KissMeData/222110/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204600	51915930	5290	5290	5290	5290	380
3	20250115	204500	51915930	5290	5290	5290	5290	0
4	20250115	204400	51915930	5290	5290	5290	5290	0
5	20250115	204300	51915930	5290	5290	5290	5290	0
6	20250115	204200	51915930	5290	5290	5290	5290	0
7	20250115	204100	51915930	5290	5290	5290	5290	0
8	20250115	204000	51915930	5290	5290	5290	5290	0
9	20250115	203900	51915930	5290	5290	5290	5290	0
10	20250115	203800	51915930	5290	5290	5290	5290	0
11	20250115	203700	51915930	5290	5290	5290	5290	0
12	20250115	203600	51915930	5290	5290	5290	5290	0
13	20250115	203500	51915930	5290	5290	5290	5290	0
14	20250115	203400	51915930	5290	5290	5290	5290	0
15	20250115	203300	51915930	5290	5290	5290	5290	0
16	20250115	203200	51915930	5290	5290	5290	5290	0
17	20250115	203100	51915930	5290	5290	5290	5290	0
18	20250115	203000	51915930	5290	5290	5290	5290	0
19	20250115	202900	51915930	5290	5290	5290	5290	0
20	20250115	202800	51915930	5290	5290	5290	5290	0
21	20250115	202700	51915930	5290	5290	5290	5290	0
22	20250115	202600	51915930	5290	5290	5290	5290	0
23	20250115	202500	51915930	5290	5290	5290	5290	0
24	20250115	202400	51915930	5290	5290	5290	5290	0
25	20250115	202300	51915930	5290	5290	5290	5290	0
26	20250115	202200	51915930	5290	5290	5290	5290	0
27	20250115	202100	51915930	5290	5290	5290	5290	0
28	20250115	202000	51915930	5290	5290	5290	5290	0
29	20250115	201900	51915930	5290	5290	5290	5290	0
30	20250115	201800	51915930	5290	5290	5290	5290	0
31	20250115	201700	51915930	5290	5290	5290	5290	0
32	20250115	201600	51915930	5290	5290	5290	5290	380
33	20250115	201500	51915930	5290	5290	5290	5290	0
34	20250115	201400	51915930	5290	5290	5290	5290	0
35	20250115	201300	51915930	5290	5290	5290	5290	0
36	20250115	201200	51915930	5290	5290	5290	5290	0
37	20250115	201100	51915930	5290	5290	5290	5290	0
38	20250115	201000	51915930	5290	5290	5290	5290	0
39	20250115	200900	51915930	5290	5290	5290	5290	0
40	20250115	200800	51915930	5290	5290	5290	5290	0
41	20250115	200700	51915930	5290	5290	5290	5290	0
42	20250115	200600	51915930	5290	5290	5290	5290	0
43	20250115	200500	51915930	5290	5290	5290	5290	0
44	20250115	200400	51915930	5290	5290	5290	5290	0
45	20250115	200300	51915930	5290	5290	5290	5290	0
46	20250115	200200	51915930	5290	5290	5290	5290	0
47	20250115	200100	51915930	5290	5290	5290	5290	0
48	20250115	200000	51915930	5290	5290	5290	5290	0
49	20250115	195900	51915930	5290	5290	5290	5290	0
50	20250115	195800	51915930	5290	5290	5290	5290	0
51	20250115	195700	51915930	5290	5290	5290	5290	0
52	20250115	195600	51915930	5290	5290	5290	5290	0
53	20250115	195500	51915930	5290	5290	5290	5290	0
54	20250115	195400	51915930	5290	5290	5290	5290	0
55	20250115	195300	51915930	5290	5290	5290	5290	0
56	20250115	195200	51915930	5290	5290	5290	5290	0
57	20250115	195100	51915930	5290	5290	5290	5290	0
58	20250115	195000	51915930	5290	5290	5290	5290	0
59	20250115	194900	51915930	5290	5290	5290	5290	0
60	20250115	194800	51915930	5290	5290	5290	5290	0
61	20250115	194700	51915930	5290	5290	5290	5290	0
62	20250115	194600	51915930	5290	5290	5290	5290	380
63	20250115	194500	51915930	5290	5290	5290	5290	0
64	20250115	194400	51915930	5290	5290	5290	5290	0
65	20250115	194300	51915930	5290	5290	5290	5290	0
66	20250115	194200	51915930	5290	5290	5290	5290	0
67	20250115	194100	51915930	5290	5290	5290	5290	0
68	20250115	194000	51915930	5290	5290	5290	5290	0
69	20250115	193900	51915930	5290	5290	5290	5290	0
70	20250115	193800	51915930	5290	5290	5290	5290	0
71	20250115	193700	51915930	5290	5290	5290	5290	0
72	20250115	193600	51915930	5290	5290	5290	5290	0
73	20250115	193500	51915930	5290	5290	5290	5290	0
74	20250115	193400	51915930	5290	5290	5290	5290	0
75	20250115	193300	51915930	5290	5290	5290	5290	0
76	20250115	193200	51915930	5290	5290	5290	5290	0
77	20250115	193100	51915930	5290	5290	5290	5290	0
78	20250115	193000	51915930	5290	5290	5290	5290	0
79	20250115	192900	51915930	5290	5290	5290	5290	0
80	20250115	192800	51915930	5290	5290	5290	5290	0
81	20250115	192700	51915930	5290	5290	5290	5290	0
82	20250115	192600	51915930	5290	5290	5290	5290	0
83	20250115	192500	51915930	5290	5290	5290	5290	0
84	20250115	192400	51915930	5290	5290	5290	5290	0
85	20250115	192300	51915930	5290	5290	5290	5290	0
86	20250115	192200	51915930	5290	5290	5290	5290	0
87	20250115	192100	51915930	5290	5290	5290	5290	0
88	20250115	192000	51915930	5290	5290	5290	5290	0
89	20250115	191900	51915930	5290	5290	5290	5290	0
90	20250115	191800	51915930	5290	5290	5290	5290	0
91	20250115	191700	51915930	5290	5290	5290	5290	0
92	20250115	191600	51915930	5290	5290	5290	5290	380
93	20250115	191500	51915930	5290	5290	5290	5290	0
94	20250115	191400	51915930	5290	5290	5290	5290	0
95	20250115	191300	51915930	5290	5290	5290	5290	0
96	20250115	191200	51915930	5290	5290	5290	5290	0
97	20250115	191100	51915930	5290	5290	5290	5290	0
98	20250115	191000	51915930	5290	5290	5290	5290	0
99	20250115	190900	51915930	5290	5290	5290	5290	0
100	20250115	190800	51915930	5290	5290	5290	5290	0
101	20250115	190700	51915930	5290	5290	5290	5290	0
102	20250115	190600	51915930	5290	5290	5290	5290	0
103	20250115	190500	51915930	5290	5290	5290	5290	0
104	20250115	190400	51915930	5290	5290	5290	5290	0
105	20250115	190300	51915930	5290	5290	5290	5290	0
106	20250115	190200	51915930	5290	5290	5290	5290	0
107	20250115	190100	51915930	5290	5290	5290	5290	0
108	20250115	190000	51915930	5290	5290	5290	5290	0
109	20250115	185900	51915930	5290	5290	5290	5290	0
110	20250115	185800	51915930	5290	5290	5290	5290	0
111	20250115	185700	51915930	5290	5290	5290	5290	0
112	20250115	185600	51915930	5290	5290	5290	5290	0
113	20250115	185500	51915930	5290	5290	5290	5290	0
114	20250115	185400	51915930	5290	5290	5290	5290	0
115	20250115	185300	51915930	5290	5290	5290	5290	0
116	20250115	185200	51915930	5290	5290	5290	5290	0
117	20250115	185100	51915930	5290	5290	5290	5290	0
118	20250115	185000	51915930	5290	5290	5290	5290	0
119	20250115	184900	51915930	5290	5290	5290	5290	0
120	20250115	184800	51915930	5290	5290	5290	5290	0
121	20250115	184700	51915930	5290	5290	5290	5290	0
122	20250115	184600	51915930	5290	5290	5290	5290	380
123	20250115	184500	51915930	5290	5290	5290	5290	0
124	20250115	184400	51915930	5290	5290	5290	5290	0
125	20250115	184300	51915930	5290	5290	5290	5290	0
126	20250115	184200	51915930	5290	5290	5290	5290	0
127	20250115	184100	51915930	5290	5290	5290	5290	0
128	20250115	184000	51915930	5290	5290	5290	5290	0
129	20250115	183900	51915930	5290	5290	5290	5290	0
130	20250115	183800	51915930	5290	5290	5290	5290	0
131	20250115	183700	51915930	5290	5290	5290	5290	0
132	20250115	183600	51915930	5290	5290	5290	5290	0
133	20250115	183500	51915930	5290	5290	5290	5290	0
134	20250115	183400	51915930	5290	5290	5290	5290	0
135	20250115	183300	51915930	5290	5290	5290	5290	0
136	20250115	183200	51915930	5290	5290	5290	5290	0
137	20250115	183100	51915930	5290	5290	5290	5290	0
138	20250115	183000	51915930	5290	5290	5290	5290	0
139	20250115	182900	51915930	5290	5290	5290	5290	0
140	20250115	182800	51915930	5290	5290	5290	5290	0
141	20250115	182700	51915930	5290	5290	5290	5290	0
142	20250115	182600	51915930	5290	5290	5290	5290	0
143	20250115	182500	51915930	5290	5290	5290	5290	0
144	20250115	182400	51915930	5290	5290	5290	5290	0
145	20250115	182300	51915930	5290	5290	5290	5290	0
146	20250115	182200	51915930	5290	5290	5290	5290	0
147	20250115	182100	51915930	5290	5290	5290	5290	0
148	20250115	182000	51915930	5290	5290	5290	5290	0
149	20250115	181900	51915930	5290	5290	5290	5290	0
150	20250115	181800	51915930	5290	5290	5290	5290	0
151	20250115	181700	51915930	5290	5290	5290	5290	0
152	20250115	181600	51915930	5290	5290	5290	5290	380
153	20250115	181500	51915930	5290	5290	5290	5290	0
154	20250115	181400	51915930	5290	5290	5290	5290	0
155	20250115	181300	51915930	5290	5290	5290	5290	0
156	20250115	181200	51915930	5290	5290	5290	5290	0
157	20250115	181100	51915930	5290	5290	5290	5290	0
158	20250115	181000	51915930	5290	5290	5290	5290	0
159	20250115	180900	51915930	5290	5290	5290	5290	0
160	20250115	180800	51915930	5290	5290	5290	5290	0
161	20250115	180700	51915930	5290	5290	5290	5290	0
162	20250115	180600	51915930	5290	5290	5290	5290	0
163	20250115	180500	51915930	5290	5290	5290	5290	0
164	20250115	180400	51915930	5290	5290	5290	5290	0
165	20250115	180300	51915930	5290	5290	5290	5290	0
166	20250115	180200	51915930	5290	5290	5290	5290	0
167	20250115	180100	51915930	5290	5290	5290	5290	0
168	20250115	180000	51915930	5290	5290	5290	5290	0
169	20250115	175900	51915930	5290	5290	5290	5290	0
170	20250115	175800	51915930	5290	5290	5290	5290	0
171	20250115	175700	51915930	5290	5290	5290	5290	0
172	20250115	175600	51915930	5290	5290	5290	5290	0
173	20250115	175500	51915930	5290	5290	5290	5290	0
174	20250115	175400	51915930	5290	5290	5290	5290	0
175	20250115	175300	51915930	5290	5290	5290	5290	0
176	20250115	175200	51915930	5290	5290	5290	5290	0
177	20250115	175100	51915930	5290	5290	5290	5290	0
178	20250115	175000	51915930	5290	5290	5290	5290	0
179	20250115	174900	51915930	5290	5290	5290	5290	0
180	20250115	174800	51915930	5290	5290	5290	5290	0
181	20250115	174700	51915930	5290	5290	5290	5290	0
182	20250115	174600	51915930	5290	5290	5290	5290	380
183	20250115	174500	51915930	5290	5290	5290	5290	0
184	20250115	174400	51915930	5290	5290	5290	5290	0
185	20250115	174300	51915930	5290	5290	5290	5290	0
186	20250115	174200	51915930	5290	5290	5290	5290	0
187	20250115	174100	51915930	5290	5290	5290	5290	0
188	20250115	174000	51915930	5290	5290	5290	5290	0
189	20250115	173900	51915930	5290	5290	5290	5290	0
190	20250115	173800	51915930	5290	5290	5290	5290	0
191	20250115	173700	51915930	5290	5290	5290	5290	0
192	20250115	173600	51915930	5290	5290	5290	5290	0
193	20250115	173500	51915930	5290	5290	5290	5290	0
194	20250115	173400	51915930	5290	5290	5290	5290	0
195	20250115	173300	51915930	5290	5290	5290	5290	0
196	20250115	173200	51915930	5290	5290	5290	5290	0
197	20250115	173100	51915930	5290	5290	5290	5290	0
198	20250115	173000	51915930	5290	5290	5290	5290	0
199	20250115	172900	51915930	5290	5290	5290	5290	0
200	20250115	172800	51915930	5290	5290	5290	5290	0
201	20250115	172700	51915930	5290	5290	5290	5290	0
202	20250115	172600	51915930	5290	5290	5290	5290	0
203	20250115	172500	51915930	5290	5290	5290	5290	0
204	20250115	172400	51915930	5290	5290	5290	5290	0
205	20250115	172300	51915930	5290	5290	5290	5290	0
206	20250115	172200	51915930	5290	5290	5290	5290	0
207	20250115	172100	51915930	5290	5290	5290	5290	0
208	20250115	172000	51915930	5290	5290	5290	5290	0
209	20250115	171900	51915930	5290	5290	5290	5290	0
210	20250115	171800	51915930	5290	5290	5290	5290	0
211	20250115	171700	51915930	5290	5290	5290	5290	0
212	20250115	171600	51915930	5290	5290	5290	5290	380
213	20250115	171500	51915930	5290	5290	5290	5290	0
214	20250115	171400	51915930	5290	5290	5290	5290	0
215	20250115	171300	51915930	5290	5290	5290	5290	0
216	20250115	171200	51915930	5290	5290	5290	5290	0
217	20250115	171100	51915930	5290	5290	5290	5290	0
218	20250115	171000	51915930	5290	5290	5290	5290	0
219	20250115	170900	51915930	5290	5290	5290	5290	0
220	20250115	170800	51915930	5290	5290	5290	5290	0
221	20250115	170700	51915930	5290	5290	5290	5290	0
222	20250115	170600	51915930	5290	5290	5290	5290	0
223	20250115	170500	51915930	5290	5290	5290	5290	0
224	20250115	170400	51915930	5290	5290	5290	5290	0
225	20250115	170300	51915930	5290	5290	5290	5290	0
226	20250115	170200	51915930	5290	5290	5290	5290	0
227	20250115	170100	51915930	5290	5290	5290	5290	0
228	20250115	170000	51915930	5290	5290	5290	5290	0
229	20250115	165900	51915930	5290	5290	5290	5290	0
230	20250115	165800	51915930	5290	5290	5290	5290	0
231	20250115	165700	51915930	5290	5290	5290	5290	0
232	20250115	165600	51915930	5290	5290	5290	5290	0
233	20250115	165500	51915930	5290	5290	5290	5290	0
234	20250115	165400	51915930	5290	5290	5290	5290	0
235	20250115	165300	51915930	5290	5290	5290	5290	0
236	20250115	165200	51915930	5290	5290	5290	5290	0
237	20250115	165100	51915930	5290	5290	5290	5290	0
238	20250115	165000	51915930	5290	5290	5290	5290	0
239	20250115	164900	51915930	5290	5290	5290	5290	0
240	20250115	164800	51915930	5290	5290	5290	5290	0
241	20250115	164700	51915930	5290	5290	5290	5290	0
242	20250115	164600	51915930	5290	5290	5290	5290	380
243	20250115	164500	51915930	5290	5290	5290	5290	0
244	20250115	164400	51915930	5290	5290	5290	5290	0
245	20250115	164300	51915930	5290	5290	5290	5290	0
246	20250115	164200	51915930	5290	5290	5290	5290	0
247	20250115	164100	51915930	5290	5290	5290	5290	0
248	20250115	164000	51915930	5290	5290	5290	5290	0
249	20250115	163900	51915930	5290	5290	5290	5290	0
250	20250115	163800	51915930	5290	5290	5290	5290	0
251	20250115	163700	51915930	5290	5290	5290	5290	0
252	20250115	163600	51915930	5290	5290	5290	5290	0
253	20250115	163500	51915930	5290	5290	5290	5290	0
254	20250115	163400	51915930	5290	5290	5290	5290	0
255	20250115	163300	51915930	5290	5290	5290	5290	0
256	20250115	163200	51915930	5290	5290	5290	5290	0
257	20250115	163100	51915930	5290	5290	5290	5290	0
258	20250115	163000	51915930	5290	5290	5290	5290	0
259	20250115	162900	51915930	5290	5290	5290	5290	0
260	20250115	162800	51915930	5290	5290	5290	5290	0
261	20250115	162700	51915930	5290	5290	5290	5290	0
262	20250115	162600	51915930	5290	5290	5290	5290	0
263	20250115	162500	51915930	5290	5290	5290	5290	0
264	20250115	162400	51915930	5290	5290	5290	5290	0
265	20250115	162300	51915930	5290	5290	5290	5290	0
266	20250115	162200	51915930	5290	5290	5290	5290	0
267	20250115	162100	51915930	5290	5290	5290	5290	0
268	20250115	162000	51915930	5290	5290	5290	5290	0
269	20250115	161900	51915930	5290	5290	5290	5290	0
270	20250115	161800	51915930	5290	5290	5290	5290	0
271	20250115	161700	51915930	5290	5290	5290	5290	0
272	20250115	161600	51915930	5290	5290	5290	5290	380
273	20250115	161500	51915930	5290	5290	5290	5290	0
274	20250115	161400	51915930	5290	5290	5290	5290	0
275	20250115	161300	51915930	5290	5290	5290	5290	0
276	20250115	161200	51915930	5290	5290	5290	5290	0
277	20250115	161100	51915930	5290	5290	5290	5290	0
278	20250115	161000	51915930	5290	5290	5290	5290	0
279	20250115	160900	51915930	5290	5290	5290	5290	0
280	20250115	160800	51915930	5290	5290	5290	5290	0
281	20250115	160700	51915930	5290	5290	5290	5290	0
282	20250115	160600	51915930	5290	5290	5290	5290	0
283	20250115	160500	51915930	5290	5290	5290	5290	0
284	20250115	160400	51915930	5290	5290	5290	5290	0
285	20250115	160300	51915930	5290	5290	5290	5290	0
286	20250115	160200	51915930	5290	5290	5290	5290	0
287	20250115	160100	51915930	5290	5290	5290	5290	0
288	20250115	160000	51915930	5290	5290	5290	5290	0
289	20250115	155900	51915930	5290	5290	5290	5290	0
290	20250115	155800	51915930	5290	5290	5290	5290	0
291	20250115	155700	51915930	5290	5290	5290	5290	0
292	20250115	155600	51915930	5290	5290	5290	5290	0
293	20250115	155500	51915930	5290	5290	5290	5290	0
294	20250115	155400	51915930	5290	5290	5290	5290	0
295	20250115	155300	51915930	5290	5290	5290	5290	0
296	20250115	155200	51915930	5290	5290	5290	5290	0
297	20250115	155100	51915930	5290	5290	5290	5290	0
298	20250115	155000	51915930	5290	5290	5290	5290	0
299	20250115	154900	51915930	5290	5290	5290	5290	0
300	20250115	154800	51915930	5290	5290	5290	5290	0
301	20250115	154700	51915930	5290	5290	5290	5290	0
302	20250115	154600	51915930	5290	5290	5290	5290	380
303	20250115	154500	51915930	5290	5290	5290	5290	0
304	20250115	154400	51915930	5290	5290	5290	5290	0
305	20250115	154300	51915930	5290	5290	5290	5290	0
306	20250115	154200	51915930	5290	5290	5290	5290	0
307	20250115	154100	51915930	5290	5290	5290	5290	0
308	20250115	154000	51915930	5290	5290	5290	5290	0
309	20250115	153900	51915930	5290	5290	5290	5290	0
310	20250115	153800	51915930	5290	5290	5290	5290	0
311	20250115	153700	51915930	5290	5290	5290	5290	0
312	20250115	153600	51915930	5290	5290	5290	5290	0
313	20250115	153500	51915930	5290	5290	5290	5290	0
314	20250115	153400	51915930	5290	5290	5290	5290	0
315	20250115	153300	51915930	5290	5290	5290	5290	0
316	20250115	153200	51915930	5290	5290	5290	5290	0
317	20250115	153100	51915930	5290	5290	5290	5290	0
318	20250115	153000	51915930	5290	5290	5290	5290	380
319	20250115	152900	49905730	5250	5250	5250	5250	0
320	20250115	152800	49905730	5250	5250	5250	5250	0
321	20250115	152700	49905730	5250	5250	5250	5250	0
322	20250115	152600	49905730	5250	5250	5250	5250	0
323	20250115	152500	49905730	5250	5250	5250	5250	0
324	20250115	152400	49905730	5250	5250	5250	5250	0
325	20250115	152300	49905730	5250	5250	5250	5250	0
326	20250115	152200	49905730	5250	5250	5250	5250	0
327	20250115	152100	49905730	5250	5250	5250	5250	0
328	20250115	152000	49905730	5250	5250	5250	5250	0
329	20250115	151900	49905730	5250	5250	5250	5250	68
330	20250115	151800	49548730	5250	5250	5250	5250	0
331	20250115	151700	49548730	5250	5250	5250	5250	25
332	20250115	151600	49417480	5250	5250	5250	5250	0
333	20250115	151500	49417480	5250	5250	5250	5250	0
334	20250115	151400	49417480	5250	5230	5250	5230	381
335	20250115	151300	47424830	5250	5250	5250	5250	0
336	20250115	151200	47424830	5250	5250	5250	5250	0
337	20250115	151100	47424830	5250	5250	5250	5250	0
338	20250115	151000	47424830	5250	5250	5250	5250	89
339	20250115	150900	46957580	5260	5260	5260	5260	0
340	20250115	150800	46957580	5260	5260	5260	5260	0
341	20250115	150700	46957580	5260	5260	5260	5260	0
342	20250115	150600	46957580	5260	5260	5260	5260	0
343	20250115	150500	46957580	5260	5240	5260	5240	30
344	20250115	150400	46800320	5240	5240	5240	5240	100
345	20250115	150300	46276320	5270	5270	5270	5270	0
346	20250115	150200	46276320	5270	5270	5270	5270	0
347	20250115	150100	46276320	5270	5270	5270	5270	0
348	20250115	150000	46276320	5270	5270	5270	5270	46
349	20250115	145900	46033900	5220	5220	5220	5220	0
350	20250115	145800	46033900	5220	5230	5230	5220	93
351	20250115	145700	45548340	5290	5290	5290	5290	0
352	20250115	145600	45548340	5290	5290	5290	5290	0
353	20250115	145500	45548340	5290	5290	5290	5290	0
354	20250115	145400	45548340	5290	5290	5290	5290	0
355	20250115	145300	45548340	5290	5290	5290	5290	0
356	20250115	145200	45548340	5290	5240	5290	5240	101
357	20250115	145100	45019050	5250	5250	5250	5250	0
358	20250115	145000	45019050	5250	5250	5250	5250	0
359	20250115	144900	45019050	5250	5250	5250	5250	0
360	20250115	144800	45019050	5250	5250	5250	5250	0
361	20250115	144700	45019050	5250	5250	5250	5250	0
362	20250115	144600	45019050	5250	5250	5250	5250	0
363	20250115	144500	45019050	5250	5250	5250	5250	53
364	20250115	144400	44740800	5250	5250	5250	5250	0
365	20250115	144300	44740800	5250	5250	5250	5250	0
366	20250115	144200	44740800	5250	5250	5250	5250	0
367	20250115	144100	44740800	5250	5250	5250	5250	0
368	20250115	144000	44740800	5250	5250	5250	5250	0
369	20250115	143900	44740800	5250	5250	5250	5250	0
370	20250115	143800	44740800	5250	5250	5250	5250	0
371	20250115	143700	44740800	5250	5250	5250	5250	0
372	20250115	143600	44740800	5250	5250	5250	5250	0
373	20250115	143500	44740800	5250	5250	5250	5250	0
374	20250115	143400	44740800	5250	5250	5250	5250	0
375	20250115	143300	44740800	5250	5250	5250	5250	0
376	20250115	143200	44740800	5250	5250	5250	5250	0
377	20250115	143100	44740800	5250	5250	5250	5250	0
378	20250115	143000	44740800	5250	5250	5250	5250	0
379	20250115	142900	44740800	5250	5250	5250	5250	0
380	20250115	142800	44740800	5250	5250	5250	5250	0
381	20250115	142700	44740800	5250	5250	5250	5250	0
382	20250115	142600	44740800	5250	5250	5250	5250	0
383	20250115	142500	44740800	5250	5250	5250	5250	0
384	20250115	142400	44740800	5250	5250	5250	5250	0
385	20250115	142300	44740800	5250	5250	5250	5250	0
386	20250115	142200	44740800	5250	5250	5250	5250	0
387	20250115	142100	44740800	5250	5250	5250	5250	0
388	20250115	142000	44740800	5250	5250	5250	5250	0
389	20250115	141900	44740800	5250	5250	5250	5250	0
390	20250115	141800	44740800	5250	5250	5250	5250	0
391	20250115	141700	44740800	5250	5250	5250	5250	0
392	20250115	141600	44740800	5250	5250	5250	5250	0
393	20250115	141500	44740800	5250	5250	5250	5250	0
394	20250115	141400	44740800	5250	5250	5250	5250	0
395	20250115	141300	44740800	5250	5250	5250	5250	0
396	20250115	141200	44740800	5250	5250	5250	5250	0
397	20250115	141100	44740800	5250	5250	5250	5250	10
398	20250115	141000	44688300	5250	5250	5250	5250	0
399	20250115	140900	44688300	5250	5250	5250	5250	12
400	20250115	140800	44625300	5250	5250	5250	5250	0
401	20250115	140700	44625300	5250	5250	5250	5250	0
402	20250115	140600	44625300	5250	5250	5250	5250	0
403	20250115	140500	44625300	5250	5250	5250	5250	0
404	20250115	140400	44625300	5250	5250	5250	5250	150
405	20250115	140300	43837800	5250	5250	5250	5250	0
406	20250115	140200	43837800	5250	5240	5250	5240	493
407	20250115	140100	41253640	5250	5250	5250	5250	0
408	20250115	140000	41253640	5250	5220	5250	5220	278
409	20250115	135900	39802420	5250	5240	5250	5240	39
410	20250115	135800	39598050	5240	5240	5240	5240	143
411	20250115	135700	38848730	5240	5230	5240	5230	168
412	20250115	135600	37970080	5230	5230	5230	5230	0
413	20250115	135500	37970080	5230	5230	5230	5230	0
414	20250115	135400	37970080	5230	5230	5230	5230	22
415	20250115	135300	37855020	5230	5230	5230	5230	1
416	20250115	135200	37849790	5220	5220	5220	5220	0
417	20250115	135100	37849790	5220	5220	5220	5220	177
418	20250115	135000	36925850	5220	5220	5220	5220	0
419	20250115	134900	36925850	5220	5220	5220	5220	0
420	20250115	134800	36925850	5220	5220	5220	5220	0
421	20250115	134700	36925850	5220	5220	5220	5220	0
422	20250115	134600	36925850	5220	5220	5220	5220	0
423	20250115	134500	36925850	5220	5220	5220	5220	0
424	20250115	134400	36925850	5220	5220	5220	5220	0
425	20250115	134300	36925850	5220	5220	5220	5220	0
426	20250115	134200	36925850	5220	5220	5220	5220	0
427	20250115	134100	36925850	5220	5220	5220	5220	0
428	20250115	134000	36925850	5220	5220	5220	5220	1
429	20250115	133900	36920630	5180	5220	5220	5180	101
430	20250115	133800	36393490	5220	5220	5220	5220	0
431	20250115	133700	36393490	5220	5220	5220	5220	0
432	20250115	133600	36393490	5220	5220	5220	5220	0
433	20250115	133500	36393490	5220	5220	5220	5220	86
434	20250115	133400	35944570	5220	5220	5220	5220	0
435	20250115	133300	35944570	5220	5220	5220	5220	0
436	20250115	133200	35944570	5220	5220	5220	5220	0
437	20250115	133100	35944570	5220	5220	5220	5220	0
438	20250115	133000	35944570	5220	5220	5220	5220	0
439	20250115	132900	35944570	5220	5220	5220	5220	0
440	20250115	132800	35944570	5220	5180	5220	5180	2
441	20250115	132700	35934170	5230	5230	5230	5230	0
442	20250115	132600	35934170	5230	5230	5230	5230	0
443	20250115	132500	35934170	5230	5230	5230	5230	0
444	20250115	132400	35934170	5230	5230	5230	5230	0
445	20250115	132300	35934170	5230	5230	5230	5230	0
446	20250115	132200	35934170	5230	5230	5230	5230	0
447	20250115	132100	35934170	5230	5230	5230	5230	0
448	20250115	132000	35934170	5230	5230	5230	5230	68
449	20250115	131900	35578530	5230	5230	5230	5230	0
450	20250115	131800	35578530	5230	5230	5230	5230	0
451	20250115	131700	35578530	5230	5230	5230	5230	0
452	20250115	131600	35578530	5230	5230	5230	5230	0
453	20250115	131500	35578530	5230	5230	5230	5230	0
454	20250115	131400	35578530	5230	5230	5230	5230	1
455	20250115	131300	35573300	5230	5230	5230	5230	0
456	20250115	131200	35573300	5230	5230	5230	5230	0
457	20250115	131100	35573300	5230	5230	5230	5230	11
458	20250115	131000	35515770	5230	5230	5230	5230	0
459	20250115	130900	35515770	5230	5230	5230	5230	0
460	20250115	130800	35515770	5230	5230	5230	5230	0
461	20250115	130700	35515770	5230	5230	5230	5230	0
462	20250115	130600	35515770	5230	5230	5230	5230	70
463	20250115	130500	35149670	5230	5230	5230	5230	0
464	20250115	130400	35149670	5230	5230	5230	5230	0
465	20250115	130300	35149670	5230	5230	5230	5230	0
466	20250115	130200	35149670	5230	5230	5230	5230	1
467	20250115	130100	35144440	5220	5220	5220	5220	20
468	20250115	130000	35040040	5230	5230	5230	5230	0
469	20250115	125900	35040040	5230	5230	5230	5230	1
470	20250115	125800	35034810	5180	5180	5180	5180	0
471	20250115	125700	35034810	5180	5180	5180	5180	0
472	20250115	125600	35034810	5180	5180	5180	5180	0
473	20250115	125500	35034810	5180	5180	5180	5180	0
474	20250115	125400	35034810	5180	5180	5180	5180	0
475	20250115	125300	35034810	5180	5180	5180	5180	0
476	20250115	125200	35034810	5180	5220	5220	5180	20
477	20250115	125100	34930490	5230	5230	5230	5230	0
478	20250115	125000	34930490	5230	5230	5230	5230	0
479	20250115	124900	34930490	5230	5230	5230	5230	0
480	20250115	124800	34930490	5230	5230	5230	5230	0
481	20250115	124700	34930490	5230	5230	5230	5230	25
482	20250115	124600	34799740	5230	5230	5230	5230	0
483	20250115	124500	34799740	5230	5230	5230	5230	0
484	20250115	124400	34799740	5230	5190	5230	5180	11
485	20250115	124300	34742660	5230	5230	5230	5230	0
486	20250115	124200	34742660	5230	5230	5230	5230	0
487	20250115	124100	34742660	5230	5230	5230	5230	0
488	20250115	124000	34742660	5230	5230	5230	5230	0
489	20250115	123900	34742660	5230	5230	5230	5230	0
490	20250115	123800	34742660	5230	5230	5230	5230	0
491	20250115	123700	34742660	5230	5230	5230	5230	0
492	20250115	123600	34742660	5230	5230	5230	5230	0
493	20250115	123500	34742660	5230	5230	5230	5230	0
494	20250115	123400	34742660	5230	5230	5230	5230	0
495	20250115	123300	34742660	5230	5230	5230	5230	0
496	20250115	123200	34742660	5230	5230	5230	5230	0
497	20250115	123100	34742660	5230	5230	5230	5230	1
498	20250115	123000	34737430	5220	5220	5220	5220	0
499	20250115	122900	34737430	5220	5220	5220	5220	0
500	20250115	122800	34737430	5220	5210	5220	5180	155
501	20250115	122700	33931220	5240	5240	5240	5240	0
502	20250115	122600	33931220	5240	5240	5240	5240	0
503	20250115	122500	33931220	5240	5240	5240	5240	0
504	20250115	122400	33931220	5240	5240	5240	5240	0
505	20250115	122300	33931220	5240	5240	5240	5240	0
506	20250115	122200	33931220	5240	5240	5240	5240	0
507	20250115	122100	33931220	5240	5240	5240	5240	0
508	20250115	122000	33931220	5240	5240	5240	5240	0
509	20250115	121900	33931220	5240	5240	5240	5240	0
510	20250115	121800	33931220	5240	5240	5240	5240	0
511	20250115	121700	33931220	5240	5240	5240	5240	0
512	20250115	121600	33931220	5240	5240	5240	5240	0
513	20250115	121500	33931220	5240	5240	5240	5240	0
514	20250115	121400	33931220	5240	5240	5240	5240	10
515	20250115	121300	33878820	5240	5240	5240	5240	0
516	20250115	121200	33878820	5240	5240	5240	5240	0
517	20250115	121100	33878820	5240	5240	5240	5240	0
518	20250115	121000	33878820	5240	5240	5240	5240	0
519	20250115	120900	33878820	5240	5240	5240	5240	0
520	20250115	120800	33878820	5240	5240	5240	5240	0
521	20250115	120700	33878820	5240	5240	5240	5240	0
522	20250115	120600	33878820	5240	5240	5240	5240	0
523	20250115	120500	33878820	5240	5240	5240	5240	0
524	20250115	120400	33878820	5240	5240	5240	5240	0
525	20250115	120300	33878820	5240	5240	5240	5240	0
526	20250115	120200	33878820	5240	5240	5240	5240	0
527	20250115	120100	33878820	5240	5240	5240	5240	0
528	20250115	120000	33878820	5240	5240	5240	5240	0
529	20250115	115900	33878820	5240	5240	5240	5240	0
530	20250115	115800	33878820	5240	5240	5240	5240	0
531	20250115	115700	33878820	5240	5240	5240	5240	0
532	20250115	115600	33878820	5240	5240	5240	5240	0
533	20250115	115500	33878820	5240	5240	5240	5240	0
534	20250115	115400	33878820	5240	5240	5240	5240	0
535	20250115	115300	33878820	5240	5240	5240	5240	0
536	20250115	115200	33878820	5240	5240	5240	5240	10
537	20250115	115100	33826420	5240	5240	5240	5240	0
538	20250115	115000	33826420	5240	5240	5240	5240	0
539	20250115	114900	33826420	5240	5240	5240	5240	0
540	20250115	114800	33826420	5240	5240	5240	5240	0
541	20250115	114700	33826420	5240	5240	5240	5240	0
542	20250115	114600	33826420	5240	5240	5240	5240	0
543	20250115	114500	33826420	5240	5240	5240	5240	0
544	20250115	114400	33826420	5240	5240	5240	5240	0
545	20250115	114300	33826420	5240	5240	5240	5240	0
546	20250115	114200	33826420	5240	5240	5240	5240	0
547	20250115	114100	33826420	5240	5240	5240	5240	20
548	20250115	114000	33721620	5240	5240	5240	5240	0
549	20250115	113900	33721620	5240	5240	5240	5240	0
550	20250115	113800	33721620	5240	5240	5240	5240	2
551	20250115	113700	33711140	5240	5240	5240	5240	0
552	20250115	113600	33711140	5240	5240	5240	5240	0
553	20250115	113500	33711140	5240	5240	5240	5240	0
554	20250115	113400	33711140	5240	5230	5240	5210	24
555	20250115	113300	33585650	5230	5230	5230	5230	0
556	20250115	113200	33585650	5230	5230	5230	5230	0
557	20250115	113100	33585650	5230	5230	5230	5230	0
558	20250115	113000	33585650	5230	5230	5230	5230	0
559	20250115	112900	33585650	5230	5230	5230	5230	0
560	20250115	112800	33585650	5230	5230	5230	5230	0
561	20250115	112700	33585650	5230	5230	5230	5230	0
562	20250115	112600	33585650	5230	5230	5230	5230	0
563	20250115	112500	33585650	5230	5230	5230	5230	0
564	20250115	112400	33585650	5230	5230	5230	5230	0
565	20250115	112300	33585650	5230	5230	5230	5230	1
566	20250115	112200	33580420	5230	5230	5230	5230	1
567	20250115	112100	33575190	5210	5210	5210	5210	9
568	20250115	112000	33528300	5230	5210	5230	5210	2
569	20250115	111900	33517860	5230	5230	5230	5230	0
570	20250115	111800	33517860	5230	5230	5230	5230	0
571	20250115	111700	33517860	5230	5230	5230	5230	0
572	20250115	111600	33517860	5230	5230	5230	5230	0
573	20250115	111500	33517860	5230	5230	5230	5230	0
574	20250115	111400	33517860	5230	5230	5230	5230	0
575	20250115	111300	33517860	5230	5230	5230	5230	0
576	20250115	111200	33517860	5230	5230	5230	5230	0
577	20250115	111100	33517860	5230	5230	5230	5230	0
578	20250115	111000	33517860	5230	5230	5230	5230	0
579	20250115	110900	33517860	5230	5230	5230	5230	0
580	20250115	110800	33517860	5230	5230	5230	5230	0
581	20250115	110700	33517860	5230	5230	5230	5230	0
582	20250115	110600	33517860	5230	5230	5230	5230	0
583	20250115	110500	33517860	5230	5230	5230	5230	0
584	20250115	110400	33517860	5230	5230	5230	5230	0
585	20250115	110300	33517860	5230	5230	5230	5230	0
586	20250115	110200	33517860	5230	5210	5230	5210	101
587	20250115	110100	32991630	5230	5230	5230	5230	0
588	20250115	110000	32991630	5230	5230	5230	5230	0
589	20250115	105900	32991630	5230	5220	5230	5220	11
590	20250115	105800	32934200	5230	5230	5230	5230	0
591	20250115	105700	32934200	5230	5230	5230	5230	0
592	20250115	105600	32934200	5230	5230	5230	5230	0
593	20250115	105500	32934200	5230	5230	5230	5230	0
594	20250115	105400	32934200	5230	5230	5230	5230	1
595	20250115	105300	32928970	5190	5190	5190	5190	0
596	20250115	105200	32928970	5190	5190	5190	5190	0
597	20250115	105100	32928970	5190	5210	5210	5190	100
598	20250115	105000	32409940	5240	5220	5240	5220	2
599	20250115	104900	32399480	5220	5220	5220	5220	500
600	20250115	104800	29789480	5220	5220	5220	5220	0
601	20250115	104700	29789480	5220	5220	5220	5220	0
602	20250115	104600	29789480	5220	5220	5220	5220	0
603	20250115	104500	29789480	5220	5220	5220	5220	0
604	20250115	104400	29789480	5220	5220	5220	5220	0
605	20250115	104300	29789480	5220	5220	5220	5220	0
606	20250115	104200	29789480	5220	5220	5220	5220	0
607	20250115	104100	29789480	5220	5190	5220	5190	58
608	20250115	104000	29488430	5220	5220	5220	5220	0
609	20250115	103900	29488430	5220	5220	5220	5220	7
610	20250115	103800	29451890	5220	5220	5220	5220	0
611	20250115	103700	29451890	5220	5220	5220	5220	0
612	20250115	103600	29451890	5220	5220	5220	5220	0
613	20250115	103500	29451890	5220	5220	5220	5220	0
614	20250115	103400	29451890	5220	5220	5220	5220	0
615	20250115	103300	29451890	5220	5220	5220	5220	3
616	20250115	103200	29436230	5210	5210	5210	5210	193
617	20250115	103100	28430700	5220	5220	5220	5220	0
618	20250115	103000	28430700	5220	5220	5220	5220	0
619	20250115	102900	28430700	5220	5220	5220	5220	0
620	20250115	102800	28430700	5220	5220	5220	5220	0
621	20250115	102700	28430700	5220	5220	5220	5220	0
622	20250115	102600	28430700	5220	5220	5220	5220	0
623	20250115	102500	28430700	5220	5220	5220	5220	10
624	20250115	102400	28378500	5220	5220	5220	5220	0
625	20250115	102300	28378500	5220	5210	5220	5190	101
626	20250115	102200	27854250	5220	5220	5220	5220	0
627	20250115	102100	27854250	5220	5220	5220	5220	0
628	20250115	102000	27854250	5220	5220	5220	5220	22
629	20250115	101900	27739410	5220	5220	5220	5220	0
630	20250115	101800	27739410	5220	5220	5220	5220	0
631	20250115	101700	27739410	5220	5220	5220	5220	0
632	20250115	101600	27739410	5220	5220	5220	5220	0
633	20250115	101500	27739410	5220	5220	5220	5220	0
634	20250115	101400	27739410	5220	5220	5220	5220	0
635	20250115	101300	27739410	5220	5220	5220	5220	19
636	20250115	101200	27640230	5220	5220	5220	5220	6
637	20250115	101100	27608910	5220	5220	5220	5220	0
638	20250115	101000	27608910	5220	5220	5220	5220	0
639	20250115	100900	27608910	5220	5220	5220	5220	0
640	20250115	100800	27608910	5220	5220	5220	5220	0
641	20250115	100700	27608910	5220	5220	5220	5220	0
642	20250115	100600	27608910	5220	5220	5220	5220	0
643	20250115	100500	27608910	5220	5220	5220	5220	0
644	20250115	100400	27608910	5220	5220	5220	5220	0
645	20250115	100300	27608910	5220	5220	5220	5220	1
646	20250115	100200	27603690	5200	5200	5200	5200	202
647	20250115	100100	26553290	5200	5200	5200	5200	0
648	20250115	100000	26553290	5200	5200	5200	5200	0
649	20250115	095900	26553290	5200	5200	5200	5200	1
650	20250115	095800	26548090	5200	5200	5200	5200	0
651	20250115	095700	26548090	5200	5180	5200	5180	279
652	20250115	095600	25102850	5200	5200	5200	5200	0
653	20250115	095500	25102850	5200	5200	5200	5200	0
654	20250115	095400	25102850	5200	5160	5200	5160	10
655	20250115	095300	25051210	5200	5200	5200	5200	0
656	20250115	095200	25051210	5200	5200	5200	5200	0
657	20250115	095100	25051210	5200	5130	5200	5130	153
658	20250115	095000	24261770	5130	5150	5150	5130	205
659	20250115	094900	23209980	5150	5160	5160	5150	250
660	20250115	094800	21920940	5190	5190	5190	5190	0
661	20250115	094700	21920940	5190	5190	5190	5190	0
662	20250115	094600	21920940	5190	5190	5190	5190	0
663	20250115	094500	21920940	5190	5190	5190	5190	0
664	20250115	094400	21920940	5190	5190	5190	5190	0
665	20250115	094300	21920940	5190	5170	5190	5170	19
666	20250115	094200	21822690	5200	5200	5200	5200	0
667	20250115	094100	21822690	5200	5200	5200	5200	0
668	20250115	094000	21822690	5200	5200	5200	5200	0
669	20250115	093900	21822690	5200	5200	5200	5200	0
670	20250115	093800	21822690	5200	5200	5200	5200	0
671	20250115	093700	21822690	5200	5200	5200	5200	0
672	20250115	093600	21822690	5200	5200	5200	5200	0
673	20250115	093500	21822690	5200	5170	5200	5160	101
674	20250115	093400	21301390	5220	5220	5220	5220	0
675	20250115	093300	21301390	5220	5220	5220	5220	0
676	20250115	093200	21301390	5220	5220	5220	5220	0
677	20250115	093100	21301390	5220	5220	5220	5220	1
678	20250115	093000	21296170	5170	5170	5170	5170	700
679	20250115	092900	17677170	5220	5170	5220	5170	4
680	20250115	092800	17656440	5220	5190	5230	5170	574
681	20250115	092700	14681090	5230	5210	5230	5190	201
682	20250115	092600	13636390	5230	5230	5230	5230	0
683	20250115	092500	13636390	5230	5230	5230	5230	0
684	20250115	092400	13636390	5230	5230	5230	5230	0
685	20250115	092300	13636390	5230	5230	5230	5230	0
686	20250115	092200	13636390	5230	5230	5230	5230	3
687	20250115	092100	13620700	5240	5240	5240	5240	0
688	20250115	092000	13620700	5240	5240	5240	5240	0
689	20250115	091900	13620700	5240	5220	5240	5220	14
690	20250115	091800	13547600	5220	5220	5220	5220	0
691	20250115	091700	13547600	5220	5220	5220	5220	0
692	20250115	091600	13547600	5220	5220	5220	5220	0
693	20250115	091500	13547600	5220	5220	5220	5220	1
694	20250115	091400	13542380	5200	5200	5200	5200	169
695	20250115	091300	12663580	5220	5210	5220	5210	3
696	20250115	091200	12647940	5230	5230	5230	5230	0
697	20250115	091100	12647940	5230	5230	5230	5230	0
698	20250115	091000	12647940	5230	5190	5240	5190	119
699	20250115	090900	12029080	5250	5230	5250	5190	1073
700	20250115	090800	6453550	5280	5280	5280	5280	0
701	20250115	090700	6453550	5280	5280	5280	5280	0
702	20250115	090600	6453550	5280	5280	5280	5280	0
703	20250115	090500	6453550	5280	5280	5280	5280	0
704	20250115	090400	6453550	5280	5250	5280	5230	430
705	20250115	090300	4202290	5290	5290	5290	5290	1
706	20250115	090200	4197000	5250	5250	5250	5250	499
707	20250115	090100	1577250	5250	5250	5250	5250	1
708	20250115	090000	1572000	5240	5240	5240	5240	300