KissMeData/327610/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211700	9205630	5090	5090	5090	5090	969
3	20250110	211600	9205630	5090	5090	5090	5090	0
4	20250110	211500	9205630	5090	5090	5090	5090	0
5	20250110	211400	9205630	5090	5090	5090	5090	0
6	20250110	211300	9205630	5090	5090	5090	5090	0
7	20250110	211200	9205630	5090	5090	5090	5090	0
8	20250110	211100	9205630	5090	5090	5090	5090	0
9	20250110	211000	9205630	5090	5090	5090	5090	0
10	20250110	210900	9205630	5090	5090	5090	5090	0
11	20250110	210800	9205630	5090	5090	5090	5090	0
12	20250110	210700	9205630	5090	5090	5090	5090	0
13	20250110	210600	9205630	5090	5090	5090	5090	0
14	20250110	210500	9205630	5090	5090	5090	5090	0
15	20250110	210400	9205630	5090	5090	5090	5090	0
16	20250110	210300	9205630	5090	5090	5090	5090	0
17	20250110	210200	9205630	5090	5090	5090	5090	0
18	20250110	210100	9205630	5090	5090	5090	5090	0
19	20250110	210000	9205630	5090	5090	5090	5090	0
20	20250110	205900	9205630	5090	5090	5090	5090	0
21	20250110	205800	9205630	5090	5090	5090	5090	0
22	20250110	205700	9205630	5090	5090	5090	5090	0
23	20250110	205600	9205630	5090	5090	5090	5090	0
24	20250110	205500	9205630	5090	5090	5090	5090	0
25	20250110	205400	9205630	5090	5090	5090	5090	0
26	20250110	205300	9205630	5090	5090	5090	5090	0
27	20250110	205200	9205630	5090	5090	5090	5090	0
28	20250110	205100	9205630	5090	5090	5090	5090	0
29	20250110	205000	9205630	5090	5090	5090	5090	0
30	20250110	204900	9205630	5090	5090	5090	5090	0
31	20250110	204800	9205630	5090	5090	5090	5090	0
32	20250110	204700	9205630	5090	5090	5090	5090	969
33	20250110	204600	9205630	5090	5090	5090	5090	0
34	20250110	204500	9205630	5090	5090	5090	5090	0
35	20250110	204400	9205630	5090	5090	5090	5090	0
36	20250110	204300	9205630	5090	5090	5090	5090	0
37	20250110	204200	9205630	5090	5090	5090	5090	0
38	20250110	204100	9205630	5090	5090	5090	5090	0
39	20250110	204000	9205630	5090	5090	5090	5090	0
40	20250110	203900	9205630	5090	5090	5090	5090	0
41	20250110	203800	9205630	5090	5090	5090	5090	0
42	20250110	203700	9205630	5090	5090	5090	5090	0
43	20250110	203600	9205630	5090	5090	5090	5090	0
44	20250110	203500	9205630	5090	5090	5090	5090	0
45	20250110	203400	9205630	5090	5090	5090	5090	0
46	20250110	203300	9205630	5090	5090	5090	5090	0
47	20250110	203200	9205630	5090	5090	5090	5090	0
48	20250110	203100	9205630	5090	5090	5090	5090	0
49	20250110	203000	9205630	5090	5090	5090	5090	0
50	20250110	202900	9205630	5090	5090	5090	5090	0
51	20250110	202800	9205630	5090	5090	5090	5090	0
52	20250110	202700	9205630	5090	5090	5090	5090	0
53	20250110	202600	9205630	5090	5090	5090	5090	0
54	20250110	202500	9205630	5090	5090	5090	5090	0
55	20250110	202400	9205630	5090	5090	5090	5090	0
56	20250110	202300	9205630	5090	5090	5090	5090	0
57	20250110	202200	9205630	5090	5090	5090	5090	0
58	20250110	202100	9205630	5090	5090	5090	5090	0
59	20250110	202000	9205630	5090	5090	5090	5090	0
60	20250110	201900	9205630	5090	5090	5090	5090	0
61	20250110	201800	9205630	5090	5090	5090	5090	0
62	20250110	201700	9205630	5090	5090	5090	5090	969
63	20250110	201600	9205630	5090	5090	5090	5090	0
64	20250110	201500	9205630	5090	5090	5090	5090	0
65	20250110	201400	9205630	5090	5090	5090	5090	0
66	20250110	201300	9205630	5090	5090	5090	5090	0
67	20250110	201200	9205630	5090	5090	5090	5090	0
68	20250110	201100	9205630	5090	5090	5090	5090	0
69	20250110	201000	9205630	5090	5090	5090	5090	0
70	20250110	200900	9205630	5090	5090	5090	5090	0
71	20250110	200800	9205630	5090	5090	5090	5090	0
72	20250110	200700	9205630	5090	5090	5090	5090	0
73	20250110	200600	9205630	5090	5090	5090	5090	0
74	20250110	200500	9205630	5090	5090	5090	5090	0
75	20250110	200400	9205630	5090	5090	5090	5090	0
76	20250110	200300	9205630	5090	5090	5090	5090	0
77	20250110	200200	9205630	5090	5090	5090	5090	0
78	20250110	200100	9205630	5090	5090	5090	5090	0
79	20250110	200000	9205630	5090	5090	5090	5090	0
80	20250110	195900	9205630	5090	5090	5090	5090	0
81	20250110	195800	9205630	5090	5090	5090	5090	0
82	20250110	195700	9205630	5090	5090	5090	5090	0
83	20250110	195600	9205630	5090	5090	5090	5090	0
84	20250110	195500	9205630	5090	5090	5090	5090	0
85	20250110	195400	9205630	5090	5090	5090	5090	0
86	20250110	195300	9205630	5090	5090	5090	5090	0
87	20250110	195200	9205630	5090	5090	5090	5090	0
88	20250110	195100	9205630	5090	5090	5090	5090	0
89	20250110	195000	9205630	5090	5090	5090	5090	0
90	20250110	194900	9205630	5090	5090	5090	5090	0
91	20250110	194800	9205630	5090	5090	5090	5090	0
92	20250110	194700	9205630	5090	5090	5090	5090	969
93	20250110	194600	9205630	5090	5090	5090	5090	0
94	20250110	194500	9205630	5090	5090	5090	5090	0
95	20250110	194400	9205630	5090	5090	5090	5090	0
96	20250110	194300	9205630	5090	5090	5090	5090	0
97	20250110	194200	9205630	5090	5090	5090	5090	0
98	20250110	194100	9205630	5090	5090	5090	5090	0
99	20250110	194000	9205630	5090	5090	5090	5090	0
100	20250110	193900	9205630	5090	5090	5090	5090	0
101	20250110	193800	9205630	5090	5090	5090	5090	0
102	20250110	193700	9205630	5090	5090	5090	5090	0
103	20250110	193600	9205630	5090	5090	5090	5090	0
104	20250110	193500	9205630	5090	5090	5090	5090	0
105	20250110	193400	9205630	5090	5090	5090	5090	0
106	20250110	193300	9205630	5090	5090	5090	5090	0
107	20250110	193200	9205630	5090	5090	5090	5090	0
108	20250110	193100	9205630	5090	5090	5090	5090	0
109	20250110	193000	9205630	5090	5090	5090	5090	0
110	20250110	192900	9205630	5090	5090	5090	5090	0
111	20250110	192800	9205630	5090	5090	5090	5090	0
112	20250110	192700	9205630	5090	5090	5090	5090	0
113	20250110	192600	9205630	5090	5090	5090	5090	0
114	20250110	192500	9205630	5090	5090	5090	5090	0
115	20250110	192400	9205630	5090	5090	5090	5090	0
116	20250110	192300	9205630	5090	5090	5090	5090	0
117	20250110	192200	9205630	5090	5090	5090	5090	0
118	20250110	192100	9205630	5090	5090	5090	5090	0
119	20250110	192000	9205630	5090	5090	5090	5090	0
120	20250110	191900	9205630	5090	5090	5090	5090	0
121	20250110	191800	9205630	5090	5090	5090	5090	0
122	20250110	191700	9205630	5090	5090	5090	5090	969
123	20250110	191600	9205630	5090	5090	5090	5090	0
124	20250110	191500	9205630	5090	5090	5090	5090	0
125	20250110	191400	9205630	5090	5090	5090	5090	0
126	20250110	191300	9205630	5090	5090	5090	5090	0
127	20250110	191200	9205630	5090	5090	5090	5090	0
128	20250110	191100	9205630	5090	5090	5090	5090	0
129	20250110	191000	9205630	5090	5090	5090	5090	0
130	20250110	190900	9205630	5090	5090	5090	5090	0
131	20250110	190800	9205630	5090	5090	5090	5090	0
132	20250110	190700	9205630	5090	5090	5090	5090	0
133	20250110	190600	9205630	5090	5090	5090	5090	0
134	20250110	190500	9205630	5090	5090	5090	5090	0
135	20250110	190400	9205630	5090	5090	5090	5090	0
136	20250110	190300	9205630	5090	5090	5090	5090	0
137	20250110	190200	9205630	5090	5090	5090	5090	0
138	20250110	190100	9205630	5090	5090	5090	5090	0
139	20250110	190000	9205630	5090	5090	5090	5090	0
140	20250110	185900	9205630	5090	5090	5090	5090	0
141	20250110	185800	9205630	5090	5090	5090	5090	0
142	20250110	185700	9205630	5090	5090	5090	5090	0
143	20250110	185600	9205630	5090	5090	5090	5090	0
144	20250110	185500	9205630	5090	5090	5090	5090	0
145	20250110	185400	9205630	5090	5090	5090	5090	0
146	20250110	185300	9205630	5090	5090	5090	5090	0
147	20250110	185200	9205630	5090	5090	5090	5090	0
148	20250110	185100	9205630	5090	5090	5090	5090	0
149	20250110	185000	9205630	5090	5090	5090	5090	0
150	20250110	184900	9205630	5090	5090	5090	5090	0
151	20250110	184800	9205630	5090	5090	5090	5090	0
152	20250110	184700	9205630	5090	5090	5090	5090	969
153	20250110	184600	9205630	5090	5090	5090	5090	0
154	20250110	184500	9205630	5090	5090	5090	5090	0
155	20250110	184400	9205630	5090	5090	5090	5090	0
156	20250110	184300	9205630	5090	5090	5090	5090	0
157	20250110	184200	9205630	5090	5090	5090	5090	0
158	20250110	184100	9205630	5090	5090	5090	5090	0
159	20250110	184000	9205630	5090	5090	5090	5090	0
160	20250110	183900	9205630	5090	5090	5090	5090	0
161	20250110	183800	9205630	5090	5090	5090	5090	0
162	20250110	183700	9205630	5090	5090	5090	5090	0
163	20250110	183600	9205630	5090	5090	5090	5090	0
164	20250110	183500	9205630	5090	5090	5090	5090	0
165	20250110	183400	9205630	5090	5090	5090	5090	0
166	20250110	183300	9205630	5090	5090	5090	5090	0
167	20250110	183200	9205630	5090	5090	5090	5090	0
168	20250110	183100	9205630	5090	5090	5090	5090	0
169	20250110	183000	9205630	5090	5090	5090	5090	0
170	20250110	182900	9205630	5090	5090	5090	5090	0
171	20250110	182800	9205630	5090	5090	5090	5090	0
172	20250110	182700	9205630	5090	5090	5090	5090	0
173	20250110	182600	9205630	5090	5090	5090	5090	0
174	20250110	182500	9205630	5090	5090	5090	5090	0
175	20250110	182400	9205630	5090	5090	5090	5090	0
176	20250110	182300	9205630	5090	5090	5090	5090	0
177	20250110	182200	9205630	5090	5090	5090	5090	0
178	20250110	182100	9205630	5090	5090	5090	5090	0
179	20250110	182000	9205630	5090	5090	5090	5090	0
180	20250110	181900	9205630	5090	5090	5090	5090	0
181	20250110	181800	9205630	5090	5090	5090	5090	0
182	20250110	181700	9205630	5090	5090	5090	5090	969
183	20250110	181600	9205630	5090	5090	5090	5090	0
184	20250110	181500	9205630	5090	5090	5090	5090	0
185	20250110	181400	9205630	5090	5090	5090	5090	0
186	20250110	181300	9205630	5090	5090	5090	5090	0
187	20250110	181200	9205630	5090	5090	5090	5090	0
188	20250110	181100	9205630	5090	5090	5090	5090	0
189	20250110	181000	9205630	5090	5090	5090	5090	0
190	20250110	180900	9205630	5090	5090	5090	5090	0
191	20250110	180800	9205630	5090	5090	5090	5090	0
192	20250110	180700	9205630	5090	5090	5090	5090	0
193	20250110	180600	9205630	5090	5090	5090	5090	0
194	20250110	180500	9205630	5090	5090	5090	5090	0
195	20250110	180400	9205630	5090	5090	5090	5090	0
196	20250110	180300	9205630	5090	5090	5090	5090	0
197	20250110	180200	9205630	5090	5090	5090	5090	0
198	20250110	180100	9205630	5090	5090	5090	5090	0
199	20250110	180000	9205630	5090	5090	5090	5090	0
200	20250110	175900	9205630	5090	5090	5090	5090	0
201	20250110	175800	9205630	5090	5090	5090	5090	0
202	20250110	175700	9205630	5090	5090	5090	5090	0
203	20250110	175600	9205630	5090	5090	5090	5090	0
204	20250110	175500	9205630	5090	5090	5090	5090	0
205	20250110	175400	9205630	5090	5090	5090	5090	0
206	20250110	175300	9205630	5090	5090	5090	5090	0
207	20250110	175200	9205630	5090	5090	5090	5090	0
208	20250110	175100	9205630	5090	5090	5090	5090	0
209	20250110	175000	9205630	5090	5090	5090	5090	0
210	20250110	174900	9205630	5090	5090	5090	5090	0
211	20250110	174800	9205630	5090	5090	5090	5090	0
212	20250110	174700	9205630	5090	5090	5090	5090	969
213	20250110	174600	9205630	5090	5090	5090	5090	0
214	20250110	174500	9205630	5090	5090	5090	5090	0
215	20250110	174400	9205630	5090	5090	5090	5090	0
216	20250110	174300	9205630	5090	5090	5090	5090	0
217	20250110	174200	9205630	5090	5090	5090	5090	0
218	20250110	174100	9205630	5090	5090	5090	5090	0
219	20250110	174000	9205630	5090	5090	5090	5090	0
220	20250110	173900	9205630	5090	5090	5090	5090	0
221	20250110	173800	9205630	5090	5090	5090	5090	0
222	20250110	173700	9205630	5090	5090	5090	5090	0
223	20250110	173600	9205630	5090	5090	5090	5090	0
224	20250110	173500	9205630	5090	5090	5090	5090	0
225	20250110	173400	9205630	5090	5090	5090	5090	0
226	20250110	173300	9205630	5090	5090	5090	5090	0
227	20250110	173200	9205630	5090	5090	5090	5090	0
228	20250110	173100	9205630	5090	5090	5090	5090	0
229	20250110	173000	9205630	5090	5090	5090	5090	0
230	20250110	172900	9205630	5090	5090	5090	5090	0
231	20250110	172800	9205630	5090	5090	5090	5090	0
232	20250110	172700	9205630	5090	5090	5090	5090	0
233	20250110	172600	9205630	5090	5090	5090	5090	0
234	20250110	172500	9205630	5090	5090	5090	5090	0
235	20250110	172400	9205630	5090	5090	5090	5090	0
236	20250110	172300	9205630	5090	5090	5090	5090	0
237	20250110	172200	9205630	5090	5090	5090	5090	0
238	20250110	172100	9205630	5090	5090	5090	5090	0
239	20250110	172000	9205630	5090	5090	5090	5090	0
240	20250110	171900	9205630	5090	5090	5090	5090	0
241	20250110	171800	9205630	5090	5090	5090	5090	0
242	20250110	171700	9205630	5090	5090	5090	5090	969
243	20250110	171600	9205630	5090	5090	5090	5090	0
244	20250110	171500	9205630	5090	5090	5090	5090	0
245	20250110	171400	9205630	5090	5090	5090	5090	0
246	20250110	171300	9205630	5090	5090	5090	5090	0
247	20250110	171200	9205630	5090	5090	5090	5090	0
248	20250110	171100	9205630	5090	5090	5090	5090	0
249	20250110	171000	9205630	5090	5090	5090	5090	0
250	20250110	170900	9205630	5090	5090	5090	5090	0
251	20250110	170800	9205630	5090	5090	5090	5090	0
252	20250110	170700	9205630	5090	5090	5090	5090	0
253	20250110	170600	9205630	5090	5090	5090	5090	0
254	20250110	170500	9205630	5090	5090	5090	5090	0
255	20250110	170400	9205630	5090	5090	5090	5090	0
256	20250110	170300	9205630	5090	5090	5090	5090	0
257	20250110	170200	9205630	5090	5090	5090	5090	0
258	20250110	170100	9205630	5090	5090	5090	5090	0
259	20250110	170000	9205630	5090	5090	5090	5090	0
260	20250110	165900	9205630	5090	5090	5090	5090	0
261	20250110	165800	9205630	5090	5090	5090	5090	0
262	20250110	165700	9205630	5090	5090	5090	5090	0
263	20250110	165600	9205630	5090	5090	5090	5090	0
264	20250110	165500	9205630	5090	5090	5090	5090	0
265	20250110	165400	9205630	5090	5090	5090	5090	0
266	20250110	165300	9205630	5090	5090	5090	5090	0
267	20250110	165200	9205630	5090	5090	5090	5090	0
268	20250110	165100	9205630	5090	5090	5090	5090	0
269	20250110	165000	9205630	5090	5090	5090	5090	0
270	20250110	164900	9205630	5090	5090	5090	5090	0
271	20250110	164800	9205630	5090	5090	5090	5090	0
272	20250110	164700	9205630	5090	5090	5090	5090	969
273	20250110	164600	9205630	5090	5090	5090	5090	0
274	20250110	164500	9205630	5090	5090	5090	5090	0
275	20250110	164400	9205630	5090	5090	5090	5090	0
276	20250110	164300	9205630	5090	5090	5090	5090	0
277	20250110	164200	9205630	5090	5090	5090	5090	0
278	20250110	164100	9205630	5090	5090	5090	5090	0
279	20250110	164000	9205630	5090	5090	5090	5090	0
280	20250110	163900	9205630	5090	5090	5090	5090	0
281	20250110	163800	9205630	5090	5090	5090	5090	0
282	20250110	163700	9205630	5090	5090	5090	5090	0
283	20250110	163600	9205630	5090	5090	5090	5090	0
284	20250110	163500	9205630	5090	5090	5090	5090	0
285	20250110	163400	9205630	5090	5090	5090	5090	0
286	20250110	163300	9205630	5090	5090	5090	5090	0
287	20250110	163200	9205630	5090	5090	5090	5090	0
288	20250110	163100	9205630	5090	5090	5090	5090	0
289	20250110	163000	9205630	5090	5090	5090	5090	0
290	20250110	162900	9205630	5090	5090	5090	5090	0
291	20250110	162800	9205630	5090	5090	5090	5090	0
292	20250110	162700	9205630	5090	5090	5090	5090	0
293	20250110	162600	9205630	5090	5090	5090	5090	0
294	20250110	162500	9205630	5090	5090	5090	5090	0
295	20250110	162400	9205630	5090	5090	5090	5090	0
296	20250110	162300	9205630	5090	5090	5090	5090	0
297	20250110	162200	9205630	5090	5090	5090	5090	0
298	20250110	162100	9205630	5090	5090	5090	5090	0
299	20250110	162000	9205630	5090	5090	5090	5090	0
300	20250110	161900	9205630	5090	5090	5090	5090	0
301	20250110	161800	9205630	5090	5090	5090	5090	0
302	20250110	161700	9205630	5090	5090	5090	5090	969
303	20250110	161600	9205630	5090	5090	5090	5090	0
304	20250110	161500	9205630	5090	5090	5090	5090	0
305	20250110	161400	9205630	5090	5090	5090	5090	0
306	20250110	161300	9205630	5090	5090	5090	5090	0
307	20250110	161200	9205630	5090	5090	5090	5090	0
308	20250110	161100	9205630	5090	5090	5090	5090	0
309	20250110	161000	9205630	5090	5090	5090	5090	0
310	20250110	160900	9205630	5090	5090	5090	5090	0
311	20250110	160800	9205630	5090	5090	5090	5090	0
312	20250110	160700	9205630	5090	5090	5090	5090	0
313	20250110	160600	9205630	5090	5090	5090	5090	0
314	20250110	160500	9205630	5090	5090	5090	5090	0
315	20250110	160400	9205630	5090	5090	5090	5090	0
316	20250110	160300	9205630	5090	5090	5090	5090	0
317	20250110	160200	9205630	5090	5090	5090	5090	0
318	20250110	160100	9205630	5090	5090	5090	5090	0
319	20250110	160000	9205630	5090	5090	5090	5090	0
320	20250110	155900	9205630	5090	5090	5090	5090	0
321	20250110	155800	9205630	5090	5090	5090	5090	0
322	20250110	155700	9205630	5090	5090	5090	5090	0
323	20250110	155600	9205630	5090	5090	5090	5090	0
324	20250110	155500	9205630	5090	5090	5090	5090	0
325	20250110	155400	9205630	5090	5090	5090	5090	0
326	20250110	155300	9205630	5090	5090	5090	5090	0
327	20250110	155200	9205630	5090	5090	5090	5090	0
328	20250110	155100	9205630	5090	5090	5090	5090	0
329	20250110	155000	9205630	5090	5090	5090	5090	0
330	20250110	154900	9205630	5090	5090	5090	5090	0
331	20250110	154800	9205630	5090	5090	5090	5090	0
332	20250110	154700	9205630	5090	5090	5090	5090	969
333	20250110	154600	9205630	5090	5090	5090	5090	0
334	20250110	154500	9205630	5090	5090	5090	5090	0
335	20250110	154400	9205630	5090	5090	5090	5090	0
336	20250110	154300	9205630	5090	5090	5090	5090	0
337	20250110	154200	9205630	5090	5090	5090	5090	0
338	20250110	154100	9205630	5090	5090	5090	5090	0
339	20250110	154000	9205630	5090	5090	5090	5090	0
340	20250110	153900	9205630	5090	5090	5090	5090	0
341	20250110	153800	9205630	5090	5090	5090	5090	0
342	20250110	153700	9205630	5090	5090	5090	5090	0
343	20250110	153600	9205630	5090	5090	5090	5090	0
344	20250110	153500	9205630	5090	5090	5090	5090	0
345	20250110	153400	9205630	5090	5090	5090	5090	0
346	20250110	153300	9205630	5090	5090	5090	5090	0
347	20250110	153200	9205630	5090	5090	5090	5090	0
348	20250110	153100	9205630	5090	5090	5090	5090	0
349	20250110	153000	9205630	5090	5090	5090	5090	969
350	20250110	152900	4273420	5040	5040	5040	5040	0
351	20250110	152800	4273420	5040	5040	5040	5040	0
352	20250110	152700	4273420	5040	5040	5040	5040	0
353	20250110	152600	4273420	5040	5040	5040	5040	0
354	20250110	152500	4273420	5040	5040	5040	5040	0
355	20250110	152400	4273420	5040	5040	5040	5040	0
356	20250110	152300	4273420	5040	5040	5040	5040	0
357	20250110	152200	4273420	5040	5040	5040	5040	0
358	20250110	152100	4273420	5040	5040	5040	5040	0
359	20250110	152000	4273420	5040	5040	5040	5040	0
360	20250110	151900	4273420	5040	5090	5090	5040	179
361	20250110	151800	3370020	5140	5140	5140	5140	0
362	20250110	151700	3370020	5140	5140	5140	5140	0
363	20250110	151600	3370020	5140	5140	5140	5140	0
364	20250110	151500	3370020	5140	5140	5140	5140	1
365	20250110	151400	3364880	5090	5090	5090	5090	0
366	20250110	151300	3364880	5090	5090	5090	5090	0
367	20250110	151200	3364880	5090	5090	5090	5090	0
368	20250110	151100	3364880	5090	5090	5090	5090	0
369	20250110	151000	3364880	5090	5090	5090	5090	0
370	20250110	150900	3364880	5090	5090	5090	5090	0
371	20250110	150800	3364880	5090	5090	5090	5090	0
372	20250110	150700	3364880	5090	5090	5090	5090	0
373	20250110	150600	3364880	5090	5090	5090	5090	0
374	20250110	150500	3364880	5090	5090	5090	5090	0
375	20250110	150400	3364880	5090	5090	5090	5090	0
376	20250110	150300	3364880	5090	5090	5090	5090	0
377	20250110	150200	3364880	5090	5090	5090	5090	0
378	20250110	150100	3364880	5090	5090	5090	5090	0
379	20250110	150000	3364880	5090	5090	5090	5090	0
380	20250110	145900	3364880	5090	5090	5090	5090	0
381	20250110	145800	3364880	5090	5090	5090	5090	0
382	20250110	145700	3364880	5090	5090	5090	5090	0
383	20250110	145600	3364880	5090	5090	5090	5090	0
384	20250110	145500	3364880	5090	5090	5090	5090	0
385	20250110	145400	3364880	5090	5090	5090	5090	0
386	20250110	145300	3364880	5090	5090	5090	5090	0
387	20250110	145200	3364880	5090	5090	5090	5090	0
388	20250110	145100	3364880	5090	5090	5090	5090	0
389	20250110	145000	3364880	5090	5090	5090	5090	0
390	20250110	144900	3364880	5090	5090	5090	5090	83
391	20250110	144800	2942410	5090	5090	5090	5090	0
392	20250110	144700	2942410	5090	5100	5100	5090	4
393	20250110	144600	2922040	5150	5150	5150	5150	0
394	20250110	144500	2922040	5150	5150	5150	5150	0
395	20250110	144400	2922040	5150	5150	5150	5150	0
396	20250110	144300	2922040	5150	5150	5150	5150	0
397	20250110	144200	2922040	5150	5150	5150	5150	0
398	20250110	144100	2922040	5150	5150	5150	5150	0
399	20250110	144000	2922040	5150	5150	5150	5150	0
400	20250110	143900	2922040	5150	5150	5150	5150	0
401	20250110	143800	2922040	5150	5150	5150	5150	0
402	20250110	143700	2922040	5150	5150	5150	5150	0
403	20250110	143600	2922040	5150	5150	5150	5150	0
404	20250110	143500	2922040	5150	5150	5150	5150	0
405	20250110	143400	2922040	5150	5150	5150	5150	0
406	20250110	143300	2922040	5150	5150	5150	5150	0
407	20250110	143200	2922040	5150	5150	5150	5150	0
408	20250110	143100	2922040	5150	5150	5150	5150	0
409	20250110	143000	2922040	5150	5150	5150	5150	0
410	20250110	142900	2922040	5150	5150	5150	5150	0
411	20250110	142800	2922040	5150	5150	5150	5150	0
412	20250110	142700	2922040	5150	5150	5150	5150	0
413	20250110	142600	2922040	5150	5150	5150	5150	0
414	20250110	142500	2922040	5150	5150	5150	5150	0
415	20250110	142400	2922040	5150	5150	5150	5150	0
416	20250110	142300	2922040	5150	5150	5150	5150	0
417	20250110	142200	2922040	5150	5150	5150	5150	0
418	20250110	142100	2922040	5150	5150	5150	5150	0
419	20250110	142000	2922040	5150	5150	5150	5150	0
420	20250110	141900	2922040	5150	5150	5150	5150	0
421	20250110	141800	2922040	5150	5150	5150	5150	0
422	20250110	141700	2922040	5150	5150	5150	5150	0
423	20250110	141600	2922040	5150	5150	5150	5150	0
424	20250110	141500	2922040	5150	5150	5150	5150	0
425	20250110	141400	2922040	5150	5150	5150	5150	0
426	20250110	141300	2922040	5150	5150	5150	5150	0
427	20250110	141200	2922040	5150	5150	5150	5150	0
428	20250110	141100	2922040	5150	5150	5150	5150	0
429	20250110	141000	2922040	5150	5150	5150	5150	0
430	20250110	140900	2922040	5150	5150	5150	5150	0
431	20250110	140800	2922040	5150	5150	5150	5150	0
432	20250110	140700	2922040	5150	5150	5150	5150	0
433	20250110	140600	2922040	5150	5150	5150	5150	0
434	20250110	140500	2922040	5150	5150	5150	5150	0
435	20250110	140400	2922040	5150	5150	5150	5150	0
436	20250110	140300	2922040	5150	5150	5150	5150	0
437	20250110	140200	2922040	5150	5150	5150	5150	0
438	20250110	140100	2922040	5150	5150	5150	5150	0
439	20250110	140000	2922040	5150	5150	5150	5150	0
440	20250110	135900	2922040	5150	5150	5150	5150	0
441	20250110	135800	2922040	5150	5150	5150	5150	0
442	20250110	135700	2922040	5150	5150	5150	5150	0
443	20250110	135600	2922040	5150	5150	5150	5150	0
444	20250110	135500	2922040	5150	5150	5150	5150	0
445	20250110	135400	2922040	5150	5150	5150	5150	0
446	20250110	135300	2922040	5150	5150	5150	5150	0
447	20250110	135200	2922040	5150	5150	5150	5150	0
448	20250110	135100	2922040	5150	5150	5150	5150	0
449	20250110	135000	2922040	5150	5150	5150	5150	0
450	20250110	134900	2922040	5150	5150	5150	5150	0
451	20250110	134800	2922040	5150	5150	5150	5150	0
452	20250110	134700	2922040	5150	5150	5150	5150	0
453	20250110	134600	2922040	5150	5150	5150	5150	0
454	20250110	134500	2922040	5150	5150	5150	5150	0
455	20250110	134400	2922040	5150	5150	5150	5150	0
456	20250110	134300	2922040	5150	5150	5150	5150	0
457	20250110	134200	2922040	5150	5150	5150	5150	0
458	20250110	134100	2922040	5150	5150	5150	5150	0
459	20250110	134000	2922040	5150	5150	5150	5150	0
460	20250110	133900	2922040	5150	5150	5150	5150	0
461	20250110	133800	2922040	5150	5150	5150	5150	0
462	20250110	133700	2922040	5150	5150	5150	5150	0
463	20250110	133600	2922040	5150	5150	5150	5150	0
464	20250110	133500	2922040	5150	5150	5150	5150	0
465	20250110	133400	2922040	5150	5150	5150	5150	0
466	20250110	133300	2922040	5150	5150	5150	5150	2
467	20250110	133200	2911740	5180	5180	5180	5180	0
468	20250110	133100	2911740	5180	5180	5180	5180	0
469	20250110	133000	2911740	5180	5180	5180	5180	0
470	20250110	132900	2911740	5180	5180	5180	5180	0
471	20250110	132800	2911740	5180	5180	5180	5180	0
472	20250110	132700	2911740	5180	5180	5180	5180	0
473	20250110	132600	2911740	5180	5180	5180	5180	0
474	20250110	132500	2911740	5180	5180	5180	5180	0
475	20250110	132400	2911740	5180	5180	5180	5180	1
476	20250110	132300	2906560	5040	5040	5040	5040	0
477	20250110	132200	2906560	5040	5040	5040	5040	0
478	20250110	132100	2906560	5040	5040	5040	5040	0
479	20250110	132000	2906560	5040	5040	5040	5040	0
480	20250110	131900	2906560	5040	5040	5040	5040	0
481	20250110	131800	2906560	5040	5040	5040	5040	0
482	20250110	131700	2906560	5040	5040	5040	5040	0
483	20250110	131600	2906560	5040	5040	5040	5040	0
484	20250110	131500	2906560	5040	5040	5040	5040	0
485	20250110	131400	2906560	5040	5040	5040	5040	0
486	20250110	131300	2906560	5040	5040	5040	5040	0
487	20250110	131200	2906560	5040	5040	5040	5040	0
488	20250110	131100	2906560	5040	5040	5040	5040	99
489	20250110	131000	2407600	5180	5180	5180	5180	0
490	20250110	130900	2407600	5180	5180	5180	5180	0
491	20250110	130800	2407600	5180	5180	5180	5180	0
492	20250110	130700	2407600	5180	5180	5180	5180	0
493	20250110	130600	2407600	5180	5180	5180	5180	0
494	20250110	130500	2407600	5180	5180	5180	5180	0
495	20250110	130400	2407600	5180	5180	5180	5180	0
496	20250110	130300	2407600	5180	5180	5180	5180	0
497	20250110	130200	2407600	5180	5180	5180	5180	0
498	20250110	130100	2407600	5180	5180	5180	5180	0
499	20250110	130000	2407600	5180	5180	5180	5180	0
500	20250110	125900	2407600	5180	5180	5180	5180	0
501	20250110	125800	2407600	5180	5180	5180	5180	0
502	20250110	125700	2407600	5180	5180	5180	5180	0
503	20250110	125600	2407600	5180	5180	5180	5180	0
504	20250110	125500	2407600	5180	5180	5180	5180	0
505	20250110	125400	2407600	5180	5180	5180	5180	0
506	20250110	125300	2407600	5180	5180	5180	5180	0
507	20250110	125200	2407600	5180	5180	5180	5180	0
508	20250110	125100	2407600	5180	5180	5180	5180	0
509	20250110	125000	2407600	5180	5180	5180	5180	0
510	20250110	124900	2407600	5180	5180	5180	5180	0
511	20250110	124800	2407600	5180	5180	5180	5180	0
512	20250110	124700	2407600	5180	5180	5180	5180	0
513	20250110	124600	2407600	5180	5180	5180	5180	0
514	20250110	124500	2407600	5180	5180	5180	5180	0
515	20250110	124400	2407600	5180	5180	5180	5180	0
516	20250110	124300	2407600	5180	5180	5180	5180	0
517	20250110	124200	2407600	5180	5180	5180	5180	0
518	20250110	124100	2407600	5180	5180	5180	5180	0
519	20250110	124000	2407600	5180	5180	5180	5180	0
520	20250110	123900	2407600	5180	5180	5180	5180	0
521	20250110	123800	2407600	5180	5180	5180	5180	0
522	20250110	123700	2407600	5180	5180	5180	5180	0
523	20250110	123600	2407600	5180	5180	5180	5180	0
524	20250110	123500	2407600	5180	5180	5180	5180	0
525	20250110	123400	2407600	5180	5180	5180	5180	0
526	20250110	123300	2407600	5180	5180	5180	5180	0
527	20250110	123200	2407600	5180	5180	5180	5180	0
528	20250110	123100	2407600	5180	5180	5180	5180	0
529	20250110	123000	2407600	5180	5180	5180	5180	0
530	20250110	122900	2407600	5180	5180	5180	5180	0
531	20250110	122800	2407600	5180	5180	5180	5180	0
532	20250110	122700	2407600	5180	5180	5180	5180	2
533	20250110	122600	2397240	5040	5040	5040	5040	0
534	20250110	122500	2397240	5040	5040	5040	5040	0
535	20250110	122400	2397240	5040	5040	5040	5040	0
536	20250110	122300	2397240	5040	5040	5040	5040	0
537	20250110	122200	2397240	5040	5040	5040	5040	0
538	20250110	122100	2397240	5040	5040	5040	5040	0
539	20250110	122000	2397240	5040	5050	5050	5040	90
540	20250110	121900	1943580	5200	5200	5200	5200	0
541	20250110	121800	1943580	5200	5200	5200	5200	0
542	20250110	121700	1943580	5200	5200	5200	5200	0
543	20250110	121600	1943580	5200	5200	5200	5200	0
544	20250110	121500	1943580	5200	5200	5200	5200	0
545	20250110	121400	1943580	5200	5200	5200	5200	0
546	20250110	121300	1943580	5200	5200	5200	5200	0
547	20250110	121200	1943580	5200	5200	5200	5200	0
548	20250110	121100	1943580	5200	5200	5200	5200	0
549	20250110	121000	1943580	5200	5200	5200	5200	0
550	20250110	120900	1943580	5200	5200	5200	5200	0
551	20250110	120800	1943580	5200	5200	5200	5200	0
552	20250110	120700	1943580	5200	5200	5200	5200	0
553	20250110	120600	1943580	5200	5200	5200	5200	0
554	20250110	120500	1943580	5200	5200	5200	5200	0
555	20250110	120400	1943580	5200	5200	5200	5200	0
556	20250110	120300	1943580	5200	5200	5200	5200	0
557	20250110	120200	1943580	5200	5200	5200	5200	0
558	20250110	120100	1943580	5200	5200	5200	5200	0
559	20250110	120000	1943580	5200	5200	5200	5200	0
560	20250110	115900	1943580	5200	5200	5200	5200	0
561	20250110	115800	1943580	5200	5200	5200	5200	0
562	20250110	115700	1943580	5200	5200	5200	5200	0
563	20250110	115600	1943580	5200	5200	5200	5200	0
564	20250110	115500	1943580	5200	5200	5200	5200	0
565	20250110	115400	1943580	5200	5200	5200	5200	0
566	20250110	115300	1943580	5200	5200	5200	5200	0
567	20250110	115200	1943580	5200	5200	5200	5200	0
568	20250110	115100	1943580	5200	5200	5200	5200	0
569	20250110	115000	1943580	5200	5200	5200	5200	0
570	20250110	114900	1943580	5200	5200	5200	5200	0
571	20250110	114800	1943580	5200	5200	5200	5200	0
572	20250110	114700	1943580	5200	5200	5200	5200	0
573	20250110	114600	1943580	5200	5200	5200	5200	0
574	20250110	114500	1943580	5200	5200	5200	5200	0
575	20250110	114400	1943580	5200	5200	5200	5200	0
576	20250110	114300	1943580	5200	5200	5200	5200	0
577	20250110	114200	1943580	5200	5200	5200	5200	0
578	20250110	114100	1943580	5200	5200	5200	5200	0
579	20250110	114000	1943580	5200	5200	5200	5200	0
580	20250110	113900	1943580	5200	5200	5200	5200	0
581	20250110	113800	1943580	5200	5200	5200	5200	0
582	20250110	113700	1943580	5200	5200	5200	5200	0
583	20250110	113600	1943580	5200	5200	5200	5200	0
584	20250110	113500	1943580	5200	5200	5200	5200	0
585	20250110	113400	1943580	5200	5200	5200	5200	0
586	20250110	113300	1943580	5200	5200	5200	5200	0
587	20250110	113200	1943580	5200	5200	5200	5200	0
588	20250110	113100	1943580	5200	5200	5200	5200	0
589	20250110	113000	1943580	5200	5200	5200	5200	0
590	20250110	112900	1943580	5200	5200	5200	5200	0
591	20250110	112800	1943580	5200	5200	5200	5200	0
592	20250110	112700	1943580	5200	5200	5200	5200	0
593	20250110	112600	1943580	5200	5200	5200	5200	0
594	20250110	112500	1943580	5200	5200	5200	5200	0
595	20250110	112400	1943580	5200	5200	5200	5200	0
596	20250110	112300	1943580	5200	5200	5200	5200	0
597	20250110	112200	1943580	5200	5200	5200	5200	0
598	20250110	112100	1943580	5200	5200	5200	5200	0
599	20250110	112000	1943580	5200	5200	5200	5200	0
600	20250110	111900	1943580	5200	5200	5200	5200	0
601	20250110	111800	1943580	5200	5200	5200	5200	0
602	20250110	111700	1943580	5200	5200	5200	5200	0
603	20250110	111600	1943580	5200	5200	5200	5200	0
604	20250110	111500	1943580	5200	5200	5200	5200	0
605	20250110	111400	1943580	5200	5200	5200	5200	0
606	20250110	111300	1943580	5200	5200	5200	5200	0
607	20250110	111200	1943580	5200	5200	5200	5200	0
608	20250110	111100	1943580	5200	5200	5200	5200	0
609	20250110	111000	1943580	5200	5200	5200	5200	0
610	20250110	110900	1943580	5200	5200	5200	5200	0
611	20250110	110800	1943580	5200	5200	5200	5200	0
612	20250110	110700	1943580	5200	5200	5200	5200	0
613	20250110	110600	1943580	5200	5200	5200	5200	0
614	20250110	110500	1943580	5200	5200	5200	5200	0
615	20250110	110400	1943580	5200	5200	5200	5200	0
616	20250110	110300	1943580	5200	5200	5200	5200	0
617	20250110	110200	1943580	5200	5200	5200	5200	0
618	20250110	110100	1943580	5200	5200	5200	5200	0
619	20250110	110000	1943580	5200	5200	5200	5200	0
620	20250110	105900	1943580	5200	5200	5200	5200	0
621	20250110	105800	1943580	5200	5200	5200	5200	0
622	20250110	105700	1943580	5200	5200	5200	5200	0
623	20250110	105600	1943580	5200	5200	5200	5200	0
624	20250110	105500	1943580	5200	5200	5200	5200	0
625	20250110	105400	1943580	5200	5200	5200	5200	0
626	20250110	105300	1943580	5200	5200	5200	5200	0
627	20250110	105200	1943580	5200	5200	5200	5200	0
628	20250110	105100	1943580	5200	5200	5200	5200	0
629	20250110	105000	1943580	5200	5200	5200	5200	0
630	20250110	104900	1943580	5200	5200	5200	5200	0
631	20250110	104800	1943580	5200	5200	5200	5200	0
632	20250110	104700	1943580	5200	5200	5200	5200	1
633	20250110	104600	1938380	5050	5120	5120	5050	15
634	20250110	104500	1861950	5100	5100	5100	5100	0
635	20250110	104400	1861950	5100	5100	5100	5100	0
636	20250110	104300	1861950	5100	5100	5100	5100	0
637	20250110	104200	1861950	5100	5100	5100	5100	0
638	20250110	104100	1861950	5100	5100	5100	5100	0
639	20250110	104000	1861950	5100	5100	5100	5100	0
640	20250110	103900	1861950	5100	5100	5100	5100	0
641	20250110	103800	1861950	5100	5100	5100	5100	0
642	20250110	103700	1861950	5100	5100	5100	5080	19
643	20250110	103600	1765080	5300	5300	5300	5300	0
644	20250110	103500	1765080	5300	5300	5300	5300	0
645	20250110	103400	1765080	5300	5300	5300	5300	0
646	20250110	103300	1765080	5300	5150	5300	5150	300
647	20250110	103200	206230	5150	5150	5150	5150	39
648	20250110	103100	5380	5380	5380	5380	5380	0
649	20250110	103000	5380	5380	5380	5380	5380	0
650	20250110	102900	5380	5380	5380	5380	5380	0
651	20250110	102800	5380	5380	5380	5380	5380	0
652	20250110	102700	5380	5380	5380	5380	5380	0
653	20250110	102600	5380	5380	5380	5380	5380	0
654	20250110	102500	5380	5380	5380	5380	5380	0
655	20250110	102400	5380	5380	5380	5380	5380	0
656	20250110	102300	5380	5380	5380	5380	5380	0
657	20250110	102200	5380	5380	5380	5380	5380	0
658	20250110	102100	5380	5380	5380	5380	5380	0
659	20250110	102000	5380	5380	5380	5380	5380	0
660	20250110	101900	5380	5380	5380	5380	5380	0
661	20250110	101800	5380	5380	5380	5380	5380	0
662	20250110	101700	5380	5380	5380	5380	5380	0
663	20250110	101600	5380	5380	5380	5380	5380	0
664	20250110	101500	5380	5380	5380	5380	5380	0
665	20250110	101400	5380	5380	5380	5380	5380	0
666	20250110	101300	5380	5380	5380	5380	5380	0
667	20250110	101200	5380	5380	5380	5380	5380	0
668	20250110	101100	5380	5380	5380	5380	5380	0
669	20250110	101000	5380	5380	5380	5380	5380	0
670	20250110	100900	5380	5380	5380	5380	5380	0
671	20250110	100800	5380	5380	5380	5380	5380	0
672	20250110	100700	5380	5380	5380	5380	5380	0
673	20250110	100600	5380	5380	5380	5380	5380	0
674	20250110	100500	5380	5380	5380	5380	5380	0
675	20250110	100400	5380	5380	5380	5380	5380	0
676	20250110	100300	5380	5380	5380	5380	5380	0
677	20250110	100200	5380	5380	5380	5380	5380	0
678	20250110	100100	5380	5380	5380	5380	5380	0
679	20250110	100000	5380	5380	5380	5380	5380	0
680	20250110	095900	5380	5380	5380	5380	5380	0
681	20250110	095800	5380	5380	5380	5380	5380	0
682	20250110	095700	5380	5380	5380	5380	5380	0
683	20250110	095600	5380	5380	5380	5380	5380	0
684	20250110	095500	5380	5380	5380	5380	5380	0
685	20250110	095400	5380	5380	5380	5380	5380	0
686	20250110	095300	5380	5380	5380	5380	5380	0
687	20250110	095200	5380	5380	5380	5380	5380	0
688	20250110	095100	5380	5380	5380	5380	5380	0
689	20250110	095000	5380	5380	5380	5380	5380	0
690	20250110	094900	5380	5380	5380	5380	5380	0
691	20250110	094800	5380	5380	5380	5380	5380	0
692	20250110	094700	5380	5380	5380	5380	5380	0
693	20250110	094600	5380	5380	5380	5380	5380	0
694	20250110	094500	5380	5380	5380	5380	5380	0
695	20250110	094400	5380	5380	5380	5380	5380	0
696	20250110	094300	5380	5380	5380	5380	5380	0
697	20250110	094200	5380	5380	5380	5380	5380	0
698	20250110	094100	5380	5380	5380	5380	5380	0
699	20250110	094000	5380	5380	5380	5380	5380	0
700	20250110	093900	5380	5380	5380	5380	5380	0
701	20250110	093800	5380	5380	5380	5380	5380	0
702	20250110	093700	5380	5380	5380	5380	5380	0
703	20250110	093600	5380	5380	5380	5380	5380	0
704	20250110	093500	5380	5380	5380	5380	5380	0
705	20250110	093400	5380	5380	5380	5380	5380	0
706	20250110	093300	5380	5380	5380	5380	5380	0
707	20250110	093200	5380	5380	5380	5380	5380	0
708	20250110	093100	5380	5380	5380	5380	5380	0
709	20250110	093000	5380	5380	5380	5380	5380	0
710	20250110	092900	5380	5380	5380	5380	5380	0
711	20250110	092800	5380	5380	5380	5380	5380	0
712	20250110	092700	5380	5380	5380	5380	5380	0
713	20250110	092600	5380	5380	5380	5380	5380	0
714	20250110	092500	5380	5380	5380	5380	5380	0
715	20250110	092400	5380	5380	5380	5380	5380	0
716	20250110	092300	5380	5380	5380	5380	5380	0
717	20250110	092200	5380	5380	5380	5380	5380	0
718	20250110	092100	5380	5380	5380	5380	5380	0
719	20250110	092000	5380	5380	5380	5380	5380	0
720	20250110	091900	5380	5380	5380	5380	5380	0
721	20250110	091800	5380	5380	5380	5380	5380	0
722	20250110	091700	5380	5380	5380	5380	5380	0
723	20250110	091600	5380	5380	5380	5380	5380	0
724	20250110	091500	5380	5380	5380	5380	5380	0
725	20250110	091400	5380	5380	5380	5380	5380	0
726	20250110	091300	5380	5380	5380	5380	5380	0
727	20250110	091200	5380	5380	5380	5380	5380	0
728	20250110	091100	5380	5380	5380	5380	5380	0
729	20250110	091000	5380	5380	5380	5380	5380	0
730	20250110	090900	5380	5380	5380	5380	5380	0
731	20250110	090800	5380	5380	5380	5380	5380	0
732	20250110	090700	5380	5380	5380	5380	5380	0
733	20250110	090600	5380	5380	5380	5380	5380	0
734	20250110	090500	5380	5380	5380	5380	5380	0
735	20250110	090400	5380	5380	5380	5380	5380	0
736	20250110	090300	5380	5380	5380	5380	5380	0
737	20250110	090200	5380	5380	5380	5380	5380	1
738	20250110	090100	0	5250	5250	5250	5250	0
739	20250110	090000	0	5250	5250	5250	5250	0