728	20250107	090100	88400	5200	5200	5200	5200	0
729	20250107	090000	88400	5200	5200	5200	5200	17