KissMeData/054800/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193800	31306880	9360	9360	9360	9360	48
3	20250117	193700	31306880	9360	9360	9360	9360	0
4	20250117	193600	31306880	9360	9360	9360	9360	0
5	20250117	193500	31306880	9360	9360	9360	9360	0
6	20250117	193400	31306880	9360	9360	9360	9360	0
7	20250117	193300	31306880	9360	9360	9360	9360	0
8	20250117	193200	31306880	9360	9360	9360	9360	0
9	20250117	193100	31306880	9360	9360	9360	9360	0
10	20250117	193000	31306880	9360	9360	9360	9360	0
11	20250117	192900	31306880	9360	9360	9360	9360	0
12	20250117	192800	31306880	9360	9360	9360	9360	0
13	20250117	192700	31306880	9360	9360	9360	9360	0
14	20250117	192600	31306880	9360	9360	9360	9360	0
15	20250117	192500	31306880	9360	9360	9360	9360	0
16	20250117	192400	31306880	9360	9360	9360	9360	0
17	20250117	192300	31306880	9360	9360	9360	9360	0
18	20250117	192200	31306880	9360	9360	9360	9360	0
19	20250117	192100	31306880	9360	9360	9360	9360	0
20	20250117	192000	31306880	9360	9360	9360	9360	0
21	20250117	191900	31306880	9360	9360	9360	9360	0
22	20250117	191800	31306880	9360	9360	9360	9360	0
23	20250117	191700	31306880	9360	9360	9360	9360	0
24	20250117	191600	31306880	9360	9360	9360	9360	0
25	20250117	191500	31306880	9360	9360	9360	9360	0
26	20250117	191400	31306880	9360	9360	9360	9360	0
27	20250117	191300	31306880	9360	9360	9360	9360	0
28	20250117	191200	31306880	9360	9360	9360	9360	0
29	20250117	191100	31306880	9360	9360	9360	9360	0
30	20250117	191000	31306880	9360	9360	9360	9360	0
31	20250117	190900	31306880	9360	9360	9360	9360	0
32	20250117	190800	31306880	9360	9360	9360	9360	48
33	20250117	190700	31306880	9360	9360	9360	9360	0
34	20250117	190600	31306880	9360	9360	9360	9360	0
35	20250117	190500	31306880	9360	9360	9360	9360	0
36	20250117	190400	31306880	9360	9360	9360	9360	0
37	20250117	190300	31306880	9360	9360	9360	9360	0
38	20250117	190200	31306880	9360	9360	9360	9360	0
39	20250117	190100	31306880	9360	9360	9360	9360	0
40	20250117	190000	31306880	9360	9360	9360	9360	0
41	20250117	185900	31306880	9360	9360	9360	9360	0
42	20250117	185800	31306880	9360	9360	9360	9360	0
43	20250117	185700	31306880	9360	9360	9360	9360	0
44	20250117	185600	31306880	9360	9360	9360	9360	0
45	20250117	185500	31306880	9360	9360	9360	9360	0
46	20250117	185400	31306880	9360	9360	9360	9360	0
47	20250117	185300	31306880	9360	9360	9360	9360	0
48	20250117	185200	31306880	9360	9360	9360	9360	0
49	20250117	185100	31306880	9360	9360	9360	9360	0
50	20250117	185000	31306880	9360	9360	9360	9360	0
51	20250117	184900	31306880	9360	9360	9360	9360	0
52	20250117	184800	31306880	9360	9360	9360	9360	0
53	20250117	184700	31306880	9360	9360	9360	9360	0
54	20250117	184600	31306880	9360	9360	9360	9360	0
55	20250117	184500	31306880	9360	9360	9360	9360	0
56	20250117	184400	31306880	9360	9360	9360	9360	0
57	20250117	184300	31306880	9360	9360	9360	9360	0
58	20250117	184200	31306880	9360	9360	9360	9360	0
59	20250117	184100	31306880	9360	9360	9360	9360	0
60	20250117	184000	31306880	9360	9360	9360	9360	0
61	20250117	183900	31306880	9360	9360	9360	9360	0
62	20250117	183800	31306880	9360	9360	9360	9360	48
63	20250117	183700	31306880	9360	9360	9360	9360	0
64	20250117	183600	31306880	9360	9360	9360	9360	0
65	20250117	183500	31306880	9360	9360	9360	9360	0
66	20250117	183400	31306880	9360	9360	9360	9360	0
67	20250117	183300	31306880	9360	9360	9360	9360	0
68	20250117	183200	31306880	9360	9360	9360	9360	0
69	20250117	183100	31306880	9360	9360	9360	9360	0
70	20250117	183000	31306880	9360	9360	9360	9360	0
71	20250117	182900	31306880	9360	9360	9360	9360	0
72	20250117	182800	31306880	9360	9360	9360	9360	0
73	20250117	182700	31306880	9360	9360	9360	9360	0
74	20250117	182600	31306880	9360	9360	9360	9360	0
75	20250117	182500	31306880	9360	9360	9360	9360	0
76	20250117	182400	31306880	9360	9360	9360	9360	0
77	20250117	182300	31306880	9360	9360	9360	9360	0
78	20250117	182200	31306880	9360	9360	9360	9360	0
79	20250117	182100	31306880	9360	9360	9360	9360	0
80	20250117	182000	31306880	9360	9360	9360	9360	0
81	20250117	181900	31306880	9360	9360	9360	9360	0
82	20250117	181800	31306880	9360	9360	9360	9360	0
83	20250117	181700	31306880	9360	9360	9360	9360	0
84	20250117	181600	31306880	9360	9360	9360	9360	0
85	20250117	181500	31306880	9360	9360	9360	9360	0
86	20250117	181400	31306880	9360	9360	9360	9360	0
87	20250117	181300	31306880	9360	9360	9360	9360	0
88	20250117	181200	31306880	9360	9360	9360	9360	0
89	20250117	181100	31306880	9360	9360	9360	9360	0
90	20250117	181000	31306880	9360	9360	9360	9360	0
91	20250117	180900	31306880	9360	9360	9360	9360	0
92	20250117	180800	31306880	9360	9360	9360	9360	48
93	20250117	180700	31306880	9360	9360	9360	9360	0
94	20250117	180600	31306880	9360	9360	9360	9360	0
95	20250117	180500	31306880	9360	9360	9360	9360	0
96	20250117	180400	31306880	9360	9360	9360	9360	0
97	20250117	180300	31306880	9360	9360	9360	9360	0
98	20250117	180200	31306880	9360	9360	9360	9360	0
99	20250117	180100	31306880	9360	9360	9360	9360	0
100	20250117	180000	31306880	9360	9360	9360	9360	0
101	20250117	175900	31306880	9360	9360	9360	9360	0
102	20250117	175800	31306880	9360	9360	9360	9360	0
103	20250117	175700	31306880	9360	9360	9360	9360	0
104	20250117	175600	31306880	9360	9360	9360	9360	0
105	20250117	175500	31306880	9360	9360	9360	9360	0
106	20250117	175400	31306880	9360	9360	9360	9360	0
107	20250117	175300	31306880	9360	9360	9360	9360	0
108	20250117	175200	31306880	9360	9360	9360	9360	0
109	20250117	175100	31306880	9360	9360	9360	9360	0
110	20250117	175000	31306880	9360	9360	9360	9360	0
111	20250117	174900	31306880	9360	9360	9360	9360	0
112	20250117	174800	31306880	9360	9360	9360	9360	0
113	20250117	174700	31306880	9360	9360	9360	9360	0
114	20250117	174600	31306880	9360	9360	9360	9360	0
115	20250117	174500	31306880	9360	9360	9360	9360	0
116	20250117	174400	31306880	9360	9360	9360	9360	0
117	20250117	174300	31306880	9360	9360	9360	9360	0
118	20250117	174200	31306880	9360	9360	9360	9360	0
119	20250117	174100	31306880	9360	9360	9360	9360	0
120	20250117	174000	31306880	9360	9360	9360	9360	0
121	20250117	173900	31306880	9360	9360	9360	9360	0
122	20250117	173800	31306880	9360	9360	9360	9360	48
123	20250117	173700	31306880	9360	9360	9360	9360	0
124	20250117	173600	31306880	9360	9360	9360	9360	0
125	20250117	173500	31306880	9360	9360	9360	9360	0
126	20250117	173400	31306880	9360	9360	9360	9360	0
127	20250117	173300	31306880	9360	9360	9360	9360	0
128	20250117	173200	31306880	9360	9360	9360	9360	0
129	20250117	173100	31306880	9360	9360	9360	9360	0
130	20250117	173000	31306880	9360	9360	9360	9360	0
131	20250117	172900	31306880	9360	9360	9360	9360	0
132	20250117	172800	31306880	9360	9360	9360	9360	0
133	20250117	172700	31306880	9360	9360	9360	9360	0
134	20250117	172600	31306880	9360	9360	9360	9360	0
135	20250117	172500	31306880	9360	9360	9360	9360	0
136	20250117	172400	31306880	9360	9360	9360	9360	0
137	20250117	172300	31306880	9360	9360	9360	9360	0
138	20250117	172200	31306880	9360	9360	9360	9360	0
139	20250117	172100	31306880	9360	9360	9360	9360	0
140	20250117	172000	31306880	9360	9360	9360	9360	0
141	20250117	171900	31306880	9360	9360	9360	9360	0
142	20250117	171800	31306880	9360	9360	9360	9360	0
143	20250117	171700	31306880	9360	9360	9360	9360	0
144	20250117	171600	31306880	9360	9360	9360	9360	0
145	20250117	171500	31306880	9360	9360	9360	9360	0
146	20250117	171400	31306880	9360	9360	9360	9360	0
147	20250117	171300	31306880	9360	9360	9360	9360	0
148	20250117	171200	31306880	9360	9360	9360	9360	0
149	20250117	171100	31306880	9360	9360	9360	9360	0
150	20250117	171000	31306880	9360	9360	9360	9360	0
151	20250117	170900	31306880	9360	9360	9360	9360	0
152	20250117	170800	31306880	9360	9360	9360	9360	48
153	20250117	170700	31306880	9360	9360	9360	9360	0
154	20250117	170600	31306880	9360	9360	9360	9360	0
155	20250117	170500	31306880	9360	9360	9360	9360	0
156	20250117	170400	31306880	9360	9360	9360	9360	0
157	20250117	170300	31306880	9360	9360	9360	9360	0
158	20250117	170200	31306880	9360	9360	9360	9360	0
159	20250117	170100	31306880	9360	9360	9360	9360	0
160	20250117	170000	31306880	9360	9360	9360	9360	0
161	20250117	165900	31306880	9360	9360	9360	9360	0
162	20250117	165800	31306880	9360	9360	9360	9360	0
163	20250117	165700	31306880	9360	9360	9360	9360	0
164	20250117	165600	31306880	9360	9360	9360	9360	0
165	20250117	165500	31306880	9360	9360	9360	9360	0
166	20250117	165400	31306880	9360	9360	9360	9360	0
167	20250117	165300	31306880	9360	9360	9360	9360	0
168	20250117	165200	31306880	9360	9360	9360	9360	0
169	20250117	165100	31306880	9360	9360	9360	9360	0
170	20250117	165000	31306880	9360	9360	9360	9360	0
171	20250117	164900	31306880	9360	9360	9360	9360	0
172	20250117	164800	31306880	9360	9360	9360	9360	0
173	20250117	164700	31306880	9360	9360	9360	9360	0
174	20250117	164600	31306880	9360	9360	9360	9360	0
175	20250117	164500	31306880	9360	9360	9360	9360	0
176	20250117	164400	31306880	9360	9360	9360	9360	0
177	20250117	164300	31306880	9360	9360	9360	9360	0
178	20250117	164200	31306880	9360	9360	9360	9360	0
179	20250117	164100	31306880	9360	9360	9360	9360	0
180	20250117	164000	31306880	9360	9360	9360	9360	0
181	20250117	163900	31306880	9360	9360	9360	9360	0
182	20250117	163800	31306880	9360	9360	9360	9360	48
183	20250117	163700	31306880	9360	9360	9360	9360	0
184	20250117	163600	31306880	9360	9360	9360	9360	0
185	20250117	163500	31306880	9360	9360	9360	9360	0
186	20250117	163400	31306880	9360	9360	9360	9360	0
187	20250117	163300	31306880	9360	9360	9360	9360	0
188	20250117	163200	31306880	9360	9360	9360	9360	0
189	20250117	163100	31306880	9360	9360	9360	9360	0
190	20250117	163000	31306880	9360	9360	9360	9360	0
191	20250117	162900	31306880	9360	9360	9360	9360	0
192	20250117	162800	31306880	9360	9360	9360	9360	0
193	20250117	162700	31306880	9360	9360	9360	9360	0
194	20250117	162600	31306880	9360	9360	9360	9360	0
195	20250117	162500	31306880	9360	9360	9360	9360	0
196	20250117	162400	31306880	9360	9360	9360	9360	0
197	20250117	162300	31306880	9360	9360	9360	9360	0
198	20250117	162200	31306880	9360	9360	9360	9360	0
199	20250117	162100	31306880	9360	9360	9360	9360	0
200	20250117	162000	31306880	9360	9360	9360	9360	0
201	20250117	161900	31306880	9360	9360	9360	9360	0
202	20250117	161800	31306880	9360	9360	9360	9360	0
203	20250117	161700	31306880	9360	9360	9360	9360	0
204	20250117	161600	31306880	9360	9360	9360	9360	0
205	20250117	161500	31306880	9360	9360	9360	9360	0
206	20250117	161400	31306880	9360	9360	9360	9360	0
207	20250117	161300	31306880	9360	9360	9360	9360	0
208	20250117	161200	31306880	9360	9360	9360	9360	0
209	20250117	161100	31306880	9360	9360	9360	9360	0
210	20250117	161000	31306880	9360	9360	9360	9360	0
211	20250117	160900	31306880	9360	9360	9360	9360	0
212	20250117	160800	31306880	9360	9360	9360	9360	48
213	20250117	160700	31306880	9360	9360	9360	9360	0
214	20250117	160600	31306880	9360	9360	9360	9360	0
215	20250117	160500	31306880	9360	9360	9360	9360	0
216	20250117	160400	31306880	9360	9360	9360	9360	0
217	20250117	160300	31306880	9360	9360	9360	9360	0
218	20250117	160200	31306880	9360	9360	9360	9360	0
219	20250117	160100	31306880	9360	9360	9360	9360	0
220	20250117	160000	31306880	9360	9360	9360	9360	0
221	20250117	155900	31306880	9360	9360	9360	9360	0
222	20250117	155800	31306880	9360	9360	9360	9360	0
223	20250117	155700	31306880	9360	9360	9360	9360	0
224	20250117	155600	31306880	9360	9360	9360	9360	0
225	20250117	155500	31306880	9360	9360	9360	9360	0
226	20250117	155400	31306880	9360	9360	9360	9360	0
227	20250117	155300	31306880	9360	9360	9360	9360	0
228	20250117	155200	31306880	9360	9360	9360	9360	0
229	20250117	155100	31306880	9360	9360	9360	9360	0
230	20250117	155000	31306880	9360	9360	9360	9360	0
231	20250117	154900	31306880	9360	9360	9360	9360	0
232	20250117	154800	31306880	9360	9360	9360	9360	0
233	20250117	154700	31306880	9360	9360	9360	9360	0
234	20250117	154600	31306880	9360	9360	9360	9360	0
235	20250117	154500	31306880	9360	9360	9360	9360	0
236	20250117	154400	31306880	9360	9360	9360	9360	0
237	20250117	154300	31306880	9360	9360	9360	9360	0
238	20250117	154200	31306880	9360	9360	9360	9360	0
239	20250117	154100	31306880	9360	9360	9360	9360	0
240	20250117	154000	31306880	9360	9360	9360	9360	0
241	20250117	153900	31306880	9360	9360	9360	9360	0
242	20250117	153800	31306880	9360	9360	9360	9360	48
243	20250117	153700	31306880	9360	9360	9360	9360	0
244	20250117	153600	31306880	9360	9360	9360	9360	0
245	20250117	153500	31306880	9360	9360	9360	9360	0
246	20250117	153400	31306880	9360	9360	9360	9360	0
247	20250117	153300	31306880	9360	9360	9360	9360	0
248	20250117	153200	31306880	9360	9360	9360	9360	0
249	20250117	153100	31306880	9360	9360	9360	9360	0
250	20250117	153000	31306880	9360	9360	9360	9360	48
251	20250117	152900	30857600	9360	9360	9360	9360	0
252	20250117	152800	30857600	9360	9360	9360	9360	0
253	20250117	152700	30857600	9360	9360	9360	9360	0
254	20250117	152600	30857600	9360	9360	9360	9360	0
255	20250117	152500	30857600	9360	9360	9360	9360	0
256	20250117	152400	30857600	9360	9360	9360	9360	0
257	20250117	152300	30857600	9360	9360	9360	9360	0
258	20250117	152200	30857600	9360	9360	9360	9360	0
259	20250117	152100	30857600	9360	9360	9360	9360	0
260	20250117	152000	30857600	9360	9360	9360	9360	0
261	20250117	151900	30857600	9360	9360	9360	9360	62
262	20250117	151800	30277280	9370	9370	9370	9370	0
263	20250117	151700	30277280	9370	9370	9370	9370	0
264	20250117	151600	30277280	9370	9370	9370	9370	0
265	20250117	151500	30277280	9370	9370	9370	9370	0
266	20250117	151400	30277280	9370	9370	9370	9370	0
267	20250117	151300	30277280	9370	9370	9370	9370	0
268	20250117	151200	30277280	9370	9370	9370	9370	0
269	20250117	151100	30277280	9370	9370	9370	9370	0
270	20250117	151000	30277280	9370	9370	9370	9370	0
271	20250117	150900	30277280	9370	9370	9370	9370	0
272	20250117	150800	30277280	9370	9370	9370	9370	0
273	20250117	150700	30277280	9370	9370	9370	9370	0
274	20250117	150600	30277280	9370	9370	9370	9370	0
275	20250117	150500	30277280	9370	9370	9370	9370	0
276	20250117	150400	30277280	9370	9370	9370	9370	0
277	20250117	150300	30277280	9370	9370	9370	9370	0
278	20250117	150200	30277280	9370	9370	9370	9370	0
279	20250117	150100	30277280	9370	9370	9370	9370	0
280	20250117	150000	30277280	9370	9370	9370	9370	0
281	20250117	145900	30277280	9370	9370	9370	9370	0
282	20250117	145800	30277280	9370	9370	9370	9370	0
283	20250117	145700	30277280	9370	9370	9370	9370	0
284	20250117	145600	30277280	9370	9370	9370	9370	0
285	20250117	145500	30277280	9370	9370	9370	9370	0
286	20250117	145400	30277280	9370	9370	9370	9370	0
287	20250117	145300	30277280	9370	9370	9370	9370	0
288	20250117	145200	30277280	9370	9370	9370	9370	0
289	20250117	145100	30277280	9370	9370	9370	9370	0
290	20250117	145000	30277280	9370	9370	9370	9370	0
291	20250117	144900	30277280	9370	9370	9370	9370	0
292	20250117	144800	30277280	9370	9370	9370	9370	0
293	20250117	144700	30277280	9370	9370	9370	9370	0
294	20250117	144600	30277280	9370	9370	9370	9370	0
295	20250117	144500	30277280	9370	9370	9370	9370	0
296	20250117	144400	30277280	9370	9370	9370	9370	10
297	20250117	144300	30183580	9240	9240	9240	9240	0
298	20250117	144200	30183580	9240	9240	9240	9240	0
299	20250117	144100	30183580	9240	9240	9240	9240	0
300	20250117	144000	30183580	9240	9240	9240	9240	0
301	20250117	143900	30183580	9240	9240	9240	9240	0
302	20250117	143800	30183580	9240	9240	9240	9240	0
303	20250117	143700	30183580	9240	9240	9240	9240	0
304	20250117	143600	30183580	9240	9240	9240	9240	0
305	20250117	143500	30183580	9240	9240	9240	9240	0
306	20250117	143400	30183580	9240	9240	9240	9240	0
307	20250117	143300	30183580	9240	9240	9240	9240	0
308	20250117	143200	30183580	9240	9240	9240	9240	0
309	20250117	143100	30183580	9240	9240	9240	9240	0
310	20250117	143000	30183580	9240	9240	9240	9240	0
311	20250117	142900	30183580	9240	9240	9240	9240	0
312	20250117	142800	30183580	9240	9240	9240	9240	0
313	20250117	142700	30183580	9240	9240	9240	9240	0
314	20250117	142600	30183580	9240	9240	9240	9240	0
315	20250117	142500	30183580	9240	9240	9240	9240	0
316	20250117	142400	30183580	9240	9240	9240	9240	0
317	20250117	142300	30183580	9240	9240	9240	9240	0
318	20250117	142200	30183580	9240	9240	9240	9240	0
319	20250117	142100	30183580	9240	9330	9330	9240	104
320	20250117	142000	29219050	9340	9340	9340	9340	0
321	20250117	141900	29219050	9340	9340	9340	9340	0
322	20250117	141800	29219050	9340	9340	9340	9340	0
323	20250117	141700	29219050	9340	9340	9340	9340	55
324	20250117	141600	28705350	9390	9390	9390	9390	0
325	20250117	141500	28705350	9390	9390	9390	9390	1
326	20250117	141400	28695960	9400	9400	9400	9400	0
327	20250117	141300	28695960	9400	9400	9400	9400	0
328	20250117	141200	28695960	9400	9400	9400	9400	0
329	20250117	141100	28695960	9400	9400	9400	9400	0
330	20250117	141000	28695960	9400	9400	9400	9400	0
331	20250117	140900	28695960	9400	9400	9400	9400	0
332	20250117	140800	28695960	9400	9400	9400	9400	0
333	20250117	140700	28695960	9400	9400	9400	9400	0
334	20250117	140600	28695960	9400	9400	9400	9400	0
335	20250117	140500	28695960	9400	9400	9400	9400	0
336	20250117	140400	28695960	9400	9400	9400	9400	0
337	20250117	140300	28695960	9400	9400	9400	9400	0
338	20250117	140200	28695960	9400	9400	9400	9400	0
339	20250117	140100	28695960	9400	9400	9400	9400	0
340	20250117	140000	28695960	9400	9400	9400	9400	0
341	20250117	135900	28695960	9400	9400	9400	9400	0
342	20250117	135800	28695960	9400	9400	9400	9400	0
343	20250117	135700	28695960	9400	9400	9400	9400	50
344	20250117	135600	28225960	9400	9400	9400	9400	0
345	20250117	135500	28225960	9400	9400	9400	9400	0
346	20250117	135400	28225960	9400	9400	9400	9400	0
347	20250117	135300	28225960	9400	9400	9400	9400	0
348	20250117	135200	28225960	9400	9400	9400	9400	0
349	20250117	135100	28225960	9400	9400	9400	9400	0
350	20250117	135000	28225960	9400	9400	9400	9400	0
351	20250117	134900	28225960	9400	9400	9400	9400	0
352	20250117	134800	28225960	9400	9400	9400	9400	0
353	20250117	134700	28225960	9400	9400	9400	9400	0
354	20250117	134600	28225960	9400	9400	9400	9400	0
355	20250117	134500	28225960	9400	9400	9400	9400	0
356	20250117	134400	28225960	9400	9400	9400	9400	0
357	20250117	134300	28225960	9400	9400	9400	9400	0
358	20250117	134200	28225960	9400	9400	9400	9400	0
359	20250117	134100	28225960	9400	9400	9400	9400	0
360	20250117	134000	28225960	9400	9400	9400	9400	1
361	20250117	133900	28216560	9400	9400	9400	9400	0
362	20250117	133800	28216560	9400	9400	9400	9400	0
363	20250117	133700	28216560	9400	9400	9400	9400	0
364	20250117	133600	28216560	9400	9400	9400	9400	0
365	20250117	133500	28216560	9400	9400	9400	9400	0
366	20250117	133400	28216560	9400	9400	9400	9400	0
367	20250117	133300	28216560	9400	9400	9400	9400	0
368	20250117	133200	28216560	9400	9400	9400	9400	0
369	20250117	133100	28216560	9400	9400	9400	9400	0
370	20250117	133000	28216560	9400	9400	9400	9400	0
371	20250117	132900	28216560	9400	9400	9400	9400	0
372	20250117	132800	28216560	9400	9400	9400	9400	10
373	20250117	132700	28122560	9400	9400	9400	9400	0
374	20250117	132600	28122560	9400	9400	9400	9400	0
375	20250117	132500	28122560	9400	9400	9400	9400	0
376	20250117	132400	28122560	9400	9400	9400	9400	0
377	20250117	132300	28122560	9400	9400	9400	9400	0
378	20250117	132200	28122560	9400	9400	9400	9400	0
379	20250117	132100	28122560	9400	9400	9400	9400	0
380	20250117	132000	28122560	9400	9400	9400	9400	0
381	20250117	131900	28122560	9400	9400	9400	9400	0
382	20250117	131800	28122560	9400	9400	9400	9400	0
383	20250117	131700	28122560	9400	9400	9400	9400	0
384	20250117	131600	28122560	9400	9400	9400	9400	0
385	20250117	131500	28122560	9400	9400	9400	9400	0
386	20250117	131400	28122560	9400	9400	9400	9400	0
387	20250117	131300	28122560	9400	9400	9400	9400	0
388	20250117	131200	28122560	9400	9400	9400	9400	0
389	20250117	131100	28122560	9400	9400	9400	9400	0
390	20250117	131000	28122560	9400	9400	9400	9400	0
391	20250117	130900	28122560	9400	9400	9400	9400	0
392	20250117	130800	28122560	9400	9400	9400	9400	0
393	20250117	130700	28122560	9400	9400	9400	9400	0
394	20250117	130600	28122560	9400	9400	9400	9400	0
395	20250117	130500	28122560	9400	9400	9400	9400	0
396	20250117	130400	28122560	9400	9400	9400	9400	0
397	20250117	130300	28122560	9400	9400	9400	9400	0
398	20250117	130200	28122560	9400	9400	9400	9400	0
399	20250117	130100	28122560	9400	9400	9400	9400	0
400	20250117	130000	28122560	9400	9400	9400	9400	0
401	20250117	125900	28122560	9400	9400	9400	9400	0
402	20250117	125800	28122560	9400	9400	9400	9400	0
403	20250117	125700	28122560	9400	9400	9400	9400	0
404	20250117	125600	28122560	9400	9400	9400	9400	0
405	20250117	125500	28122560	9400	9400	9400	9400	0
406	20250117	125400	28122560	9400	9400	9400	9400	0
407	20250117	125300	28122560	9400	9400	9400	9400	0
408	20250117	125200	28122560	9400	9400	9400	9400	0
409	20250117	125100	28122560	9400	9400	9400	9400	0
410	20250117	125000	28122560	9400	9400	9400	9400	0
411	20250117	124900	28122560	9400	9400	9400	9400	0
412	20250117	124800	28122560	9400	9400	9400	9400	0
413	20250117	124700	28122560	9400	9400	9400	9400	0
414	20250117	124600	28122560	9400	9400	9400	9400	0
415	20250117	124500	28122560	9400	9400	9400	9400	0
416	20250117	124400	28122560	9400	9400	9400	9400	0
417	20250117	124300	28122560	9400	9400	9400	9400	0
418	20250117	124200	28122560	9400	9400	9400	9400	0
419	20250117	124100	28122560	9400	9400	9400	9400	0
420	20250117	124000	28122560	9400	9400	9400	9400	0
421	20250117	123900	28122560	9400	9400	9400	9400	0
422	20250117	123800	28122560	9400	9400	9400	9400	0
423	20250117	123700	28122560	9400	9400	9400	9400	0
424	20250117	123600	28122560	9400	9400	9400	9400	0
425	20250117	123500	28122560	9400	9400	9400	9400	0
426	20250117	123400	28122560	9400	9400	9400	9400	0
427	20250117	123300	28122560	9400	9400	9400	9400	0
428	20250117	123200	28122560	9400	9400	9400	9400	0
429	20250117	123100	28122560	9400	9400	9400	9400	0
430	20250117	123000	28122560	9400	9400	9400	9400	0
431	20250117	122900	28122560	9400	9400	9400	9400	165
432	20250117	122800	26571560	9400	9400	9400	9400	35
433	20250117	122700	26242560	9400	9400	9400	9400	0
434	20250117	122600	26242560	9400	9400	9400	9400	0
435	20250117	122500	26242560	9400	9400	9400	9400	0
436	20250117	122400	26242560	9400	9400	9400	9400	0
437	20250117	122300	26242560	9400	9400	9400	9400	1
438	20250117	122200	26233160	9420	9420	9420	9420	0
439	20250117	122100	26233160	9420	9420	9420	9420	0
440	20250117	122000	26233160	9420	9420	9420	9420	0
441	20250117	121900	26233160	9420	9420	9420	9420	0
442	20250117	121800	26233160	9420	9420	9420	9420	0
443	20250117	121700	26233160	9420	9420	9420	9420	0
444	20250117	121600	26233160	9420	9420	9420	9420	0
445	20250117	121500	26233160	9420	9420	9420	9420	0
446	20250117	121400	26233160	9420	9420	9420	9420	0
447	20250117	121300	26233160	9420	9420	9420	9420	0
448	20250117	121200	26233160	9420	9420	9420	9420	0
449	20250117	121100	26233160	9420	9420	9420	9420	0
450	20250117	121000	26233160	9420	9420	9420	9420	0
451	20250117	120900	26233160	9420	9420	9420	9420	0
452	20250117	120800	26233160	9420	9420	9420	9420	0
453	20250117	120700	26233160	9420	9420	9420	9420	0
454	20250117	120600	26233160	9420	9420	9420	9420	0
455	20250117	120500	26233160	9420	9420	9420	9420	0
456	20250117	120400	26233160	9420	9420	9420	9420	0
457	20250117	120300	26233160	9420	9420	9420	9420	0
458	20250117	120200	26233160	9420	9420	9420	9420	0
459	20250117	120100	26233160	9420	9420	9420	9420	0
460	20250117	120000	26233160	9420	9420	9420	9420	0
461	20250117	115900	26233160	9420	9420	9420	9420	0
462	20250117	115800	26233160	9420	9420	9420	9420	0
463	20250117	115700	26233160	9420	9420	9420	9420	0
464	20250117	115600	26233160	9420	9420	9420	9420	0
465	20250117	115500	26233160	9420	9420	9420	9420	0
466	20250117	115400	26233160	9420	9420	9420	9420	0
467	20250117	115300	26233160	9420	9420	9420	9420	0
468	20250117	115200	26233160	9420	9420	9420	9420	0
469	20250117	115100	26233160	9420	9420	9420	9420	0
470	20250117	115000	26233160	9420	9420	9420	9420	0
471	20250117	114900	26233160	9420	9420	9420	9420	0
472	20250117	114800	26233160	9420	9420	9420	9420	0
473	20250117	114700	26233160	9420	9420	9420	9420	0
474	20250117	114600	26233160	9420	9420	9420	9420	0
475	20250117	114500	26233160	9420	9420	9420	9420	0
476	20250117	114400	26233160	9420	9420	9420	9420	0
477	20250117	114300	26233160	9420	9420	9420	9420	0
478	20250117	114200	26233160	9420	9420	9420	9420	0
479	20250117	114100	26233160	9420	9420	9420	9420	1
480	20250117	114000	26223740	9420	9420	9420	9420	0
481	20250117	113900	26223740	9420	9420	9420	9420	0
482	20250117	113800	26223740	9420	9420	9420	9420	0
483	20250117	113700	26223740	9420	9420	9420	9420	0
484	20250117	113600	26223740	9420	9420	9420	9420	1
485	20250117	113500	26214320	9390	9390	9390	9390	0
486	20250117	113400	26214320	9390	9390	9390	9390	0
487	20250117	113300	26214320	9390	9390	9390	9390	0
488	20250117	113200	26214320	9390	9390	9390	9390	1
489	20250117	113100	26204930	9390	9390	9390	9390	0
490	20250117	113000	26204930	9390	9390	9390	9390	0
491	20250117	112900	26204930	9390	9390	9390	9390	0
492	20250117	112800	26204930	9390	9390	9390	9390	0
493	20250117	112700	26204930	9390	9390	9390	9390	0
494	20250117	112600	26204930	9390	9390	9390	9390	0
495	20250117	112500	26204930	9390	9390	9390	9390	5
496	20250117	112400	26157980	9390	9390	9390	9390	0
497	20250117	112300	26157980	9390	9390	9390	9390	0
498	20250117	112200	26157980	9390	9390	9390	9390	52
499	20250117	112100	25669700	9390	9390	9390	9390	0
500	20250117	112000	25669700	9390	9390	9390	9390	0
501	20250117	111900	25669700	9390	9390	9390	9390	9
502	20250117	111800	25585190	9390	9390	9390	9390	0
503	20250117	111700	25585190	9390	9390	9390	9390	0
504	20250117	111600	25585190	9390	9390	9390	9390	4
505	20250117	111500	25547630	9400	9400	9400	9400	0
506	20250117	111400	25547630	9400	9400	9400	9400	0
507	20250117	111300	25547630	9400	9400	9400	9400	0
508	20250117	111200	25547630	9400	9400	9400	9400	0
509	20250117	111100	25547630	9400	9390	9400	9390	37
510	20250117	111000	25200110	9350	9350	9350	9350	0
511	20250117	110900	25200110	9350	9350	9350	9350	0
512	20250117	110800	25200110	9350	9350	9350	9350	0
513	20250117	110700	25200110	9350	9350	9350	9350	0
514	20250117	110600	25200110	9350	9350	9350	9350	0
515	20250117	110500	25200110	9350	9350	9350	9350	459
516	20250117	110400	20908460	9350	9350	9350	9350	0
517	20250117	110300	20908460	9350	9350	9350	9350	0
518	20250117	110200	20908460	9350	9350	9350	9350	0
519	20250117	110100	20908460	9350	9350	9350	9350	0
520	20250117	110000	20908460	9350	9350	9350	9350	0
521	20250117	105900	20908460	9350	9350	9350	9350	0
522	20250117	105800	20908460	9350	9350	9350	9350	0
523	20250117	105700	20908460	9350	9350	9350	9350	24
524	20250117	105600	20684060	9350	9350	9350	9350	0
525	20250117	105500	20684060	9350	9350	9350	9350	0
526	20250117	105400	20684060	9350	9350	9350	9350	0
527	20250117	105300	20684060	9350	9350	9350	9350	0
528	20250117	105200	20684060	9350	9350	9350	9350	0
529	20250117	105100	20684060	9350	9350	9350	9350	0
530	20250117	105000	20684060	9350	9350	9350	9350	0
531	20250117	104900	20684060	9350	9350	9350	9350	0
532	20250117	104800	20684060	9350	9350	9350	9350	0
533	20250117	104700	20684060	9350	9350	9350	9350	0
534	20250117	104600	20684060	9350	9350	9350	9350	4
535	20250117	104500	20646660	9400	9400	9400	9400	0
536	20250117	104400	20646660	9400	9400	9400	9400	0
537	20250117	104300	20646660	9400	9400	9400	9400	0
538	20250117	104200	20646660	9400	9400	9400	9400	0
539	20250117	104100	20646660	9400	9400	9400	9400	0
540	20250117	104000	20646660	9400	9400	9400	9400	0
541	20250117	103900	20646660	9400	9400	9400	9400	0
542	20250117	103800	20646660	9400	9400	9400	9400	0
543	20250117	103700	20646660	9400	9380	9400	9380	47
544	20250117	103600	20205490	9350	9350	9350	9350	0
545	20250117	103500	20205490	9350	9350	9350	9350	0
546	20250117	103400	20205490	9350	9350	9350	9350	26
547	20250117	103300	19962390	9350	9350	9350	9350	0
548	20250117	103200	19962390	9350	9350	9350	9350	0
549	20250117	103100	19962390	9350	9350	9350	9350	0
550	20250117	103000	19962390	9350	9350	9350	9350	0
551	20250117	102900	19962390	9350	9350	9350	9350	0
552	20250117	102800	19962390	9350	9350	9350	9350	0
553	20250117	102700	19962390	9350	9350	9350	9350	0
554	20250117	102600	19962390	9350	9350	9350	9350	0
555	20250117	102500	19962390	9350	9350	9350	9350	0
556	20250117	102400	19962390	9350	9350	9350	9350	0
557	20250117	102300	19962390	9350	9370	9370	9350	654
558	20250117	102200	13846330	9370	9370	9370	9370	0
559	20250117	102100	13846330	9370	9370	9370	9370	0
560	20250117	102000	13846330	9370	9370	9370	9370	0
561	20250117	101900	13846330	9370	9370	9370	9370	5
562	20250117	101800	13799480	9370	9370	9370	9370	0
563	20250117	101700	13799480	9370	9370	9370	9370	0
564	20250117	101600	13799480	9370	9370	9370	9370	0
565	20250117	101500	13799480	9370	9370	9370	9370	0
566	20250117	101400	13799480	9370	9370	9370	9370	0
567	20250117	101300	13799480	9370	9370	9370	9370	0
568	20250117	101200	13799480	9370	9370	9370	9370	0
569	20250117	101100	13799480	9370	9370	9370	9370	0
570	20250117	101000	13799480	9370	9370	9370	9370	0
571	20250117	100900	13799480	9370	9370	9370	9370	0
572	20250117	100800	13799480	9370	9370	9370	9370	4
573	20250117	100700	13762000	9490	9490	9490	9490	0
574	20250117	100600	13762000	9490	9490	9490	9490	0
575	20250117	100500	13762000	9490	9490	9490	9490	0
576	20250117	100400	13762000	9490	9490	9490	9490	0
577	20250117	100300	13762000	9490	9480	9490	9480	11
578	20250117	100200	13657680	9350	9350	9350	9350	0
579	20250117	100100	13657680	9350	9350	9350	9350	0
580	20250117	100000	13657680	9350	9350	9350	9350	0
581	20250117	095900	13657680	9350	9350	9350	9350	0
582	20250117	095800	13657680	9350	9350	9350	9350	0
583	20250117	095700	13657680	9350	9350	9350	9350	116
584	20250117	095600	12573080	9350	9350	9350	9350	0
585	20250117	095500	12573080	9350	9350	9350	9350	0
586	20250117	095400	12573080	9350	9350	9350	9350	0
587	20250117	095300	12573080	9350	9350	9350	9350	0
588	20250117	095200	12573080	9350	9350	9350	9350	0
589	20250117	095100	12573080	9350	9350	9350	9350	0
590	20250117	095000	12573080	9350	9350	9350	9350	0
591	20250117	094900	12573080	9350	9350	9350	9350	0
592	20250117	094800	12573080	9350	9350	9350	9350	0
593	20250117	094700	12573080	9350	9350	9350	9350	0
594	20250117	094600	12573080	9350	9350	9350	9350	0
595	20250117	094500	12573080	9350	9350	9350	9350	0
596	20250117	094400	12573080	9350	9350	9350	9350	0
597	20250117	094300	12573080	9350	9350	9350	9350	0
598	20250117	094200	12573080	9350	9350	9350	9350	0
599	20250117	094100	12573080	9350	9350	9350	9350	0
600	20250117	094000	12573080	9350	9350	9350	9350	6
601	20250117	093900	12516980	9400	9490	9490	9400	1155
602	20250117	093800	1556380	9490	9490	9490	9490	57
603	20250117	093700	1015450	9490	9490	9490	9490	0
604	20250117	093600	1015450	9490	9490	9490	9490	4
605	20250117	093500	977490	9490	9490	9490	9490	101
606	20250117	093400	19000	9500	9500	9500	9500	0
607	20250117	093300	19000	9500	9500	9500	9500	0
608	20250117	093200	19000	9500	9500	9500	9500	0
609	20250117	093100	19000	9500	9500	9500	9500	0
610	20250117	093000	19000	9500	9500	9500	9500	0
611	20250117	092900	19000	9500	9500	9500	9500	0
612	20250117	092800	19000	9500	9500	9500	9500	0
613	20250117	092700	19000	9500	9500	9500	9500	0
614	20250117	092600	19000	9500	9500	9500	9500	0
615	20250117	092500	19000	9500	9500	9500	9500	0
616	20250117	092400	19000	9500	9500	9500	9500	0
617	20250117	092300	19000	9500	9500	9500	9500	0
618	20250117	092200	19000	9500	9500	9500	9500	0
619	20250117	092100	19000	9500	9500	9500	9500	0
620	20250117	092000	19000	9500	9500	9500	9500	0
621	20250117	091900	19000	9500	9500	9500	9500	0
622	20250117	091800	19000	9500	9500	9500	9500	0
623	20250117	091700	19000	9500	9500	9500	9500	0
624	20250117	091600	19000	9500	9500	9500	9500	0
625	20250117	091500	19000	9500	9500	9500	9500	0
626	20250117	091400	19000	9500	9500	9500	9500	0
627	20250117	091300	19000	9500	9500	9500	9500	0
628	20250117	091200	19000	9500	9500	9500	9500	0
629	20250117	091100	19000	9500	9500	9500	9500	0
630	20250117	091000	19000	9500	9500	9500	9500	1
631	20250117	090900	9500	9500	9500	9500	9500	0
632	20250117	090800	9500	9500	9500	9500	9500	1
633	20250117	090700	0	9400	9400	9400	9400	0
634	20250117	090600	0	9400	9400	9400	9400	0
635	20250117	090500	0	9400	9400	9400	9400	0
636	20250117	090400	0	9400	9400	9400	9400	0
637	20250117	090300	0	9400	9400	9400	9400	0
638	20250117	090200	0	9400	9400	9400	9400	0
639	20250117	090100	0	9400	9400	9400	9400	0
640	20250117	090000	0	9400	9400	9400	9400	0