KissMeData/054800/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193800	20628500	9240	9240	9240	9240	20
3	20250106	193700	20628500	9240	9240	9240	9240	0
4	20250106	193600	20628500	9240	9240	9240	9240	0
5	20250106	193500	20628500	9240	9240	9240	9240	0
6	20250106	193400	20628500	9240	9240	9240	9240	0
7	20250106	193300	20628500	9240	9240	9240	9240	0
8	20250106	193200	20628500	9240	9240	9240	9240	0
9	20250106	193100	20628500	9240	9240	9240	9240	0
10	20250106	193000	20628500	9240	9240	9240	9240	0
11	20250106	192900	20628500	9240	9240	9240	9240	0
12	20250106	192800	20628500	9240	9240	9240	9240	0
13	20250106	192700	20628500	9240	9240	9240	9240	0
14	20250106	192600	20628500	9240	9240	9240	9240	0
15	20250106	192500	20628500	9240	9240	9240	9240	0
16	20250106	192400	20628500	9240	9240	9240	9240	0
17	20250106	192300	20628500	9240	9240	9240	9240	0
18	20250106	192200	20628500	9240	9240	9240	9240	0
19	20250106	192100	20628500	9240	9240	9240	9240	0
20	20250106	192000	20628500	9240	9240	9240	9240	0
21	20250106	191900	20628500	9240	9240	9240	9240	0
22	20250106	191800	20628500	9240	9240	9240	9240	0
23	20250106	191700	20628500	9240	9240	9240	9240	0
24	20250106	191600	20628500	9240	9240	9240	9240	0
25	20250106	191500	20628500	9240	9240	9240	9240	0
26	20250106	191400	20628500	9240	9240	9240	9240	0
27	20250106	191300	20628500	9240	9240	9240	9240	0
28	20250106	191200	20628500	9240	9240	9240	9240	0
29	20250106	191100	20628500	9240	9240	9240	9240	0
30	20250106	191000	20628500	9240	9240	9240	9240	0
31	20250106	190900	20628500	9240	9240	9240	9240	0
32	20250106	190800	20628500	9240	9240	9240	9240	20
33	20250106	190700	20628500	9240	9240	9240	9240	0
34	20250106	190600	20628500	9240	9240	9240	9240	0
35	20250106	190500	20628500	9240	9240	9240	9240	0
36	20250106	190400	20628500	9240	9240	9240	9240	0
37	20250106	190300	20628500	9240	9240	9240	9240	0
38	20250106	190200	20628500	9240	9240	9240	9240	0
39	20250106	190100	20628500	9240	9240	9240	9240	0
40	20250106	190000	20628500	9240	9240	9240	9240	0
41	20250106	185900	20628500	9240	9240	9240	9240	0
42	20250106	185800	20628500	9240	9240	9240	9240	0
43	20250106	185700	20628500	9240	9240	9240	9240	0
44	20250106	185600	20628500	9240	9240	9240	9240	0
45	20250106	185500	20628500	9240	9240	9240	9240	0
46	20250106	185400	20628500	9240	9240	9240	9240	0
47	20250106	185300	20628500	9240	9240	9240	9240	0
48	20250106	185200	20628500	9240	9240	9240	9240	0
49	20250106	185100	20628500	9240	9240	9240	9240	0
50	20250106	185000	20628500	9240	9240	9240	9240	0
51	20250106	184900	20628500	9240	9240	9240	9240	0
52	20250106	184800	20628500	9240	9240	9240	9240	0
53	20250106	184700	20628500	9240	9240	9240	9240	0
54	20250106	184600	20628500	9240	9240	9240	9240	0
55	20250106	184500	20628500	9240	9240	9240	9240	0
56	20250106	184400	20628500	9240	9240	9240	9240	0
57	20250106	184300	20628500	9240	9240	9240	9240	0
58	20250106	184200	20628500	9240	9240	9240	9240	0
59	20250106	184100	20628500	9240	9240	9240	9240	0
60	20250106	184000	20628500	9240	9240	9240	9240	0
61	20250106	183900	20628500	9240	9240	9240	9240	0
62	20250106	183800	20628500	9240	9240	9240	9240	20
63	20250106	183700	20628500	9240	9240	9240	9240	0
64	20250106	183600	20628500	9240	9240	9240	9240	0
65	20250106	183500	20628500	9240	9240	9240	9240	0
66	20250106	183400	20628500	9240	9240	9240	9240	0
67	20250106	183300	20628500	9240	9240	9240	9240	0
68	20250106	183200	20628500	9240	9240	9240	9240	0
69	20250106	183100	20628500	9240	9240	9240	9240	0
70	20250106	183000	20628500	9240	9240	9240	9240	0
71	20250106	182900	20628500	9240	9240	9240	9240	0
72	20250106	182800	20628500	9240	9240	9240	9240	0
73	20250106	182700	20628500	9240	9240	9240	9240	0
74	20250106	182600	20628500	9240	9240	9240	9240	0
75	20250106	182500	20628500	9240	9240	9240	9240	0
76	20250106	182400	20628500	9240	9240	9240	9240	0
77	20250106	182300	20628500	9240	9240	9240	9240	0
78	20250106	182200	20628500	9240	9240	9240	9240	0
79	20250106	182100	20628500	9240	9240	9240	9240	0
80	20250106	182000	20628500	9240	9240	9240	9240	0
81	20250106	181900	20628500	9240	9240	9240	9240	0
82	20250106	181800	20628500	9240	9240	9240	9240	0
83	20250106	181700	20628500	9240	9240	9240	9240	0
84	20250106	181600	20628500	9240	9240	9240	9240	0
85	20250106	181500	20628500	9240	9240	9240	9240	0
86	20250106	181400	20628500	9240	9240	9240	9240	0
87	20250106	181300	20628500	9240	9240	9240	9240	0
88	20250106	181200	20628500	9240	9240	9240	9240	0
89	20250106	181100	20628500	9240	9240	9240	9240	0
90	20250106	181000	20628500	9240	9240	9240	9240	0
91	20250106	180900	20628500	9240	9240	9240	9240	0
92	20250106	180800	20628500	9240	9240	9240	9240	20
93	20250106	180700	20628500	9240	9240	9240	9240	0
94	20250106	180600	20628500	9240	9240	9240	9240	0
95	20250106	180500	20628500	9240	9240	9240	9240	0
96	20250106	180400	20628500	9240	9240	9240	9240	0
97	20250106	180300	20628500	9240	9240	9240	9240	0
98	20250106	180200	20628500	9240	9240	9240	9240	0
99	20250106	180100	20628500	9240	9240	9240	9240	0
100	20250106	180000	20628500	9240	9240	9240	9240	0
101	20250106	175900	20628500	9240	9240	9240	9240	0
102	20250106	175800	20628500	9240	9240	9240	9240	0
103	20250106	175700	20628500	9240	9240	9240	9240	0
104	20250106	175600	20628500	9240	9240	9240	9240	0
105	20250106	175500	20628500	9240	9240	9240	9240	0
106	20250106	175400	20628500	9240	9240	9240	9240	0
107	20250106	175300	20628500	9240	9240	9240	9240	0
108	20250106	175200	20628500	9240	9240	9240	9240	0
109	20250106	175100	20628500	9240	9240	9240	9240	0
110	20250106	175000	20628500	9240	9240	9240	9240	0
111	20250106	174900	20628500	9240	9240	9240	9240	0
112	20250106	174800	20628500	9240	9240	9240	9240	0
113	20250106	174700	20628500	9240	9240	9240	9240	0
114	20250106	174600	20628500	9240	9240	9240	9240	0
115	20250106	174500	20628500	9240	9240	9240	9240	0
116	20250106	174400	20628500	9240	9240	9240	9240	0
117	20250106	174300	20628500	9240	9240	9240	9240	0
118	20250106	174200	20628500	9240	9240	9240	9240	0
119	20250106	174100	20628500	9240	9240	9240	9240	0
120	20250106	174000	20628500	9240	9240	9240	9240	0
121	20250106	173900	20628500	9240	9240	9240	9240	0
122	20250106	173800	20628500	9240	9240	9240	9240	20
123	20250106	173700	20628500	9240	9240	9240	9240	0
124	20250106	173600	20628500	9240	9240	9240	9240	0
125	20250106	173500	20628500	9240	9240	9240	9240	0
126	20250106	173400	20628500	9240	9240	9240	9240	0
127	20250106	173300	20628500	9240	9240	9240	9240	0
128	20250106	173200	20628500	9240	9240	9240	9240	0
129	20250106	173100	20628500	9240	9240	9240	9240	0
130	20250106	173000	20628500	9240	9240	9240	9240	0
131	20250106	172900	20628500	9240	9240	9240	9240	0
132	20250106	172800	20628500	9240	9240	9240	9240	0
133	20250106	172700	20628500	9240	9240	9240	9240	0
134	20250106	172600	20628500	9240	9240	9240	9240	0
135	20250106	172500	20628500	9240	9240	9240	9240	0
136	20250106	172400	20628500	9240	9240	9240	9240	0
137	20250106	172300	20628500	9240	9240	9240	9240	0
138	20250106	172200	20628500	9240	9240	9240	9240	0
139	20250106	172100	20628500	9240	9240	9240	9240	0
140	20250106	172000	20628500	9240	9240	9240	9240	0
141	20250106	171900	20628500	9240	9240	9240	9240	0
142	20250106	171800	20628500	9240	9240	9240	9240	0
143	20250106	171700	20628500	9240	9240	9240	9240	0
144	20250106	171600	20628500	9240	9240	9240	9240	0
145	20250106	171500	20628500	9240	9240	9240	9240	0
146	20250106	171400	20628500	9240	9240	9240	9240	0
147	20250106	171300	20628500	9240	9240	9240	9240	0
148	20250106	171200	20628500	9240	9240	9240	9240	0
149	20250106	171100	20628500	9240	9240	9240	9240	0
150	20250106	171000	20628500	9240	9240	9240	9240	0
151	20250106	170900	20628500	9240	9240	9240	9240	0
152	20250106	170800	20628500	9240	9240	9240	9240	20
153	20250106	170700	20628500	9240	9240	9240	9240	0
154	20250106	170600	20628500	9240	9240	9240	9240	0
155	20250106	170500	20628500	9240	9240	9240	9240	0
156	20250106	170400	20628500	9240	9240	9240	9240	0
157	20250106	170300	20628500	9240	9240	9240	9240	0
158	20250106	170200	20628500	9240	9240	9240	9240	0
159	20250106	170100	20628500	9240	9240	9240	9240	0
160	20250106	170000	20628500	9240	9240	9240	9240	0
161	20250106	165900	20628500	9240	9240	9240	9240	0
162	20250106	165800	20628500	9240	9240	9240	9240	0
163	20250106	165700	20628500	9240	9240	9240	9240	0
164	20250106	165600	20628500	9240	9240	9240	9240	0
165	20250106	165500	20628500	9240	9240	9240	9240	0
166	20250106	165400	20628500	9240	9240	9240	9240	0
167	20250106	165300	20628500	9240	9240	9240	9240	0
168	20250106	165200	20628500	9240	9240	9240	9240	0
169	20250106	165100	20628500	9240	9240	9240	9240	0
170	20250106	165000	20628500	9240	9240	9240	9240	0
171	20250106	164900	20628500	9240	9240	9240	9240	0
172	20250106	164800	20628500	9240	9240	9240	9240	0
173	20250106	164700	20628500	9240	9240	9240	9240	0
174	20250106	164600	20628500	9240	9240	9240	9240	0
175	20250106	164500	20628500	9240	9240	9240	9240	0
176	20250106	164400	20628500	9240	9240	9240	9240	0
177	20250106	164300	20628500	9240	9240	9240	9240	0
178	20250106	164200	20628500	9240	9240	9240	9240	0
179	20250106	164100	20628500	9240	9240	9240	9240	0
180	20250106	164000	20628500	9240	9240	9240	9240	0
181	20250106	163900	20628500	9240	9240	9240	9240	0
182	20250106	163800	20628500	9240	9240	9240	9240	20
183	20250106	163700	20628500	9240	9240	9240	9240	0
184	20250106	163600	20628500	9240	9240	9240	9240	0
185	20250106	163500	20628500	9240	9240	9240	9240	0
186	20250106	163400	20628500	9240	9240	9240	9240	0
187	20250106	163300	20628500	9240	9240	9240	9240	0
188	20250106	163200	20628500	9240	9240	9240	9240	0
189	20250106	163100	20628500	9240	9240	9240	9240	0
190	20250106	163000	20628500	9240	9240	9240	9240	0
191	20250106	162900	20628500	9240	9240	9240	9240	0
192	20250106	162800	20628500	9240	9240	9240	9240	0
193	20250106	162700	20628500	9240	9240	9240	9240	0
194	20250106	162600	20628500	9240	9240	9240	9240	0
195	20250106	162500	20628500	9240	9240	9240	9240	0
196	20250106	162400	20628500	9240	9240	9240	9240	0
197	20250106	162300	20628500	9240	9240	9240	9240	0
198	20250106	162200	20628500	9240	9240	9240	9240	0
199	20250106	162100	20628500	9240	9240	9240	9240	0
200	20250106	162000	20628500	9240	9240	9240	9240	0
201	20250106	161900	20628500	9240	9240	9240	9240	0
202	20250106	161800	20628500	9240	9240	9240	9240	0
203	20250106	161700	20628500	9240	9240	9240	9240	0
204	20250106	161600	20628500	9240	9240	9240	9240	0
205	20250106	161500	20628500	9240	9240	9240	9240	0
206	20250106	161400	20628500	9240	9240	9240	9240	0
207	20250106	161300	20628500	9240	9240	9240	9240	0
208	20250106	161200	20628500	9240	9240	9240	9240	0
209	20250106	161100	20628500	9240	9240	9240	9240	0
210	20250106	161000	20628500	9240	9240	9240	9240	0
211	20250106	160900	20628500	9240	9240	9240	9240	0
212	20250106	160800	20628500	9240	9240	9240	9240	20
213	20250106	160700	20628500	9240	9240	9240	9240	0
214	20250106	160600	20628500	9240	9240	9240	9240	0
215	20250106	160500	20628500	9240	9240	9240	9240	0
216	20250106	160400	20628500	9240	9240	9240	9240	0
217	20250106	160300	20628500	9240	9240	9240	9240	0
218	20250106	160200	20628500	9240	9240	9240	9240	0
219	20250106	160100	20628500	9240	9240	9240	9240	0
220	20250106	160000	20628500	9240	9240	9240	9240	0
221	20250106	155900	20628500	9240	9240	9240	9240	0
222	20250106	155800	20628500	9240	9240	9240	9240	0
223	20250106	155700	20628500	9240	9240	9240	9240	0
224	20250106	155600	20628500	9240	9240	9240	9240	0
225	20250106	155500	20628500	9240	9240	9240	9240	0
226	20250106	155400	20628500	9240	9240	9240	9240	0
227	20250106	155300	20628500	9240	9240	9240	9240	0
228	20250106	155200	20628500	9240	9240	9240	9240	0
229	20250106	155100	20628500	9240	9240	9240	9240	0
230	20250106	155000	20628500	9240	9240	9240	9240	0
231	20250106	154900	20628500	9240	9240	9240	9240	0
232	20250106	154800	20628500	9240	9240	9240	9240	0
233	20250106	154700	20628500	9240	9240	9240	9240	0
234	20250106	154600	20628500	9240	9240	9240	9240	0
235	20250106	154500	20628500	9240	9240	9240	9240	0
236	20250106	154400	20628500	9240	9240	9240	9240	0
237	20250106	154300	20628500	9240	9240	9240	9240	0
238	20250106	154200	20628500	9240	9240	9240	9240	0
239	20250106	154100	20628500	9240	9240	9240	9240	0
240	20250106	154000	20628500	9240	9240	9240	9240	0
241	20250106	153900	20628500	9240	9240	9240	9240	0
242	20250106	153800	20628500	9240	9240	9240	9240	20
243	20250106	153700	20628500	9240	9240	9240	9240	0
244	20250106	153600	20628500	9240	9240	9240	9240	0
245	20250106	153500	20628500	9240	9240	9240	9240	0
246	20250106	153400	20628500	9240	9240	9240	9240	0
247	20250106	153300	20628500	9240	9240	9240	9240	0
248	20250106	153200	20628500	9240	9240	9240	9240	0
249	20250106	153100	20628500	9240	9240	9240	9240	0
250	20250106	153000	20628500	9240	9240	9240	9240	20
251	20250106	152900	20443700	9240	9240	9240	9240	0
252	20250106	152800	20443700	9240	9240	9240	9240	0
253	20250106	152700	20443700	9240	9240	9240	9240	0
254	20250106	152600	20443700	9240	9240	9240	9240	0
255	20250106	152500	20443700	9240	9240	9240	9240	0
256	20250106	152400	20443700	9240	9240	9240	9240	0
257	20250106	152300	20443700	9240	9240	9240	9240	0
258	20250106	152200	20443700	9240	9240	9240	9240	0
259	20250106	152100	20443700	9240	9240	9240	9240	0
260	20250106	152000	20443700	9240	9240	9240	9240	0
261	20250106	151900	20443700	9240	9240	9240	9240	0
262	20250106	151800	20443700	9240	9240	9240	9240	0
263	20250106	151700	20443700	9240	9240	9240	9240	0
264	20250106	151600	20443700	9240	9240	9240	9240	0
265	20250106	151500	20443700	9240	9240	9240	9240	0
266	20250106	151400	20443700	9240	9240	9240	9240	0
267	20250106	151300	20443700	9240	9240	9240	9240	0
268	20250106	151200	20443700	9240	9230	9240	9230	2
269	20250106	151100	20425230	9230	9230	9230	9230	1
270	20250106	151000	20416000	9170	9170	9170	9170	0
271	20250106	150900	20416000	9170	9170	9170	9170	0
272	20250106	150800	20416000	9170	9170	9170	9170	0
273	20250106	150700	20416000	9170	9170	9170	9170	0
274	20250106	150600	20416000	9170	9170	9170	9170	0
275	20250106	150500	20416000	9170	9170	9170	9170	0
276	20250106	150400	20416000	9170	9170	9170	9170	0
277	20250106	150300	20416000	9170	9170	9170	9170	0
278	20250106	150200	20416000	9170	9170	9170	9170	0
279	20250106	150100	20416000	9170	9180	9180	9170	200
280	20250106	150000	18580690	9180	9180	9180	9180	1
281	20250106	145900	18571510	9250	9250	9250	9250	0
282	20250106	145800	18571510	9250	9250	9250	9250	0
283	20250106	145700	18571510	9250	9250	9250	9250	0
284	20250106	145600	18571510	9250	9250	9250	9250	0
285	20250106	145500	18571510	9250	9250	9250	9250	0
286	20250106	145400	18571510	9250	9250	9250	9250	0
287	20250106	145300	18571510	9250	9250	9250	9250	0
288	20250106	145200	18571510	9250	9250	9250	9250	0
289	20250106	145100	18571510	9250	9250	9250	9250	0
290	20250106	145000	18571510	9250	9250	9250	9250	0
291	20250106	144900	18571510	9250	9250	9250	9250	0
292	20250106	144800	18571510	9250	9250	9250	9250	0
293	20250106	144700	18571510	9250	9250	9250	9250	0
294	20250106	144600	18571510	9250	9250	9250	9250	0
295	20250106	144500	18571510	9250	9250	9250	9250	0
296	20250106	144400	18571510	9250	9250	9250	9250	0
297	20250106	144300	18571510	9250	9250	9250	9250	0
298	20250106	144200	18571510	9250	9250	9250	9250	0
299	20250106	144100	18571510	9250	9250	9250	9250	0
300	20250106	144000	18571510	9250	9250	9250	9250	0
301	20250106	143900	18571510	9250	9250	9250	9250	0
302	20250106	143800	18571510	9250	9250	9250	9250	1
303	20250106	143700	18562260	9200	9200	9200	9200	0
304	20250106	143600	18562260	9200	9200	9200	9200	0
305	20250106	143500	18562260	9200	9200	9200	9200	0
306	20250106	143400	18562260	9200	9200	9200	9200	0
307	20250106	143300	18562260	9200	9190	9200	9190	264
308	20250106	143200	16134100	9170	9170	9170	9170	5
309	20250106	143100	16088250	9170	9170	9170	9170	0
310	20250106	143000	16088250	9170	9170	9170	9170	20
311	20250106	142900	15904850	9160	9190	9200	9160	63
312	20250106	142800	15325390	9160	9160	9160	9160	0
313	20250106	142700	15325390	9160	9160	9160	9160	0
314	20250106	142600	15325390	9160	9160	9160	9160	0
315	20250106	142500	15325390	9160	9160	9160	9160	0
316	20250106	142400	15325390	9160	9160	9160	9160	0
317	20250106	142300	15325390	9160	9200	9200	9160	100
318	20250106	142200	14405430	9160	9160	9160	9160	0
319	20250106	142100	14405430	9160	9160	9160	9160	0
320	20250106	142000	14405430	9160	9160	9160	9160	0
321	20250106	141900	14405430	9160	9160	9160	9160	0
322	20250106	141800	14405430	9160	9160	9160	9160	0
323	20250106	141700	14405430	9160	9160	9160	9160	0
324	20250106	141600	14405430	9160	9160	9160	9160	0
325	20250106	141500	14405430	9160	9160	9160	9160	0
326	20250106	141400	14405430	9160	9160	9160	9160	0
327	20250106	141300	14405430	9160	9160	9160	9160	0
328	20250106	141200	14405430	9160	9160	9160	9160	0
329	20250106	141100	14405430	9160	9160	9160	9160	0
330	20250106	141000	14405430	9160	9160	9160	9160	0
331	20250106	140900	14405430	9160	9160	9160	9160	0
332	20250106	140800	14405430	9160	9160	9160	9160	0
333	20250106	140700	14405430	9160	9160	9160	9160	0
334	20250106	140600	14405430	9160	9160	9160	9160	1
335	20250106	140500	14396270	9160	9200	9200	9160	201
336	20250106	140400	12547110	9160	9160	9160	9160	0
337	20250106	140300	12547110	9160	9160	9160	9160	0
338	20250106	140200	12547110	9160	9160	9160	9160	0
339	20250106	140100	12547110	9160	9160	9160	9160	0
340	20250106	140000	12547110	9160	9160	9160	9160	0
341	20250106	135900	12547110	9160	9160	9160	9160	0
342	20250106	135800	12547110	9160	9160	9160	9160	0
343	20250106	135700	12547110	9160	9160	9160	9160	0
344	20250106	135600	12547110	9160	9170	9170	9160	2
345	20250106	135500	12528780	9160	9160	9160	9160	1
346	20250106	135400	12519620	9160	9160	9160	9160	0
347	20250106	135300	12519620	9160	9160	9160	9160	0
348	20250106	135200	12519620	9160	9160	9160	9160	0
349	20250106	135100	12519620	9160	9180	9180	9160	300
350	20250106	135000	9768980	9180	9180	9180	9180	0
351	20250106	134900	9768980	9180	9180	9180	9180	0
352	20250106	134800	9768980	9180	9180	9180	9180	0
353	20250106	134700	9768980	9180	9180	9180	9180	0
354	20250106	134600	9768980	9180	9270	9270	9180	40
355	20250106	134500	9398990	9190	9190	9190	9190	0
356	20250106	134400	9398990	9190	9190	9190	9190	0
357	20250106	134300	9398990	9190	9190	9190	9190	0
358	20250106	134200	9398990	9190	9190	9190	9190	0
359	20250106	134100	9398990	9190	9190	9190	9190	0
360	20250106	134000	9398990	9190	9190	9190	9190	0
361	20250106	133900	9398990	9190	9190	9190	9190	0
362	20250106	133800	9398990	9190	9190	9190	9190	0
363	20250106	133700	9398990	9190	9190	9190	9190	0
364	20250106	133600	9398990	9190	9190	9190	9190	0
365	20250106	133500	9398990	9190	9190	9190	9190	0
366	20250106	133400	9398990	9190	9190	9190	9190	1
367	20250106	133300	9389800	9270	9270	9270	9270	0
368	20250106	133200	9389800	9270	9270	9270	9270	0
369	20250106	133100	9389800	9270	9270	9270	9270	0
370	20250106	133000	9389800	9270	9270	9270	9270	10
371	20250106	132900	9297100	9190	9190	9190	9190	0
372	20250106	132800	9297100	9190	9190	9190	9190	0
373	20250106	132700	9297100	9190	9190	9190	9190	0
374	20250106	132600	9297100	9190	9190	9190	9190	1
375	20250106	132500	9287910	9190	9190	9190	9190	0
376	20250106	132400	9287910	9190	9190	9190	9190	0
377	20250106	132300	9287910	9190	9280	9280	9190	11
378	20250106	132200	9185920	9180	9180	9180	9180	0
379	20250106	132100	9185920	9180	9180	9180	9180	15
380	20250106	132000	9048220	9180	9280	9280	9180	4
381	20250106	131900	9011200	9280	9280	9280	9280	0
382	20250106	131800	9011200	9280	9280	9280	9280	0
383	20250106	131700	9011200	9280	9280	9280	9280	0
384	20250106	131600	9011200	9280	9280	9280	9280	0
385	20250106	131500	9011200	9280	9280	9280	9280	0
386	20250106	131400	9011200	9280	9280	9280	9280	0
387	20250106	131300	9011200	9280	9280	9280	9280	0
388	20250106	131200	9011200	9280	9280	9280	9280	0
389	20250106	131100	9011200	9280	9280	9280	9280	0
390	20250106	131000	9011200	9280	9280	9280	9280	0
391	20250106	130900	9011200	9280	9280	9280	9280	0
392	20250106	130800	9011200	9280	9280	9280	9280	0
393	20250106	130700	9011200	9280	9280	9280	9280	0
394	20250106	130600	9011200	9280	9280	9280	9280	0
395	20250106	130500	9011200	9280	9280	9280	9280	0
396	20250106	130400	9011200	9280	9280	9280	9280	0
397	20250106	130300	9011200	9280	9280	9280	9280	0
398	20250106	130200	9011200	9280	9280	9280	9280	0
399	20250106	130100	9011200	9280	9280	9280	9280	0
400	20250106	130000	9011200	9280	9280	9280	9280	0
401	20250106	125900	9011200	9280	9280	9280	9280	0
402	20250106	125800	9011200	9280	9280	9280	9280	0
403	20250106	125700	9011200	9280	9280	9280	9280	0
404	20250106	125600	9011200	9280	9280	9280	9280	0
405	20250106	125500	9011200	9280	9280	9280	9280	0
406	20250106	125400	9011200	9280	9280	9280	9280	0
407	20250106	125300	9011200	9280	9280	9280	9280	0
408	20250106	125200	9011200	9280	9280	9280	9280	0
409	20250106	125100	9011200	9280	9280	9280	9280	0
410	20250106	125000	9011200	9280	9280	9280	9280	0
411	20250106	124900	9011200	9280	9280	9280	9280	0
412	20250106	124800	9011200	9280	9280	9280	9280	0
413	20250106	124700	9011200	9280	9280	9280	9280	0
414	20250106	124600	9011200	9280	9280	9280	9280	0
415	20250106	124500	9011200	9280	9280	9280	9280	0
416	20250106	124400	9011200	9280	9280	9280	9280	0
417	20250106	124300	9011200	9280	9280	9280	9280	0
418	20250106	124200	9011200	9280	9280	9280	9280	0
419	20250106	124100	9011200	9280	9280	9280	9280	0
420	20250106	124000	9011200	9280	9280	9280	9280	0
421	20250106	123900	9011200	9280	9280	9280	9280	0
422	20250106	123800	9011200	9280	9280	9280	9280	0
423	20250106	123700	9011200	9280	9280	9280	9280	0
424	20250106	123600	9011200	9280	9280	9280	9280	0
425	20250106	123500	9011200	9280	9280	9280	9280	0
426	20250106	123400	9011200	9280	9280	9280	9280	0
427	20250106	123300	9011200	9280	9270	9280	9270	2
428	20250106	123200	8992650	9170	9170	9170	9170	0
429	20250106	123100	8992650	9170	9170	9170	9170	0
430	20250106	123000	8992650	9170	9170	9170	9170	0
431	20250106	122900	8992650	9170	9170	9170	9170	0
432	20250106	122800	8992650	9170	9170	9170	9170	0
433	20250106	122700	8992650	9170	9170	9170	9170	0
434	20250106	122600	8992650	9170	9170	9170	9170	0
435	20250106	122500	8992650	9170	9170	9170	9170	0
436	20250106	122400	8992650	9170	9170	9170	9170	0
437	20250106	122300	8992650	9170	9170	9170	9170	0
438	20250106	122200	8992650	9170	9170	9170	9170	0
439	20250106	122100	8992650	9170	9170	9170	9170	0
440	20250106	122000	8992650	9170	9170	9170	9170	0
441	20250106	121900	8992650	9170	9170	9170	9170	0
442	20250106	121800	8992650	9170	9170	9170	9170	0
443	20250106	121700	8992650	9170	9170	9170	9170	0
444	20250106	121600	8992650	9170	9170	9170	9170	0
445	20250106	121500	8992650	9170	9170	9170	9170	0
446	20250106	121400	8992650	9170	9170	9170	9170	0
447	20250106	121300	8992650	9170	9170	9170	9170	0
448	20250106	121200	8992650	9170	9170	9170	9170	0
449	20250106	121100	8992650	9170	9170	9170	9170	0
450	20250106	121000	8992650	9170	9170	9170	9170	0
451	20250106	120900	8992650	9170	9170	9170	9170	0
452	20250106	120800	8992650	9170	9170	9170	9170	0
453	20250106	120700	8992650	9170	9170	9170	9170	20
454	20250106	120600	8809250	9170	9170	9170	9170	140
455	20250106	120500	7525450	9170	9200	9200	9160	167
456	20250106	120400	5993830	9210	9210	9210	9210	0
457	20250106	120300	5993830	9210	9210	9210	9210	0
458	20250106	120200	5993830	9210	9210	9210	9210	0
459	20250106	120100	5993830	9210	9210	9210	9210	0
460	20250106	120000	5993830	9210	9210	9210	9210	0
461	20250106	115900	5993830	9210	9210	9210	9210	0
462	20250106	115800	5993830	9210	9210	9210	9210	0
463	20250106	115700	5993830	9210	9210	9210	9210	0
464	20250106	115600	5993830	9210	9210	9210	9210	0
465	20250106	115500	5993830	9210	9210	9210	9210	15
466	20250106	115400	5855680	9210	9210	9210	9210	130
467	20250106	115300	4658380	9220	9220	9220	9220	4
468	20250106	115200	4621500	9230	9230	9230	9230	0
469	20250106	115100	4621500	9230	9230	9230	9230	3
470	20250106	115000	4593810	9390	9390	9390	9390	0
471	20250106	114900	4593810	9390	9370	9390	9240	159
472	20250106	114800	3102250	9370	9370	9370	9370	0
473	20250106	114700	3102250	9370	9370	9370	9370	0
474	20250106	114600	3102250	9370	9370	9370	9370	0
475	20250106	114500	3102250	9370	9370	9370	9370	0
476	20250106	114400	3102250	9370	9370	9370	9370	0
477	20250106	114300	3102250	9370	9370	9370	9370	0
478	20250106	114200	3102250	9370	9370	9370	9370	0
479	20250106	114100	3102250	9370	9370	9370	9370	0
480	20250106	114000	3102250	9370	9370	9370	9370	0
481	20250106	113900	3102250	9370	9370	9370	9370	0
482	20250106	113800	3102250	9370	9370	9370	9370	0
483	20250106	113700	3102250	9370	9370	9370	9370	0
484	20250106	113600	3102250	9370	9370	9370	9370	0
485	20250106	113500	3102250	9370	9370	9370	9370	0
486	20250106	113400	3102250	9370	9370	9370	9370	0
487	20250106	113300	3102250	9370	9370	9370	9370	0
488	20250106	113200	3102250	9370	9370	9370	9370	0
489	20250106	113100	3102250	9370	9370	9370	9370	1
490	20250106	113000	3092880	9370	9370	9370	9370	0
491	20250106	112900	3092880	9370	9370	9370	9370	0
492	20250106	112800	3092880	9370	9370	9370	9370	0
493	20250106	112700	3092880	9370	9370	9370	9370	0
494	20250106	112600	3092880	9370	9370	9370	9370	0
495	20250106	112500	3092880	9370	9370	9370	9370	0
496	20250106	112400	3092880	9370	9370	9370	9370	0
497	20250106	112300	3092880	9370	9370	9370	9370	0
498	20250106	112200	3092880	9370	9370	9370	9370	0
499	20250106	112100	3092880	9370	9370	9370	9370	0
500	20250106	112000	3092880	9370	9370	9370	9370	0
501	20250106	111900	3092880	9370	9370	9370	9370	0
502	20250106	111800	3092880	9370	9370	9370	9370	0
503	20250106	111700	3092880	9370	9370	9370	9370	0
504	20250106	111600	3092880	9370	9370	9370	9370	0
505	20250106	111500	3092880	9370	9370	9370	9370	0
506	20250106	111400	3092880	9370	9370	9370	9370	1
507	20250106	111300	3083510	9370	9370	9370	9370	0
508	20250106	111200	3083510	9370	9370	9370	9370	0
509	20250106	111100	3083510	9370	9370	9370	9370	0
510	20250106	111000	3083510	9370	9370	9370	9370	0
511	20250106	110900	3083510	9370	9370	9370	9370	0
512	20250106	110800	3083510	9370	9370	9370	9370	0
513	20250106	110700	3083510	9370	9370	9370	9370	0
514	20250106	110600	3083510	9370	9370	9370	9370	0
515	20250106	110500	3083510	9370	9370	9370	9370	0
516	20250106	110400	3083510	9370	9370	9370	9370	0
517	20250106	110300	3083510	9370	9370	9370	9370	0
518	20250106	110200	3083510	9370	9370	9370	9370	0
519	20250106	110100	3083510	9370	9370	9370	9370	0
520	20250106	110000	3083510	9370	9370	9370	9370	0
521	20250106	105900	3083510	9370	9370	9370	9370	0
522	20250106	105800	3083510	9370	9370	9370	9370	0
523	20250106	105700	3083510	9370	9370	9370	9370	0
524	20250106	105600	3083510	9370	9370	9370	9370	0
525	20250106	105500	3083510	9370	9370	9370	9370	0
526	20250106	105400	3083510	9370	9370	9370	9370	0
527	20250106	105300	3083510	9370	9370	9370	9370	0
528	20250106	105200	3083510	9370	9370	9370	9370	0
529	20250106	105100	3083510	9370	9370	9370	9370	0
530	20250106	105000	3083510	9370	9370	9370	9370	0
531	20250106	104900	3083510	9370	9370	9370	9370	0
532	20250106	104800	3083510	9370	9370	9370	9370	0
533	20250106	104700	3083510	9370	9370	9370	9370	93
534	20250106	104600	2212100	9370	9370	9370	9370	7
535	20250106	104500	2146510	9370	9370	9370	9370	100
536	20250106	104400	1209510	9370	9370	9370	9370	0
537	20250106	104300	1209510	9370	9370	9370	9370	0
538	20250106	104200	1209510	9370	9370	9370	9370	0
539	20250106	104100	1209510	9370	9370	9370	9370	0
540	20250106	104000	1209510	9370	9370	9370	9370	0
541	20250106	103900	1209510	9370	9370	9370	9370	0
542	20250106	103800	1209510	9370	9370	9370	9370	0
543	20250106	103700	1209510	9370	9370	9370	9370	0
544	20250106	103600	1209510	9370	9370	9370	9370	0
545	20250106	103500	1209510	9370	9370	9370	9370	0
546	20250106	103400	1209510	9370	9370	9370	9370	0
547	20250106	103300	1209510	9370	9370	9370	9370	0
548	20250106	103200	1209510	9370	9370	9370	9370	0
549	20250106	103100	1209510	9370	9370	9370	9370	0
550	20250106	103000	1209510	9370	9370	9370	9370	0
551	20250106	102900	1209510	9370	9370	9370	9370	0
552	20250106	102800	1209510	9370	9370	9370	9370	0
553	20250106	102700	1209510	9370	9370	9370	9370	1
554	20250106	102600	1200140	9380	9380	9380	9380	0
555	20250106	102500	1200140	9380	9380	9380	9380	0
556	20250106	102400	1200140	9380	9380	9380	9380	0
557	20250106	102300	1200140	9380	9380	9380	9380	0
558	20250106	102200	1200140	9380	9360	9380	9230	35
559	20250106	102100	872910	9320	9320	9320	9320	0
560	20250106	102000	872910	9320	9320	9320	9320	2
561	20250106	101900	854270	9360	9360	9360	9360	0
562	20250106	101800	854270	9360	9360	9360	9360	0
563	20250106	101700	854270	9360	9360	9360	9360	0
564	20250106	101600	854270	9360	9360	9360	9360	0
565	20250106	101500	854270	9360	9360	9360	9360	0
566	20250106	101400	854270	9360	9360	9360	9360	0
567	20250106	101300	854270	9360	9360	9360	9360	0
568	20250106	101200	854270	9360	9360	9360	9360	0
569	20250106	101100	854270	9360	9360	9360	9360	0
570	20250106	101000	854270	9360	9360	9360	9360	0
571	20250106	100900	854270	9360	9360	9360	9360	0
572	20250106	100800	854270	9360	9360	9360	9360	0
573	20250106	100700	854270	9360	9360	9360	9360	0
574	20250106	100600	854270	9360	9360	9360	9360	0
575	20250106	100500	854270	9360	9360	9360	9360	0
576	20250106	100400	854270	9360	9360	9360	9360	0
577	20250106	100300	854270	9360	9360	9360	9360	0
578	20250106	100200	854270	9360	9360	9360	9360	0
579	20250106	100100	854270	9360	9360	9360	9360	0
580	20250106	100000	854270	9360	9360	9360	9360	0
581	20250106	095900	854270	9360	9360	9360	9360	0
582	20250106	095800	854270	9360	9360	9360	9360	0
583	20250106	095700	854270	9360	9360	9360	9360	0
584	20250106	095600	854270	9360	9360	9360	9360	0
585	20250106	095500	854270	9360	9360	9360	9360	0
586	20250106	095400	854270	9360	9360	9360	9360	0
587	20250106	095300	854270	9360	9360	9360	9360	0
588	20250106	095200	854270	9360	9360	9360	9360	0
589	20250106	095100	854270	9360	9360	9360	9360	0
590	20250106	095000	854270	9360	9360	9360	9360	0
591	20250106	094900	854270	9360	9360	9360	9360	1
592	20250106	094800	844910	9360	9360	9360	9360	0
593	20250106	094700	844910	9360	9350	9360	9350	4
594	20250106	094600	807480	9390	9390	9390	9390	0
595	20250106	094500	807480	9390	9390	9390	9390	0
596	20250106	094400	807480	9390	9390	9390	9390	0
597	20250106	094300	807480	9390	9390	9390	9390	0
598	20250106	094200	807480	9390	9390	9390	9390	0
599	20250106	094100	807480	9390	9390	9390	9390	0
600	20250106	094000	807480	9390	9390	9390	9390	0
601	20250106	093900	807480	9390	9390	9390	9390	0
602	20250106	093800	807480	9390	9390	9390	9390	0
603	20250106	093700	807480	9390	9390	9390	9390	0
604	20250106	093600	807480	9390	9390	9390	9390	0
605	20250106	093500	807480	9390	9390	9390	9390	0
606	20250106	093400	807480	9390	9390	9390	9390	0
607	20250106	093300	807480	9390	9390	9390	9390	0
608	20250106	093200	807480	9390	9390	9390	9390	0
609	20250106	093100	807480	9390	9390	9390	9390	0
610	20250106	093000	807480	9390	9390	9390	9390	0
611	20250106	092900	807480	9390	9390	9390	9390	0
612	20250106	092800	807480	9390	9390	9390	9390	0
613	20250106	092700	807480	9390	9390	9390	9390	0
614	20250106	092600	807480	9390	9390	9390	9390	0
615	20250106	092500	807480	9390	9390	9390	9390	0
616	20250106	092400	807480	9390	9390	9390	9390	0
617	20250106	092300	807480	9390	9390	9390	9390	0
618	20250106	092200	807480	9390	9390	9390	9390	0
619	20250106	092100	807480	9390	9390	9390	9390	1
620	20250106	092000	798090	9390	9390	9390	9390	0
621	20250106	091900	798090	9390	9390	9390	9390	0
622	20250106	091800	798090	9390	9390	9390	9390	0
623	20250106	091700	798090	9390	9390	9390	9390	0
624	20250106	091600	798090	9390	9390	9390	9390	0
625	20250106	091500	798090	9390	9390	9390	9390	1
626	20250106	091400	788700	9400	9400	9400	9400	0
627	20250106	091300	788700	9400	9400	9400	9400	0
628	20250106	091200	788700	9400	9400	9400	9400	0
629	20250106	091100	788700	9400	9400	9400	9400	0
630	20250106	091000	788700	9400	9400	9400	9400	0
631	20250106	090900	788700	9400	9390	9400	9390	10
632	20250106	090800	694750	9200	9200	9200	9200	0
633	20250106	090700	694750	9200	9400	9400	9200	22
634	20250106	090600	488950	9510	9510	9510	9510	0
635	20250106	090500	488950	9510	9510	9510	9510	0
636	20250106	090400	488950	9510	9510	9510	9510	0
637	20250106	090300	488950	9510	9510	9510	9510	0
638	20250106	090200	488950	9510	9510	9510	9510	0
639	20250106	090100	488950	9510	9400	9510	9400	10
640	20250106	090000	394310	9170	9170	9170	9170	43