KissMeData/256150/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205700	9866890	6470	6470	6470	6470	72
3	20250110	205600	9866890	6470	6470	6470	6470	0
4	20250110	205500	9866890	6470	6470	6470	6470	0
5	20250110	205400	9866890	6470	6470	6470	6470	0
6	20250110	205300	9866890	6470	6470	6470	6470	0
7	20250110	205200	9866890	6470	6470	6470	6470	0
8	20250110	205100	9866890	6470	6470	6470	6470	0
9	20250110	205000	9866890	6470	6470	6470	6470	0
10	20250110	204900	9866890	6470	6470	6470	6470	0
11	20250110	204800	9866890	6470	6470	6470	6470	0
12	20250110	204700	9866890	6470	6470	6470	6470	0
13	20250110	204600	9866890	6470	6470	6470	6470	0
14	20250110	204500	9866890	6470	6470	6470	6470	0
15	20250110	204400	9866890	6470	6470	6470	6470	0
16	20250110	204300	9866890	6470	6470	6470	6470	0
17	20250110	204200	9866890	6470	6470	6470	6470	0
18	20250110	204100	9866890	6470	6470	6470	6470	0
19	20250110	204000	9866890	6470	6470	6470	6470	0
20	20250110	203900	9866890	6470	6470	6470	6470	0
21	20250110	203800	9866890	6470	6470	6470	6470	0
22	20250110	203700	9866890	6470	6470	6470	6470	0
23	20250110	203600	9866890	6470	6470	6470	6470	0
24	20250110	203500	9866890	6470	6470	6470	6470	0
25	20250110	203400	9866890	6470	6470	6470	6470	0
26	20250110	203300	9866890	6470	6470	6470	6470	0
27	20250110	203200	9866890	6470	6470	6470	6470	0
28	20250110	203100	9866890	6470	6470	6470	6470	0
29	20250110	203000	9866890	6470	6470	6470	6470	0
30	20250110	202900	9866890	6470	6470	6470	6470	0
31	20250110	202800	9866890	6470	6470	6470	6470	0
32	20250110	202700	9866890	6470	6470	6470	6470	72
33	20250110	202600	9866890	6470	6470	6470	6470	0
34	20250110	202500	9866890	6470	6470	6470	6470	0
35	20250110	202400	9866890	6470	6470	6470	6470	0
36	20250110	202300	9866890	6470	6470	6470	6470	0
37	20250110	202200	9866890	6470	6470	6470	6470	0
38	20250110	202100	9866890	6470	6470	6470	6470	0
39	20250110	202000	9866890	6470	6470	6470	6470	0
40	20250110	201900	9866890	6470	6470	6470	6470	0
41	20250110	201800	9866890	6470	6470	6470	6470	0
42	20250110	201700	9866890	6470	6470	6470	6470	0
43	20250110	201600	9866890	6470	6470	6470	6470	0
44	20250110	201500	9866890	6470	6470	6470	6470	0
45	20250110	201400	9866890	6470	6470	6470	6470	0
46	20250110	201300	9866890	6470	6470	6470	6470	0
47	20250110	201200	9866890	6470	6470	6470	6470	0
48	20250110	201100	9866890	6470	6470	6470	6470	0
49	20250110	201000	9866890	6470	6470	6470	6470	0
50	20250110	200900	9866890	6470	6470	6470	6470	0
51	20250110	200800	9866890	6470	6470	6470	6470	0
52	20250110	200700	9866890	6470	6470	6470	6470	0
53	20250110	200600	9866890	6470	6470	6470	6470	0
54	20250110	200500	9866890	6470	6470	6470	6470	0
55	20250110	200400	9866890	6470	6470	6470	6470	0
56	20250110	200300	9866890	6470	6470	6470	6470	0
57	20250110	200200	9866890	6470	6470	6470	6470	0
58	20250110	200100	9866890	6470	6470	6470	6470	0
59	20250110	200000	9866890	6470	6470	6470	6470	0
60	20250110	195900	9866890	6470	6470	6470	6470	0
61	20250110	195800	9866890	6470	6470	6470	6470	0
62	20250110	195700	9866890	6470	6470	6470	6470	72
63	20250110	195600	9866890	6470	6470	6470	6470	0
64	20250110	195500	9866890	6470	6470	6470	6470	0
65	20250110	195400	9866890	6470	6470	6470	6470	0
66	20250110	195300	9866890	6470	6470	6470	6470	0
67	20250110	195200	9866890	6470	6470	6470	6470	0
68	20250110	195100	9866890	6470	6470	6470	6470	0
69	20250110	195000	9866890	6470	6470	6470	6470	0
70	20250110	194900	9866890	6470	6470	6470	6470	0
71	20250110	194800	9866890	6470	6470	6470	6470	0
72	20250110	194700	9866890	6470	6470	6470	6470	0
73	20250110	194600	9866890	6470	6470	6470	6470	0
74	20250110	194500	9866890	6470	6470	6470	6470	0
75	20250110	194400	9866890	6470	6470	6470	6470	0
76	20250110	194300	9866890	6470	6470	6470	6470	0
77	20250110	194200	9866890	6470	6470	6470	6470	0
78	20250110	194100	9866890	6470	6470	6470	6470	0
79	20250110	194000	9866890	6470	6470	6470	6470	0
80	20250110	193900	9866890	6470	6470	6470	6470	0
81	20250110	193800	9866890	6470	6470	6470	6470	0
82	20250110	193700	9866890	6470	6470	6470	6470	0
83	20250110	193600	9866890	6470	6470	6470	6470	0
84	20250110	193500	9866890	6470	6470	6470	6470	0
85	20250110	193400	9866890	6470	6470	6470	6470	0
86	20250110	193300	9866890	6470	6470	6470	6470	0
87	20250110	193200	9866890	6470	6470	6470	6470	0
88	20250110	193100	9866890	6470	6470	6470	6470	0
89	20250110	193000	9866890	6470	6470	6470	6470	0
90	20250110	192900	9866890	6470	6470	6470	6470	0
91	20250110	192800	9866890	6470	6470	6470	6470	0
92	20250110	192700	9866890	6470	6470	6470	6470	72
93	20250110	192600	9866890	6470	6470	6470	6470	0
94	20250110	192500	9866890	6470	6470	6470	6470	0
95	20250110	192400	9866890	6470	6470	6470	6470	0
96	20250110	192300	9866890	6470	6470	6470	6470	0
97	20250110	192200	9866890	6470	6470	6470	6470	0
98	20250110	192100	9866890	6470	6470	6470	6470	0
99	20250110	192000	9866890	6470	6470	6470	6470	0
100	20250110	191900	9866890	6470	6470	6470	6470	0
101	20250110	191800	9866890	6470	6470	6470	6470	0
102	20250110	191700	9866890	6470	6470	6470	6470	0
103	20250110	191600	9866890	6470	6470	6470	6470	0
104	20250110	191500	9866890	6470	6470	6470	6470	0
105	20250110	191400	9866890	6470	6470	6470	6470	0
106	20250110	191300	9866890	6470	6470	6470	6470	0
107	20250110	191200	9866890	6470	6470	6470	6470	0
108	20250110	191100	9866890	6470	6470	6470	6470	0
109	20250110	191000	9866890	6470	6470	6470	6470	0
110	20250110	190900	9866890	6470	6470	6470	6470	0
111	20250110	190800	9866890	6470	6470	6470	6470	0
112	20250110	190700	9866890	6470	6470	6470	6470	0
113	20250110	190600	9866890	6470	6470	6470	6470	0
114	20250110	190500	9866890	6470	6470	6470	6470	0
115	20250110	190400	9866890	6470	6470	6470	6470	0
116	20250110	190300	9866890	6470	6470	6470	6470	0
117	20250110	190200	9866890	6470	6470	6470	6470	0
118	20250110	190100	9866890	6470	6470	6470	6470	0
119	20250110	190000	9866890	6470	6470	6470	6470	0
120	20250110	185900	9866890	6470	6470	6470	6470	0
121	20250110	185800	9866890	6470	6470	6470	6470	0
122	20250110	185700	9866890	6470	6470	6470	6470	72
123	20250110	185600	9866890	6470	6470	6470	6470	0
124	20250110	185500	9866890	6470	6470	6470	6470	0
125	20250110	185400	9866890	6470	6470	6470	6470	0
126	20250110	185300	9866890	6470	6470	6470	6470	0
127	20250110	185200	9866890	6470	6470	6470	6470	0
128	20250110	185100	9866890	6470	6470	6470	6470	0
129	20250110	185000	9866890	6470	6470	6470	6470	0
130	20250110	184900	9866890	6470	6470	6470	6470	0
131	20250110	184800	9866890	6470	6470	6470	6470	0
132	20250110	184700	9866890	6470	6470	6470	6470	0
133	20250110	184600	9866890	6470	6470	6470	6470	0
134	20250110	184500	9866890	6470	6470	6470	6470	0
135	20250110	184400	9866890	6470	6470	6470	6470	0
136	20250110	184300	9866890	6470	6470	6470	6470	0
137	20250110	184200	9866890	6470	6470	6470	6470	0
138	20250110	184100	9866890	6470	6470	6470	6470	0
139	20250110	184000	9866890	6470	6470	6470	6470	0
140	20250110	183900	9866890	6470	6470	6470	6470	0
141	20250110	183800	9866890	6470	6470	6470	6470	0
142	20250110	183700	9866890	6470	6470	6470	6470	0
143	20250110	183600	9866890	6470	6470	6470	6470	0
144	20250110	183500	9866890	6470	6470	6470	6470	0
145	20250110	183400	9866890	6470	6470	6470	6470	0
146	20250110	183300	9866890	6470	6470	6470	6470	0
147	20250110	183200	9866890	6470	6470	6470	6470	0
148	20250110	183100	9866890	6470	6470	6470	6470	0
149	20250110	183000	9866890	6470	6470	6470	6470	0
150	20250110	182900	9866890	6470	6470	6470	6470	0
151	20250110	182800	9866890	6470	6470	6470	6470	0
152	20250110	182700	9866890	6470	6470	6470	6470	72
153	20250110	182600	9866890	6470	6470	6470	6470	0
154	20250110	182500	9866890	6470	6470	6470	6470	0
155	20250110	182400	9866890	6470	6470	6470	6470	0
156	20250110	182300	9866890	6470	6470	6470	6470	0
157	20250110	182200	9866890	6470	6470	6470	6470	0
158	20250110	182100	9866890	6470	6470	6470	6470	0
159	20250110	182000	9866890	6470	6470	6470	6470	0
160	20250110	181900	9866890	6470	6470	6470	6470	0
161	20250110	181800	9866890	6470	6470	6470	6470	0
162	20250110	181700	9866890	6470	6470	6470	6470	0
163	20250110	181600	9866890	6470	6470	6470	6470	0
164	20250110	181500	9866890	6470	6470	6470	6470	0
165	20250110	181400	9866890	6470	6470	6470	6470	0
166	20250110	181300	9866890	6470	6470	6470	6470	0
167	20250110	181200	9866890	6470	6470	6470	6470	0
168	20250110	181100	9866890	6470	6470	6470	6470	0
169	20250110	181000	9866890	6470	6470	6470	6470	0
170	20250110	180900	9866890	6470	6470	6470	6470	0
171	20250110	180800	9866890	6470	6470	6470	6470	0
172	20250110	180700	9866890	6470	6470	6470	6470	0
173	20250110	180600	9866890	6470	6470	6470	6470	0
174	20250110	180500	9866890	6470	6470	6470	6470	0
175	20250110	180400	9866890	6470	6470	6470	6470	0
176	20250110	180300	9866890	6470	6470	6470	6470	0
177	20250110	180200	9866890	6470	6470	6470	6470	0
178	20250110	180100	9866890	6470	6470	6470	6470	0
179	20250110	180000	9866890	6470	6470	6470	6470	0
180	20250110	175900	9866890	6470	6470	6470	6470	0
181	20250110	175800	9866890	6470	6470	6470	6470	0
182	20250110	175700	9866890	6470	6470	6470	6470	72
183	20250110	175600	9866890	6470	6470	6470	6470	0
184	20250110	175500	9866890	6470	6470	6470	6470	0
185	20250110	175400	9866890	6470	6470	6470	6470	0
186	20250110	175300	9866890	6470	6470	6470	6470	0
187	20250110	175200	9866890	6470	6470	6470	6470	0
188	20250110	175100	9866890	6470	6470	6470	6470	0
189	20250110	175000	9866890	6470	6470	6470	6470	0
190	20250110	174900	9866890	6470	6470	6470	6470	0
191	20250110	174800	9866890	6470	6470	6470	6470	0
192	20250110	174700	9866890	6470	6470	6470	6470	0
193	20250110	174600	9866890	6470	6470	6470	6470	0
194	20250110	174500	9866890	6470	6470	6470	6470	0
195	20250110	174400	9866890	6470	6470	6470	6470	0
196	20250110	174300	9866890	6470	6470	6470	6470	0
197	20250110	174200	9866890	6470	6470	6470	6470	0
198	20250110	174100	9866890	6470	6470	6470	6470	0
199	20250110	174000	9866890	6470	6470	6470	6470	0
200	20250110	173900	9866890	6470	6470	6470	6470	0
201	20250110	173800	9866890	6470	6470	6470	6470	0
202	20250110	173700	9866890	6470	6470	6470	6470	0
203	20250110	173600	9866890	6470	6470	6470	6470	0
204	20250110	173500	9866890	6470	6470	6470	6470	0
205	20250110	173400	9866890	6470	6470	6470	6470	0
206	20250110	173300	9866890	6470	6470	6470	6470	0
207	20250110	173200	9866890	6470	6470	6470	6470	0
208	20250110	173100	9866890	6470	6470	6470	6470	0
209	20250110	173000	9866890	6470	6470	6470	6470	0
210	20250110	172900	9866890	6470	6470	6470	6470	0
211	20250110	172800	9866890	6470	6470	6470	6470	0
212	20250110	172700	9866890	6470	6470	6470	6470	72
213	20250110	172600	9866890	6470	6470	6470	6470	0
214	20250110	172500	9866890	6470	6470	6470	6470	0
215	20250110	172400	9866890	6470	6470	6470	6470	0
216	20250110	172300	9866890	6470	6470	6470	6470	0
217	20250110	172200	9866890	6470	6470	6470	6470	0
218	20250110	172100	9866890	6470	6470	6470	6470	0
219	20250110	172000	9866890	6470	6470	6470	6470	0
220	20250110	171900	9866890	6470	6470	6470	6470	0
221	20250110	171800	9866890	6470	6470	6470	6470	0
222	20250110	171700	9866890	6470	6470	6470	6470	0
223	20250110	171600	9866890	6470	6470	6470	6470	0
224	20250110	171500	9866890	6470	6470	6470	6470	0
225	20250110	171400	9866890	6470	6470	6470	6470	0
226	20250110	171300	9866890	6470	6470	6470	6470	0
227	20250110	171200	9866890	6470	6470	6470	6470	0
228	20250110	171100	9866890	6470	6470	6470	6470	0
229	20250110	171000	9866890	6470	6470	6470	6470	0
230	20250110	170900	9866890	6470	6470	6470	6470	0
231	20250110	170800	9866890	6470	6470	6470	6470	0
232	20250110	170700	9866890	6470	6470	6470	6470	0
233	20250110	170600	9866890	6470	6470	6470	6470	0
234	20250110	170500	9866890	6470	6470	6470	6470	0
235	20250110	170400	9866890	6470	6470	6470	6470	0
236	20250110	170300	9866890	6470	6470	6470	6470	0
237	20250110	170200	9866890	6470	6470	6470	6470	0
238	20250110	170100	9866890	6470	6470	6470	6470	0
239	20250110	170000	9866890	6470	6470	6470	6470	0
240	20250110	165900	9866890	6470	6470	6470	6470	0
241	20250110	165800	9866890	6470	6470	6470	6470	0
242	20250110	165700	9866890	6470	6470	6470	6470	72
243	20250110	165600	9866890	6470	6470	6470	6470	0
244	20250110	165500	9866890	6470	6470	6470	6470	0
245	20250110	165400	9866890	6470	6470	6470	6470	0
246	20250110	165300	9866890	6470	6470	6470	6470	0
247	20250110	165200	9866890	6470	6470	6470	6470	0
248	20250110	165100	9866890	6470	6470	6470	6470	0
249	20250110	165000	9866890	6470	6470	6470	6470	0
250	20250110	164900	9866890	6470	6470	6470	6470	0
251	20250110	164800	9866890	6470	6470	6470	6470	0
252	20250110	164700	9866890	6470	6470	6470	6470	0
253	20250110	164600	9866890	6470	6470	6470	6470	0
254	20250110	164500	9866890	6470	6470	6470	6470	0
255	20250110	164400	9866890	6470	6470	6470	6470	0
256	20250110	164300	9866890	6470	6470	6470	6470	0
257	20250110	164200	9866890	6470	6470	6470	6470	0
258	20250110	164100	9866890	6470	6470	6470	6470	0
259	20250110	164000	9866890	6470	6470	6470	6470	0
260	20250110	163900	9866890	6470	6470	6470	6470	0
261	20250110	163800	9866890	6470	6470	6470	6470	0
262	20250110	163700	9866890	6470	6470	6470	6470	0
263	20250110	163600	9866890	6470	6470	6470	6470	0
264	20250110	163500	9866890	6470	6470	6470	6470	0
265	20250110	163400	9866890	6470	6470	6470	6470	0
266	20250110	163300	9866890	6470	6470	6470	6470	0
267	20250110	163200	9866890	6470	6470	6470	6470	0
268	20250110	163100	9866890	6470	6470	6470	6470	0
269	20250110	163000	9866890	6470	6470	6470	6470	0
270	20250110	162900	9866890	6470	6470	6470	6470	0
271	20250110	162800	9866890	6470	6470	6470	6470	0
272	20250110	162700	9866890	6470	6470	6470	6470	72
273	20250110	162600	9866890	6470	6470	6470	6470	0
274	20250110	162500	9866890	6470	6470	6470	6470	0
275	20250110	162400	9866890	6470	6470	6470	6470	0
276	20250110	162300	9866890	6470	6470	6470	6470	0
277	20250110	162200	9866890	6470	6470	6470	6470	0
278	20250110	162100	9866890	6470	6470	6470	6470	0
279	20250110	162000	9866890	6470	6470	6470	6470	0
280	20250110	161900	9866890	6470	6470	6470	6470	0
281	20250110	161800	9866890	6470	6470	6470	6470	0
282	20250110	161700	9866890	6470	6470	6470	6470	0
283	20250110	161600	9866890	6470	6470	6470	6470	0
284	20250110	161500	9866890	6470	6470	6470	6470	0
285	20250110	161400	9866890	6470	6470	6470	6470	0
286	20250110	161300	9866890	6470	6470	6470	6470	0
287	20250110	161200	9866890	6470	6470	6470	6470	0
288	20250110	161100	9866890	6470	6470	6470	6470	0
289	20250110	161000	9866890	6470	6470	6470	6470	0
290	20250110	160900	9866890	6470	6470	6470	6470	0
291	20250110	160800	9866890	6470	6470	6470	6470	0
292	20250110	160700	9866890	6470	6470	6470	6470	0
293	20250110	160600	9866890	6470	6470	6470	6470	0
294	20250110	160500	9866890	6470	6470	6470	6470	0
295	20250110	160400	9866890	6470	6470	6470	6470	0
296	20250110	160300	9866890	6470	6470	6470	6470	0
297	20250110	160200	9866890	6470	6470	6470	6470	0
298	20250110	160100	9866890	6470	6470	6470	6470	0
299	20250110	160000	9866890	6470	6470	6470	6470	0
300	20250110	155900	9866890	6470	6470	6470	6470	0
301	20250110	155800	9866890	6470	6470	6470	6470	0
302	20250110	155700	9866890	6470	6470	6470	6470	72
303	20250110	155600	9866890	6470	6470	6470	6470	0
304	20250110	155500	9866890	6470	6470	6470	6470	0
305	20250110	155400	9866890	6470	6470	6470	6470	0
306	20250110	155300	9866890	6470	6470	6470	6470	0
307	20250110	155200	9866890	6470	6470	6470	6470	0
308	20250110	155100	9866890	6470	6470	6470	6470	0
309	20250110	155000	9866890	6470	6470	6470	6470	0
310	20250110	154900	9866890	6470	6470	6470	6470	0
311	20250110	154800	9866890	6470	6470	6470	6470	0
312	20250110	154700	9866890	6470	6470	6470	6470	0
313	20250110	154600	9866890	6470	6470	6470	6470	0
314	20250110	154500	9866890	6470	6470	6470	6470	0
315	20250110	154400	9866890	6470	6470	6470	6470	0
316	20250110	154300	9866890	6470	6470	6470	6470	0
317	20250110	154200	9866890	6470	6470	6470	6470	0
318	20250110	154100	9866890	6470	6470	6470	6470	0
319	20250110	154000	9866890	6470	6470	6470	6470	0
320	20250110	153900	9866890	6470	6470	6470	6470	0
321	20250110	153800	9866890	6470	6470	6470	6470	0
322	20250110	153700	9866890	6470	6470	6470	6470	0
323	20250110	153600	9866890	6470	6470	6470	6470	0
324	20250110	153500	9866890	6470	6470	6470	6470	0
325	20250110	153400	9866890	6470	6470	6470	6470	0
326	20250110	153300	9866890	6470	6470	6470	6470	0
327	20250110	153200	9866890	6470	6470	6470	6470	0
328	20250110	153100	9866890	6470	6470	6470	6470	0
329	20250110	153000	9866890	6470	6470	6470	6470	72
330	20250110	152900	9401050	6450	6450	6450	6450	0
331	20250110	152800	9401050	6450	6450	6450	6450	0
332	20250110	152700	9401050	6450	6450	6450	6450	0
333	20250110	152600	9401050	6450	6450	6450	6450	0
334	20250110	152500	9401050	6450	6450	6450	6450	0
335	20250110	152400	9401050	6450	6450	6450	6450	0
336	20250110	152300	9401050	6450	6450	6450	6450	0
337	20250110	152200	9401050	6450	6450	6450	6450	0
338	20250110	152100	9401050	6450	6450	6450	6450	0
339	20250110	152000	9401050	6450	6450	6450	6450	0
340	20250110	151900	9401050	6450	6450	6450	6450	7
341	20250110	151800	9355900	6450	6450	6450	6450	1
342	20250110	151700	9349450	6480	6480	6480	6480	0
343	20250110	151600	9349450	6480	6480	6480	6480	0
344	20250110	151500	9349450	6480	6480	6480	6480	0
345	20250110	151400	9349450	6480	6480	6480	6480	0
346	20250110	151300	9349450	6480	6480	6480	6480	0
347	20250110	151200	9349450	6480	6480	6480	6480	3
348	20250110	151100	9330010	6450	6480	6480	6450	2
349	20250110	151000	9317080	6450	6450	6450	6450	0
350	20250110	150900	9317080	6450	6450	6450	6450	0
351	20250110	150800	9317080	6450	6450	6450	6450	0
352	20250110	150700	9317080	6450	6450	6450	6450	0
353	20250110	150600	9317080	6450	6450	6450	6450	1
354	20250110	150500	9310630	6480	6480	6480	6480	0
355	20250110	150400	9310630	6480	6480	6480	6480	0
356	20250110	150300	9310630	6480	6480	6480	6480	0
357	20250110	150200	9310630	6480	6480	6480	6480	0
358	20250110	150100	9310630	6480	6480	6480	6480	0
359	20250110	150000	9310630	6480	6480	6480	6480	15
360	20250110	145900	9213430	6480	6480	6480	6480	0
361	20250110	145800	9213430	6480	6480	6480	6480	0
362	20250110	145700	9213430	6480	6480	6480	6480	1
363	20250110	145600	9206950	6450	6450	6450	6450	0
364	20250110	145500	9206950	6450	6450	6450	6450	0
365	20250110	145400	9206950	6450	6450	6450	6450	0
366	20250110	145300	9206950	6450	6450	6450	6450	0
367	20250110	145200	9206950	6450	6450	6450	6450	200
368	20250110	145100	7916950	6470	6470	6470	6470	0
369	20250110	145000	7916950	6470	6470	6470	6470	0
370	20250110	144900	7916950	6470	6470	6470	6470	0
371	20250110	144800	7916950	6470	6470	6470	6470	0
372	20250110	144700	7916950	6470	6470	6470	6470	0
373	20250110	144600	7916950	6470	6470	6470	6470	131
374	20250110	144500	7069380	6470	6470	6470	6470	0
375	20250110	144400	7069380	6470	6470	6470	6470	0
376	20250110	144300	7069380	6470	6470	6470	6470	0
377	20250110	144200	7069380	6470	6470	6470	6470	0
378	20250110	144100	7069380	6470	6470	6470	6470	0
379	20250110	144000	7069380	6470	6470	6470	6470	0
380	20250110	143900	7069380	6470	6470	6470	6470	0
381	20250110	143800	7069380	6470	6470	6470	6470	1
382	20250110	143700	7062910	6480	6480	6480	6480	0
383	20250110	143600	7062910	6480	6480	6480	6480	0
384	20250110	143500	7062910	6480	6480	6480	6480	0
385	20250110	143400	7062910	6480	6480	6480	6480	0
386	20250110	143300	7062910	6480	6480	6480	6480	0
387	20250110	143200	7062910	6480	6480	6480	6480	0
388	20250110	143100	7062910	6480	6480	6480	6480	0
389	20250110	143000	7062910	6480	6480	6480	6480	0
390	20250110	142900	7062910	6480	6480	6480	6480	0
391	20250110	142800	7062910	6480	6480	6480	6480	0
392	20250110	142700	7062910	6480	6480	6480	6480	0
393	20250110	142600	7062910	6480	6480	6480	6480	0
394	20250110	142500	7062910	6480	6480	6480	6480	0
395	20250110	142400	7062910	6480	6470	6480	6470	77
396	20250110	142300	6564430	6470	6470	6470	6470	0
397	20250110	142200	6564430	6470	6470	6470	6470	0
398	20250110	142100	6564430	6470	6470	6470	6470	18
399	20250110	142000	6447970	6470	6470	6470	6470	59
400	20250110	141900	6066240	6470	6470	6470	6470	0
401	20250110	141800	6066240	6470	6470	6470	6470	0
402	20250110	141700	6066240	6470	6470	6470	6470	0
403	20250110	141600	6066240	6470	6470	6470	6470	0
404	20250110	141500	6066240	6470	6470	6470	6470	0
405	20250110	141400	6066240	6470	6470	6470	6470	1
406	20250110	141300	6059770	6460	6460	6460	6460	0
407	20250110	141200	6059770	6460	6460	6460	6460	2
408	20250110	141100	6046850	6460	6460	6460	6460	8
409	20250110	141000	5995170	6470	6460	6470	6460	35
410	20250110	140900	5769010	6470	6470	6470	6470	0
411	20250110	140800	5769010	6470	6470	6470	6470	0
412	20250110	140700	5769010	6470	6470	6470	6470	0
413	20250110	140600	5769010	6470	6470	6470	6470	0
414	20250110	140500	5769010	6470	6470	6470	6470	0
415	20250110	140400	5769010	6470	6470	6470	6470	0
416	20250110	140300	5769010	6470	6470	6470	6470	0
417	20250110	140200	5769010	6470	6470	6470	6470	0
418	20250110	140100	5769010	6470	6470	6470	6470	0
419	20250110	140000	5769010	6470	6470	6470	6470	0
420	20250110	135900	5769010	6470	6470	6470	6470	0
421	20250110	135800	5769010	6470	6470	6470	6470	1
422	20250110	135700	5762540	6400	6450	6450	6400	145
423	20250110	135600	4833060	6460	6460	6460	6460	1
424	20250110	135500	4826600	6470	6470	6470	6470	0
425	20250110	135400	4826600	6470	6470	6470	6470	0
426	20250110	135300	4826600	6470	6470	6470	6470	0
427	20250110	135200	4826600	6470	6470	6470	6470	0
428	20250110	135100	4826600	6470	6470	6470	6470	0
429	20250110	135000	4826600	6470	6470	6470	6470	0
430	20250110	134900	4826600	6470	6470	6470	6470	0
431	20250110	134800	4826600	6470	6470	6470	6470	0
432	20250110	134700	4826600	6470	6470	6470	6470	0
433	20250110	134600	4826600	6470	6470	6470	6470	0
434	20250110	134500	4826600	6470	6470	6470	6470	0
435	20250110	134400	4826600	6470	6470	6470	6470	0
436	20250110	134300	4826600	6470	6470	6470	6470	0
437	20250110	134200	4826600	6470	6470	6470	6470	0
438	20250110	134100	4826600	6470	6470	6470	6470	0
439	20250110	134000	4826600	6470	6470	6470	6470	0
440	20250110	133900	4826600	6470	6470	6470	6470	0
441	20250110	133800	4826600	6470	6470	6470	6470	0
442	20250110	133700	4826600	6470	6470	6470	6470	0
443	20250110	133600	4826600	6470	6470	6470	6470	0
444	20250110	133500	4826600	6470	6470	6470	6470	0
445	20250110	133400	4826600	6470	6470	6470	6470	0
446	20250110	133300	4826600	6470	6470	6470	6470	0
447	20250110	133200	4826600	6470	6470	6470	6470	0
448	20250110	133100	4826600	6470	6470	6470	6470	0
449	20250110	133000	4826600	6470	6470	6470	6470	0
450	20250110	132900	4826600	6470	6470	6470	6470	0
451	20250110	132800	4826600	6470	6470	6470	6470	0
452	20250110	132700	4826600	6470	6470	6470	6470	0
453	20250110	132600	4826600	6470	6470	6470	6470	0
454	20250110	132500	4826600	6470	6470	6470	6470	0
455	20250110	132400	4826600	6470	6470	6470	6470	0
456	20250110	132300	4826600	6470	6470	6470	6470	0
457	20250110	132200	4826600	6470	6470	6470	6470	0
458	20250110	132100	4826600	6470	6470	6470	6470	0
459	20250110	132000	4826600	6470	6470	6470	6470	0
460	20250110	131900	4826600	6470	6470	6470	6470	0
461	20250110	131800	4826600	6470	6470	6470	6470	0
462	20250110	131700	4826600	6470	6470	6470	6470	0
463	20250110	131600	4826600	6470	6470	6470	6470	0
464	20250110	131500	4826600	6470	6470	6470	6470	0
465	20250110	131400	4826600	6470	6470	6470	6470	0
466	20250110	131300	4826600	6470	6470	6470	6470	0
467	20250110	131200	4826600	6470	6470	6470	6470	0
468	20250110	131100	4826600	6470	6470	6470	6470	0
469	20250110	131000	4826600	6470	6470	6470	6470	0
470	20250110	130900	4826600	6470	6460	6470	6460	3
471	20250110	130800	4807200	6470	6470	6470	6470	0
472	20250110	130700	4807200	6470	6470	6470	6470	0
473	20250110	130600	4807200	6470	6470	6470	6470	0
474	20250110	130500	4807200	6470	6470	6470	6470	0
475	20250110	130400	4807200	6470	6470	6470	6470	0
476	20250110	130300	4807200	6470	6470	6470	6470	0
477	20250110	130200	4807200	6470	6470	6470	6470	0
478	20250110	130100	4807200	6470	6460	6470	6460	2
479	20250110	130000	4794270	6450	6450	6450	6450	0
480	20250110	125900	4794270	6450	6450	6450	6450	0
481	20250110	125800	4794270	6450	6450	6450	6450	0
482	20250110	125700	4794270	6450	6450	6450	6450	0
483	20250110	125600	4794270	6450	6450	6450	6450	0
484	20250110	125500	4794270	6450	6450	6450	6450	0
485	20250110	125400	4794270	6450	6450	6450	6450	0
486	20250110	125300	4794270	6450	6450	6450	6450	1
487	20250110	125200	4787820	6470	6470	6470	6470	0
488	20250110	125100	4787820	6470	6470	6470	6470	0
489	20250110	125000	4787820	6470	6470	6470	6470	0
490	20250110	124900	4787820	6470	6470	6470	6470	0
491	20250110	124800	4787820	6470	6470	6470	6470	0
492	20250110	124700	4787820	6470	6470	6470	6470	0
493	20250110	124600	4787820	6470	6470	6470	6470	0
494	20250110	124500	4787820	6470	6470	6470	6470	0
495	20250110	124400	4787820	6470	6470	6470	6470	0
496	20250110	124300	4787820	6470	6470	6470	6470	0
497	20250110	124200	4787820	6470	6470	6470	6470	0
498	20250110	124100	4787820	6470	6470	6470	6470	0
499	20250110	124000	4787820	6470	6470	6470	6470	0
500	20250110	123900	4787820	6470	6470	6470	6470	0
501	20250110	123800	4787820	6470	6470	6470	6470	3
502	20250110	123700	4768410	6470	6470	6470	6470	0
503	20250110	123600	4768410	6470	6470	6470	6470	0
504	20250110	123500	4768410	6470	6470	6470	6470	0
505	20250110	123400	4768410	6470	6470	6470	6470	0
506	20250110	123300	4768410	6470	6470	6470	6470	0
507	20250110	123200	4768410	6470	6470	6470	6470	30
508	20250110	123100	4574310	6470	6470	6470	6470	0
509	20250110	123000	4574310	6470	6470	6470	6470	2
510	20250110	122900	4561370	6470	6470	6470	6470	0
511	20250110	122800	4561370	6470	6470	6470	6470	0
512	20250110	122700	4561370	6470	6470	6470	6470	0
513	20250110	122600	4561370	6470	6470	6470	6470	0
514	20250110	122500	4561370	6470	6470	6470	6470	0
515	20250110	122400	4561370	6470	6470	6470	6470	0
516	20250110	122300	4561370	6470	6470	6470	6470	0
517	20250110	122200	4561370	6470	6470	6470	6470	0
518	20250110	122100	4561370	6470	6470	6470	6470	0
519	20250110	122000	4561370	6470	6470	6470	6470	0
520	20250110	121900	4561370	6470	6470	6470	6470	0
521	20250110	121800	4561370	6470	6470	6470	6470	0
522	20250110	121700	4561370	6470	6470	6470	6470	0
523	20250110	121600	4561370	6470	6470	6470	6470	0
524	20250110	121500	4561370	6470	6470	6470	6470	0
525	20250110	121400	4561370	6470	6470	6470	6470	0
526	20250110	121300	4561370	6470	6470	6470	6470	1
527	20250110	121200	4554900	6470	6470	6470	6470	0
528	20250110	121100	4554900	6470	6470	6470	6470	0
529	20250110	121000	4554900	6470	6470	6470	6470	0
530	20250110	120900	4554900	6470	6470	6470	6470	0
531	20250110	120800	4554900	6470	6470	6470	6470	0
532	20250110	120700	4554900	6470	6470	6470	6470	0
533	20250110	120600	4554900	6470	6470	6470	6470	0
534	20250110	120500	4554900	6470	6470	6470	6470	0
535	20250110	120400	4554900	6470	6470	6470	6470	0
536	20250110	120300	4554900	6470	6470	6470	6470	0
537	20250110	120200	4554900	6470	6470	6470	6470	0
538	20250110	120100	4554900	6470	6470	6470	6470	0
539	20250110	120000	4554900	6470	6470	6470	6470	0
540	20250110	115900	4554900	6470	6470	6470	6470	0
541	20250110	115800	4554900	6470	6470	6470	6470	0
542	20250110	115700	4554900	6470	6470	6470	6470	0
543	20250110	115600	4554900	6470	6470	6470	6470	0
544	20250110	115500	4554900	6470	6470	6470	6470	0
545	20250110	115400	4554900	6470	6470	6470	6470	0
546	20250110	115300	4554900	6470	6470	6470	6470	0
547	20250110	115200	4554900	6470	6470	6470	6470	0
548	20250110	115100	4554900	6470	6470	6470	6470	0
549	20250110	115000	4554900	6470	6470	6470	6470	0
550	20250110	114900	4554900	6470	6470	6470	6470	0
551	20250110	114800	4554900	6470	6470	6470	6470	0
552	20250110	114700	4554900	6470	6470	6470	6470	0
553	20250110	114600	4554900	6470	6470	6470	6470	0
554	20250110	114500	4554900	6470	6470	6470	6470	0
555	20250110	114400	4554900	6470	6470	6470	6470	0
556	20250110	114300	4554900	6470	6470	6470	6470	0
557	20250110	114200	4554900	6470	6470	6470	6470	0
558	20250110	114100	4554900	6470	6470	6470	6470	0
559	20250110	114000	4554900	6470	6470	6470	6470	1
560	20250110	113900	4548430	6450	6450	6450	6450	35
561	20250110	113800	4322680	6470	6470	6470	6470	0
562	20250110	113700	4322680	6470	6470	6470	6470	0
563	20250110	113600	4322680	6470	6470	6470	6470	0
564	20250110	113500	4322680	6470	6470	6470	6470	0
565	20250110	113400	4322680	6470	6470	6470	6470	0
566	20250110	113300	4322680	6470	6470	6470	6470	0
567	20250110	113200	4322680	6470	6470	6470	6470	0
568	20250110	113100	4322680	6470	6470	6470	6470	0
569	20250110	113000	4322680	6470	6470	6470	6470	0
570	20250110	112900	4322680	6470	6460	6470	6460	3
571	20250110	112800	4303290	6460	6460	6460	6460	0
572	20250110	112700	4303290	6460	6460	6460	6460	0
573	20250110	112600	4303290	6460	6460	6460	6460	0
574	20250110	112500	4303290	6460	6460	6460	6460	1
575	20250110	112400	4296830	6450	6450	6450	6450	0
576	20250110	112300	4296830	6450	6450	6450	6450	0
577	20250110	112200	4296830	6450	6450	6450	6450	0
578	20250110	112100	4296830	6450	6450	6450	6450	0
579	20250110	112000	4296830	6450	6450	6450	6450	0
580	20250110	111900	4296830	6450	6450	6450	6450	0
581	20250110	111800	4296830	6450	6450	6450	6450	0
582	20250110	111700	4296830	6450	6450	6450	6450	430
583	20250110	111600	1523330	6460	6460	6460	6460	0
584	20250110	111500	1523330	6460	6460	6460	6460	0
585	20250110	111400	1523330	6460	6460	6460	6460	0
586	20250110	111300	1523330	6460	6460	6460	6460	0
587	20250110	111200	1523330	6460	6460	6460	6460	0
588	20250110	111100	1523330	6460	6460	6460	6460	0
589	20250110	111000	1523330	6460	6460	6460	6460	0
590	20250110	110900	1523330	6460	6460	6460	6460	0
591	20250110	110800	1523330	6460	6460	6460	6460	0
592	20250110	110700	1523330	6460	6460	6460	6460	0
593	20250110	110600	1523330	6460	6460	6460	6460	0
594	20250110	110500	1523330	6460	6460	6460	6460	0
595	20250110	110400	1523330	6460	6460	6460	6460	0
596	20250110	110300	1523330	6460	6460	6460	6460	0
597	20250110	110200	1523330	6460	6460	6460	6460	0
598	20250110	110100	1523330	6460	6460	6460	6460	0
599	20250110	110000	1523330	6460	6460	6460	6460	0
600	20250110	105900	1523330	6460	6460	6460	6460	0
601	20250110	105800	1523330	6460	6460	6460	6460	0
602	20250110	105700	1523330	6460	6460	6460	6460	0
603	20250110	105600	1523330	6460	6460	6460	6460	0
604	20250110	105500	1523330	6460	6460	6460	6460	0
605	20250110	105400	1523330	6460	6460	6460	6460	0
606	20250110	105300	1523330	6460	6460	6460	6460	0
607	20250110	105200	1523330	6460	6460	6460	6460	0
608	20250110	105100	1523330	6460	6460	6460	6460	0
609	20250110	105000	1523330	6460	6460	6460	6460	0
610	20250110	104900	1523330	6460	6460	6460	6460	0
611	20250110	104800	1523330	6460	6460	6460	6460	0
612	20250110	104700	1523330	6460	6460	6460	6460	0
613	20250110	104600	1523330	6460	6460	6460	6460	0
614	20250110	104500	1523330	6460	6460	6460	6460	0
615	20250110	104400	1523330	6460	6460	6460	6460	0
616	20250110	104300	1523330	6460	6460	6460	6460	0
617	20250110	104200	1523330	6460	6460	6460	6460	0
618	20250110	104100	1523330	6460	6460	6460	6460	1
619	20250110	104000	1516870	6430	6430	6430	6430	0
620	20250110	103900	1516870	6430	6430	6430	6430	0
621	20250110	103800	1516870	6430	6430	6430	6430	0
622	20250110	103700	1516870	6430	6430	6430	6430	0
623	20250110	103600	1516870	6430	6430	6430	6430	0
624	20250110	103500	1516870	6430	6430	6430	6430	0
625	20250110	103400	1516870	6430	6430	6430	6430	0
626	20250110	103300	1516870	6430	6430	6430	6430	0
627	20250110	103200	1516870	6430	6430	6430	6430	0
628	20250110	103100	1516870	6430	6430	6430	6430	0
629	20250110	103000	1516870	6430	6430	6430	6430	0
630	20250110	102900	1516870	6430	6430	6430	6430	0
631	20250110	102800	1516870	6430	6430	6430	6430	0
632	20250110	102700	1516870	6430	6430	6430	6430	0
633	20250110	102600	1516870	6430	6430	6430	6430	0
634	20250110	102500	1516870	6430	6430	6430	6430	0
635	20250110	102400	1516870	6430	6430	6430	6430	0
636	20250110	102300	1516870	6430	6430	6430	6430	0
637	20250110	102200	1516870	6430	6430	6430	6430	0
638	20250110	102100	1516870	6430	6430	6430	6430	0
639	20250110	102000	1516870	6430	6430	6430	6430	0
640	20250110	101900	1516870	6430	6430	6430	6430	0
641	20250110	101800	1516870	6430	6430	6430	6430	0
642	20250110	101700	1516870	6430	6430	6430	6430	43
643	20250110	101600	1240380	6430	6430	6430	6430	0
644	20250110	101500	1240380	6430	6430	6430	6430	0
645	20250110	101400	1240380	6430	6430	6430	6430	0
646	20250110	101300	1240380	6430	6430	6430	6430	0
647	20250110	101200	1240380	6430	6430	6430	6430	6
648	20250110	101100	1201800	6430	6430	6430	6430	0
649	20250110	101000	1201800	6430	6430	6430	6430	0
650	20250110	100900	1201800	6430	6430	6430	6430	0
651	20250110	100800	1201800	6430	6430	6430	6430	0
652	20250110	100700	1201800	6430	6430	6430	6430	0
653	20250110	100600	1201800	6430	6430	6430	6430	0
654	20250110	100500	1201800	6430	6430	6430	6430	0
655	20250110	100400	1201800	6430	6430	6430	6430	1
656	20250110	100300	1195370	6430	6430	6430	6430	0
657	20250110	100200	1195370	6430	6430	6430	6430	0
658	20250110	100100	1195370	6430	6430	6430	6430	0
659	20250110	100000	1195370	6430	6430	6430	6430	0
660	20250110	095900	1195370	6430	6430	6430	6430	0
661	20250110	095800	1195370	6430	6430	6430	6430	0
662	20250110	095700	1195370	6430	6430	6430	6430	0
663	20250110	095600	1195370	6430	6430	6430	6430	0
664	20250110	095500	1195370	6430	6430	6430	6430	0
665	20250110	095400	1195370	6430	6430	6430	6430	0
666	20250110	095300	1195370	6430	6430	6430	6430	0
667	20250110	095200	1195370	6430	6430	6430	6430	0
668	20250110	095100	1195370	6430	6430	6430	6430	0
669	20250110	095000	1195370	6430	6430	6430	6430	0
670	20250110	094900	1195370	6430	6430	6430	6430	0
671	20250110	094800	1195370	6430	6430	6430	6430	0
672	20250110	094700	1195370	6430	6430	6430	6430	0
673	20250110	094600	1195370	6430	6430	6430	6430	21
674	20250110	094500	1060340	6430	6430	6430	6430	0
675	20250110	094400	1060340	6430	6430	6430	6430	6
676	20250110	094300	1021760	6430	6430	6430	6430	0
677	20250110	094200	1021760	6430	6430	6430	6430	0
678	20250110	094100	1021760	6430	6430	6430	6430	0
679	20250110	094000	1021760	6430	6430	6430	6430	0
680	20250110	093900	1021760	6430	6430	6430	6430	0
681	20250110	093800	1021760	6430	6430	6430	6430	0
682	20250110	093700	1021760	6430	6430	6430	6430	0
683	20250110	093600	1021760	6430	6430	6430	6430	0
684	20250110	093500	1021760	6430	6430	6430	6430	0
685	20250110	093400	1021760	6430	6430	6430	6430	0
686	20250110	093300	1021760	6430	6430	6430	6430	0
687	20250110	093200	1021760	6430	6430	6430	6430	0
688	20250110	093100	1021760	6430	6430	6430	6430	0
689	20250110	093000	1021760	6430	6430	6430	6430	0
690	20250110	092900	1021760	6430	6430	6430	6430	0
691	20250110	092800	1021760	6430	6430	6430	6430	0
692	20250110	092700	1021760	6430	6430	6430	6430	0
693	20250110	092600	1021760	6430	6430	6430	6430	0
694	20250110	092500	1021760	6430	6430	6430	6430	0
695	20250110	092400	1021760	6430	6430	6430	6430	3
696	20250110	092300	1002470	6370	6370	6370	6370	0
697	20250110	092200	1002470	6370	6370	6370	6370	0
698	20250110	092100	1002470	6370	6410	6410	6370	77
699	20250110	092000	510350	6460	6460	6460	6460	15
700	20250110	091900	413450	6460	6460	6460	6460	0
701	20250110	091800	413450	6460	6460	6460	6460	51
702	20250110	091700	83990	6460	6460	6460	6460	0
703	20250110	091600	83990	6460	6460	6460	6460	10
704	20250110	091500	19390	6460	6460	6460	6460	0
705	20250110	091400	19390	6460	6460	6460	6460	1
706	20250110	091300	12930	6460	6460	6460	6460	0
707	20250110	091200	12930	6460	6460	6460	6460	0
708	20250110	091100	12930	6460	6460	6460	6460	0
709	20250110	091000	12930	6460	6460	6460	6460	0
710	20250110	090900	12930	6460	6460	6460	6460	0
711	20250110	090800	12930	6460	6460	6460	6460	0
712	20250110	090700	12930	6460	6460	6460	6460	0
713	20250110	090600	12930	6460	6460	6460	6460	0
714	20250110	090500	12930	6460	6460	6460	6460	0
715	20250110	090400	12930	6460	6460	6460	6460	0
716	20250110	090300	12930	6460	6460	6460	6460	0
717	20250110	090200	12930	6460	6460	6460	6460	0
718	20250110	090100	12930	6460	6460	6460	6460	0
719	20250110	090000	12930	6460	6470	6470	6460	2