KissMeData/066900/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194600	23073810	2295	2295	2295	2295	5528
3	20250108	194500	23073810	2295	2295	2295	2295	0
4	20250108	194400	23073810	2295	2295	2295	2295	0
5	20250108	194300	23073810	2295	2295	2295	2295	0
6	20250108	194200	23073810	2295	2295	2295	2295	0
7	20250108	194100	23073810	2295	2295	2295	2295	0
8	20250108	194000	23073810	2295	2295	2295	2295	0
9	20250108	193900	23073810	2295	2295	2295	2295	0
10	20250108	193800	23073810	2295	2295	2295	2295	0
11	20250108	193700	23073810	2295	2295	2295	2295	0
12	20250108	193600	23073810	2295	2295	2295	2295	0
13	20250108	193500	23073810	2295	2295	2295	2295	0
14	20250108	193400	23073810	2295	2295	2295	2295	0
15	20250108	193300	23073810	2295	2295	2295	2295	0
16	20250108	193200	23073810	2295	2295	2295	2295	0
17	20250108	193100	23073810	2295	2295	2295	2295	0
18	20250108	193000	23073810	2295	2295	2295	2295	0
19	20250108	192900	23073810	2295	2295	2295	2295	0
20	20250108	192800	23073810	2295	2295	2295	2295	0
21	20250108	192700	23073810	2295	2295	2295	2295	0
22	20250108	192600	23073810	2295	2295	2295	2295	0
23	20250108	192500	23073810	2295	2295	2295	2295	0
24	20250108	192400	23073810	2295	2295	2295	2295	0
25	20250108	192300	23073810	2295	2295	2295	2295	0
26	20250108	192200	23073810	2295	2295	2295	2295	0
27	20250108	192100	23073810	2295	2295	2295	2295	0
28	20250108	192000	23073810	2295	2295	2295	2295	0
29	20250108	191900	23073810	2295	2295	2295	2295	0
30	20250108	191800	23073810	2295	2295	2295	2295	0
31	20250108	191700	23073810	2295	2295	2295	2295	0
32	20250108	191600	23073810	2295	2295	2295	2295	5528
33	20250108	191500	23073810	2295	2295	2295	2295	0
34	20250108	191400	23073810	2295	2295	2295	2295	0
35	20250108	191300	23073810	2295	2295	2295	2295	0
36	20250108	191200	23073810	2295	2295	2295	2295	0
37	20250108	191100	23073810	2295	2295	2295	2295	0
38	20250108	191000	23073810	2295	2295	2295	2295	0
39	20250108	190900	23073810	2295	2295	2295	2295	0
40	20250108	190800	23073810	2295	2295	2295	2295	0
41	20250108	190700	23073810	2295	2295	2295	2295	0
42	20250108	190600	23073810	2295	2295	2295	2295	0
43	20250108	190500	23073810	2295	2295	2295	2295	0
44	20250108	190400	23073810	2295	2295	2295	2295	0
45	20250108	190300	23073810	2295	2295	2295	2295	0
46	20250108	190200	23073810	2295	2295	2295	2295	0
47	20250108	190100	23073810	2295	2295	2295	2295	0
48	20250108	190000	23073810	2295	2295	2295	2295	0
49	20250108	185900	23073810	2295	2295	2295	2295	0
50	20250108	185800	23073810	2295	2295	2295	2295	0
51	20250108	185700	23073810	2295	2295	2295	2295	0
52	20250108	185600	23073810	2295	2295	2295	2295	0
53	20250108	185500	23073810	2295	2295	2295	2295	0
54	20250108	185400	23073810	2295	2295	2295	2295	0
55	20250108	185300	23073810	2295	2295	2295	2295	0
56	20250108	185200	23073810	2295	2295	2295	2295	0
57	20250108	185100	23073810	2295	2295	2295	2295	0
58	20250108	185000	23073810	2295	2295	2295	2295	0
59	20250108	184900	23073810	2295	2295	2295	2295	0
60	20250108	184800	23073810	2295	2295	2295	2295	0
61	20250108	184700	23073810	2295	2295	2295	2295	0
62	20250108	184600	23073810	2295	2295	2295	2295	5528
63	20250108	184500	23073810	2295	2295	2295	2295	0
64	20250108	184400	23073810	2295	2295	2295	2295	0
65	20250108	184300	23073810	2295	2295	2295	2295	0
66	20250108	184200	23073810	2295	2295	2295	2295	0
67	20250108	184100	23073810	2295	2295	2295	2295	0
68	20250108	184000	23073810	2295	2295	2295	2295	0
69	20250108	183900	23073810	2295	2295	2295	2295	0
70	20250108	183800	23073810	2295	2295	2295	2295	0
71	20250108	183700	23073810	2295	2295	2295	2295	0
72	20250108	183600	23073810	2295	2295	2295	2295	0
73	20250108	183500	23073810	2295	2295	2295	2295	0
74	20250108	183400	23073810	2295	2295	2295	2295	0
75	20250108	183300	23073810	2295	2295	2295	2295	0
76	20250108	183200	23073810	2295	2295	2295	2295	0
77	20250108	183100	23073810	2295	2295	2295	2295	0
78	20250108	183000	23073810	2295	2295	2295	2295	0
79	20250108	182900	23073810	2295	2295	2295	2295	0
80	20250108	182800	23073810	2295	2295	2295	2295	0
81	20250108	182700	23073810	2295	2295	2295	2295	0
82	20250108	182600	23073810	2295	2295	2295	2295	0
83	20250108	182500	23073810	2295	2295	2295	2295	0
84	20250108	182400	23073810	2295	2295	2295	2295	0
85	20250108	182300	23073810	2295	2295	2295	2295	0
86	20250108	182200	23073810	2295	2295	2295	2295	0
87	20250108	182100	23073810	2295	2295	2295	2295	0
88	20250108	182000	23073810	2295	2295	2295	2295	0
89	20250108	181900	23073810	2295	2295	2295	2295	0
90	20250108	181800	23073810	2295	2295	2295	2295	0
91	20250108	181700	23073810	2295	2295	2295	2295	0
92	20250108	181600	23073810	2295	2295	2295	2295	5528
93	20250108	181500	23073810	2295	2295	2295	2295	0
94	20250108	181400	23073810	2295	2295	2295	2295	0
95	20250108	181300	23073810	2295	2295	2295	2295	0
96	20250108	181200	23073810	2295	2295	2295	2295	0
97	20250108	181100	23073810	2295	2295	2295	2295	0
98	20250108	181000	23073810	2295	2295	2295	2295	0
99	20250108	180900	23073810	2295	2295	2295	2295	0
100	20250108	180800	23073810	2295	2295	2295	2295	0
101	20250108	180700	23073810	2295	2295	2295	2295	0
102	20250108	180600	23073810	2295	2295	2295	2295	0
103	20250108	180500	23073810	2295	2295	2295	2295	0
104	20250108	180400	23073810	2295	2295	2295	2295	0
105	20250108	180300	23073810	2295	2295	2295	2295	0
106	20250108	180200	23073810	2295	2295	2295	2295	0
107	20250108	180100	23073810	2295	2295	2295	2295	0
108	20250108	180000	23073810	2295	2295	2295	2295	0
109	20250108	175900	23073810	2295	2295	2295	2295	0
110	20250108	175800	23073810	2295	2295	2295	2295	0
111	20250108	175700	23073810	2295	2295	2295	2295	0
112	20250108	175600	23073810	2295	2295	2295	2295	0
113	20250108	175500	23073810	2295	2295	2295	2295	0
114	20250108	175400	23073810	2295	2295	2295	2295	0
115	20250108	175300	23073810	2295	2295	2295	2295	0
116	20250108	175200	23073810	2295	2295	2295	2295	0
117	20250108	175100	23073810	2295	2295	2295	2295	0
118	20250108	175000	23073810	2295	2295	2295	2295	0
119	20250108	174900	23073810	2295	2295	2295	2295	0
120	20250108	174800	23073810	2295	2295	2295	2295	0
121	20250108	174700	23073810	2295	2295	2295	2295	0
122	20250108	174600	23073810	2295	2295	2295	2295	5528
123	20250108	174500	23073810	2295	2295	2295	2295	0
124	20250108	174400	23073810	2295	2295	2295	2295	0
125	20250108	174300	23073810	2295	2295	2295	2295	0
126	20250108	174200	23073810	2295	2295	2295	2295	0
127	20250108	174100	23073810	2295	2295	2295	2295	0
128	20250108	174000	23073810	2295	2295	2295	2295	0
129	20250108	173900	23073810	2295	2295	2295	2295	0
130	20250108	173800	23073810	2295	2295	2295	2295	0
131	20250108	173700	23073810	2295	2295	2295	2295	0
132	20250108	173600	23073810	2295	2295	2295	2295	0
133	20250108	173500	23073810	2295	2295	2295	2295	0
134	20250108	173400	23073810	2295	2295	2295	2295	0
135	20250108	173300	23073810	2295	2295	2295	2295	0
136	20250108	173200	23073810	2295	2295	2295	2295	0
137	20250108	173100	23073810	2295	2295	2295	2295	0
138	20250108	173000	23073810	2295	2295	2295	2295	0
139	20250108	172900	23073810	2295	2295	2295	2295	0
140	20250108	172800	23073810	2295	2295	2295	2295	0
141	20250108	172700	23073810	2295	2295	2295	2295	0
142	20250108	172600	23073810	2295	2295	2295	2295	0
143	20250108	172500	23073810	2295	2295	2295	2295	0
144	20250108	172400	23073810	2295	2295	2295	2295	0
145	20250108	172300	23073810	2295	2295	2295	2295	0
146	20250108	172200	23073810	2295	2295	2295	2295	0
147	20250108	172100	23073810	2295	2295	2295	2295	0
148	20250108	172000	23073810	2295	2295	2295	2295	0
149	20250108	171900	23073810	2295	2295	2295	2295	0
150	20250108	171800	23073810	2295	2295	2295	2295	0
151	20250108	171700	23073810	2295	2295	2295	2295	0
152	20250108	171600	23073810	2295	2295	2295	2295	5528
153	20250108	171500	23073810	2295	2295	2295	2295	0
154	20250108	171400	23073810	2295	2295	2295	2295	0
155	20250108	171300	23073810	2295	2295	2295	2295	0
156	20250108	171200	23073810	2295	2295	2295	2295	0
157	20250108	171100	23073810	2295	2295	2295	2295	0
158	20250108	171000	23073810	2295	2295	2295	2295	0
159	20250108	170900	23073810	2295	2295	2295	2295	0
160	20250108	170800	23073810	2295	2295	2295	2295	0
161	20250108	170700	23073810	2295	2295	2295	2295	0
162	20250108	170600	23073810	2295	2295	2295	2295	0
163	20250108	170500	23073810	2295	2295	2295	2295	0
164	20250108	170400	23073810	2295	2295	2295	2295	0
165	20250108	170300	23073810	2295	2295	2295	2295	0
166	20250108	170200	23073810	2295	2295	2295	2295	0
167	20250108	170100	23073810	2295	2295	2295	2295	0
168	20250108	170000	23073810	2295	2295	2295	2295	0
169	20250108	165900	23073810	2295	2295	2295	2295	0
170	20250108	165800	23073810	2295	2295	2295	2295	0
171	20250108	165700	23073810	2295	2295	2295	2295	0
172	20250108	165600	23073810	2295	2295	2295	2295	0
173	20250108	165500	23073810	2295	2295	2295	2295	0
174	20250108	165400	23073810	2295	2295	2295	2295	0
175	20250108	165300	23073810	2295	2295	2295	2295	0
176	20250108	165200	23073810	2295	2295	2295	2295	0
177	20250108	165100	23073810	2295	2295	2295	2295	0
178	20250108	165000	23073810	2295	2295	2295	2295	0
179	20250108	164900	23073810	2295	2295	2295	2295	0
180	20250108	164800	23073810	2295	2295	2295	2295	0
181	20250108	164700	23073810	2295	2295	2295	2295	0
182	20250108	164600	23073810	2295	2295	2295	2295	5528
183	20250108	164500	23073810	2295	2295	2295	2295	0
184	20250108	164400	23073810	2295	2295	2295	2295	0
185	20250108	164300	23073810	2295	2295	2295	2295	0
186	20250108	164200	23073810	2295	2295	2295	2295	0
187	20250108	164100	23073810	2295	2295	2295	2295	0
188	20250108	164000	23073810	2295	2295	2295	2295	0
189	20250108	163900	23073810	2295	2295	2295	2295	0
190	20250108	163800	23073810	2295	2295	2295	2295	0
191	20250108	163700	23073810	2295	2295	2295	2295	0
192	20250108	163600	23073810	2295	2295	2295	2295	0
193	20250108	163500	23073810	2295	2295	2295	2295	0
194	20250108	163400	23073810	2295	2295	2295	2295	0
195	20250108	163300	23073810	2295	2295	2295	2295	0
196	20250108	163200	23073810	2295	2295	2295	2295	0
197	20250108	163100	23073810	2295	2295	2295	2295	0
198	20250108	163000	23073810	2295	2295	2295	2295	0
199	20250108	162900	23073810	2295	2295	2295	2295	0
200	20250108	162800	23073810	2295	2295	2295	2295	0
201	20250108	162700	23073810	2295	2295	2295	2295	0
202	20250108	162600	23073810	2295	2295	2295	2295	0
203	20250108	162500	23073810	2295	2295	2295	2295	0
204	20250108	162400	23073810	2295	2295	2295	2295	0
205	20250108	162300	23073810	2295	2295	2295	2295	0
206	20250108	162200	23073810	2295	2295	2295	2295	0
207	20250108	162100	23073810	2295	2295	2295	2295	0
208	20250108	162000	23073810	2295	2295	2295	2295	0
209	20250108	161900	23073810	2295	2295	2295	2295	0
210	20250108	161800	23073810	2295	2295	2295	2295	0
211	20250108	161700	23073810	2295	2295	2295	2295	0
212	20250108	161600	23073810	2295	2295	2295	2295	5528
213	20250108	161500	23073810	2295	2295	2295	2295	0
214	20250108	161400	23073810	2295	2295	2295	2295	0
215	20250108	161300	23073810	2295	2295	2295	2295	0
216	20250108	161200	23073810	2295	2295	2295	2295	0
217	20250108	161100	23073810	2295	2295	2295	2295	0
218	20250108	161000	23073810	2295	2295	2295	2295	0
219	20250108	160900	23073810	2295	2295	2295	2295	0
220	20250108	160800	23073810	2295	2295	2295	2295	0
221	20250108	160700	23073810	2295	2295	2295	2295	0
222	20250108	160600	23073810	2295	2295	2295	2295	0
223	20250108	160500	23073810	2295	2295	2295	2295	0
224	20250108	160400	23073810	2295	2295	2295	2295	0
225	20250108	160300	23073810	2295	2295	2295	2295	0
226	20250108	160200	23073810	2295	2295	2295	2295	0
227	20250108	160100	23073810	2295	2295	2295	2295	0
228	20250108	160000	23073810	2295	2295	2295	2295	0
229	20250108	155900	23073810	2295	2295	2295	2295	0
230	20250108	155800	23073810	2295	2295	2295	2295	0
231	20250108	155700	23073810	2295	2295	2295	2295	0
232	20250108	155600	23073810	2295	2295	2295	2295	0
233	20250108	155500	23073810	2295	2295	2295	2295	0
234	20250108	155400	23073810	2295	2295	2295	2295	0
235	20250108	155300	23073810	2295	2295	2295	2295	0
236	20250108	155200	23073810	2295	2295	2295	2295	0
237	20250108	155100	23073810	2295	2295	2295	2295	0
238	20250108	155000	23073810	2295	2295	2295	2295	0
239	20250108	154900	23073810	2295	2295	2295	2295	0
240	20250108	154800	23073810	2295	2295	2295	2295	0
241	20250108	154700	23073810	2295	2295	2295	2295	0
242	20250108	154600	23073810	2295	2295	2295	2295	5528
243	20250108	154500	23073810	2295	2295	2295	2295	0
244	20250108	154400	23073810	2295	2295	2295	2295	0
245	20250108	154300	23073810	2295	2295	2295	2295	0
246	20250108	154200	23073810	2295	2295	2295	2295	0
247	20250108	154100	23073810	2295	2295	2295	2295	0
248	20250108	154000	23073810	2295	2295	2295	2295	0
249	20250108	153900	23073810	2295	2295	2295	2295	0
250	20250108	153800	23073810	2295	2295	2295	2295	0
251	20250108	153700	23073810	2295	2295	2295	2295	0
252	20250108	153600	23073810	2295	2295	2295	2295	0
253	20250108	153500	23073810	2295	2295	2295	2295	0
254	20250108	153400	23073810	2295	2295	2295	2295	0
255	20250108	153300	23073810	2295	2295	2295	2295	0
256	20250108	153200	23073810	2295	2295	2295	2295	0
257	20250108	153100	23073810	2295	2295	2295	2295	0
258	20250108	153000	23073810	2295	2295	2295	2295	5528
259	20250108	152900	10387050	2315	2315	2315	2315	0
260	20250108	152800	10387050	2315	2315	2315	2315	0
261	20250108	152700	10387050	2315	2315	2315	2315	0
262	20250108	152600	10387050	2315	2315	2315	2315	0
263	20250108	152500	10387050	2315	2315	2315	2315	0
264	20250108	152400	10387050	2315	2315	2315	2315	0
265	20250108	152300	10387050	2315	2315	2315	2315	0
266	20250108	152200	10387050	2315	2315	2315	2315	0
267	20250108	152100	10387050	2315	2315	2315	2315	0
268	20250108	152000	10387050	2315	2315	2315	2315	0
269	20250108	151900	10387050	2315	2315	2315	2315	0
270	20250108	151800	10387050	2315	2315	2315	2315	0
271	20250108	151700	10387050	2315	2315	2315	2315	0
272	20250108	151600	10387050	2315	2315	2315	2315	0
273	20250108	151500	10387050	2315	2310	2315	2310	9
274	20250108	151400	10366220	2295	2295	2295	2295	1
275	20250108	151300	10363925	2315	2315	2315	2315	0
276	20250108	151200	10363925	2315	2315	2315	2315	0
277	20250108	151100	10363925	2315	2315	2315	2315	0
278	20250108	151000	10363925	2315	2315	2315	2315	0
279	20250108	150900	10363925	2315	2315	2315	2315	0
280	20250108	150800	10363925	2315	2315	2315	2315	0
281	20250108	150700	10363925	2315	2315	2315	2315	0
282	20250108	150600	10363925	2315	2315	2315	2315	0
283	20250108	150500	10363925	2315	2315	2315	2315	0
284	20250108	150400	10363925	2315	2315	2315	2315	0
285	20250108	150300	10363925	2315	2315	2315	2315	0
286	20250108	150200	10363925	2315	2315	2315	2315	0
287	20250108	150100	10363925	2315	2315	2315	2315	0
288	20250108	150000	10363925	2315	2315	2315	2315	0
289	20250108	145900	10363925	2315	2315	2315	2315	0
290	20250108	145800	10363925	2315	2315	2315	2315	0
291	20250108	145700	10363925	2315	2315	2315	2315	2
292	20250108	145600	10359295	2295	2295	2295	2295	0
293	20250108	145500	10359295	2295	2295	2295	2295	0
294	20250108	145400	10359295	2295	2295	2295	2295	0
295	20250108	145300	10359295	2295	2295	2295	2295	0
296	20250108	145200	10359295	2295	2295	2295	2295	0
297	20250108	145100	10359295	2295	2295	2295	2295	0
298	20250108	145000	10359295	2295	2295	2295	2295	200
299	20250108	144900	9900295	2335	2335	2335	2335	0
300	20250108	144800	9900295	2335	2335	2335	2335	0
301	20250108	144700	9900295	2335	2335	2335	2335	0
302	20250108	144600	9900295	2335	2335	2335	2335	0
303	20250108	144500	9900295	2335	2335	2335	2335	0
304	20250108	144400	9900295	2335	2335	2335	2335	1
305	20250108	144300	9897960	2295	2295	2295	2295	0
306	20250108	144200	9897960	2295	2295	2295	2295	0
307	20250108	144100	9897960	2295	2295	2295	2295	0
308	20250108	144000	9897960	2295	2295	2295	2295	0
309	20250108	143900	9897960	2295	2290	2345	2290	1009
310	20250108	143800	7568155	2290	2290	2290	2290	0
311	20250108	143700	7568155	2290	2290	2290	2290	0
312	20250108	143600	7568155	2290	2290	2290	2290	0
313	20250108	143500	7568155	2290	2290	2290	2290	0
314	20250108	143400	7568155	2290	2285	2290	2285	762
315	20250108	143300	5823180	2280	2280	2280	2280	716
316	20250108	143200	4190700	2270	2270	2270	2270	0
317	20250108	143100	4190700	2270	2270	2270	2270	0
318	20250108	143000	4190700	2270	2270	2270	2270	0
319	20250108	142900	4190700	2270	2270	2270	2270	0
320	20250108	142800	4190700	2270	2270	2270	2270	0
321	20250108	142700	4190700	2270	2270	2270	2270	0
322	20250108	142600	4190700	2270	2270	2270	2270	0
323	20250108	142500	4190700	2270	2270	2270	2270	0
324	20250108	142400	4190700	2270	2270	2270	2270	0
325	20250108	142300	4190700	2270	2270	2270	2270	0
326	20250108	142200	4190700	2270	2270	2270	2270	0
327	20250108	142100	4190700	2270	2270	2270	2270	0
328	20250108	142000	4190700	2270	2270	2270	2270	0
329	20250108	141900	4190700	2270	2270	2270	2270	0
330	20250108	141800	4190700	2270	2270	2270	2270	0
331	20250108	141700	4190700	2270	2270	2270	2270	0
332	20250108	141600	4190700	2270	2270	2270	2270	0
333	20250108	141500	4190700	2270	2270	2270	2270	0
334	20250108	141400	4190700	2270	2270	2270	2270	0
335	20250108	141300	4190700	2270	2270	2270	2270	0
336	20250108	141200	4190700	2270	2270	2270	2270	0
337	20250108	141100	4190700	2270	2270	2270	2270	0
338	20250108	141000	4190700	2270	2270	2270	2270	0
339	20250108	140900	4190700	2270	2270	2270	2270	0
340	20250108	140800	4190700	2270	2270	2270	2270	0
341	20250108	140700	4190700	2270	2270	2270	2270	0
342	20250108	140600	4190700	2270	2270	2270	2270	0
343	20250108	140500	4190700	2270	2270	2270	2270	0
344	20250108	140400	4190700	2270	2270	2270	2270	0
345	20250108	140300	4190700	2270	2270	2270	2270	0
346	20250108	140200	4190700	2270	2270	2270	2270	0
347	20250108	140100	4190700	2270	2270	2270	2270	0
348	20250108	140000	4190700	2270	2270	2270	2270	0
349	20250108	135900	4190700	2270	2270	2270	2270	0
350	20250108	135800	4190700	2270	2270	2270	2270	0
351	20250108	135700	4190700	2270	2270	2270	2270	0
352	20250108	135600	4190700	2270	2270	2270	2270	0
353	20250108	135500	4190700	2270	2265	2270	2265	223
354	20250108	135400	3685220	2260	2260	2260	2260	10
355	20250108	135300	3662620	2260	2260	2260	2260	0
356	20250108	135200	3662620	2260	2260	2260	2260	0
357	20250108	135100	3662620	2260	2260	2260	2260	10
358	20250108	135000	3640020	2260	2260	2260	2260	0
359	20250108	134900	3640020	2260	2260	2260	2260	0
360	20250108	134800	3640020	2260	2260	2260	2260	0
361	20250108	134700	3640020	2260	2260	2260	2260	0
362	20250108	134600	3640020	2260	2260	2260	2260	0
363	20250108	134500	3640020	2260	2260	2260	2260	0
364	20250108	134400	3640020	2260	2260	2260	2260	50
365	20250108	134300	3527020	2260	2260	2260	2260	0
366	20250108	134200	3527020	2260	2260	2260	2260	0
367	20250108	134100	3527020	2260	2260	2260	2260	0
368	20250108	134000	3527020	2260	2260	2260	2260	0
369	20250108	133900	3527020	2260	2260	2260	2260	0
370	20250108	133800	3527020	2260	2260	2260	2260	0
371	20250108	133700	3527020	2260	2260	2260	2260	0
372	20250108	133600	3527020	2260	2260	2260	2260	0
373	20250108	133500	3527020	2260	2260	2260	2260	0
374	20250108	133400	3527020	2260	2260	2260	2260	43
375	20250108	133300	3429840	2260	2260	2260	2260	0
376	20250108	133200	3429840	2260	2260	2260	2260	0
377	20250108	133100	3429840	2260	2260	2260	2260	0
378	20250108	133000	3429840	2260	2260	2260	2260	0
379	20250108	132900	3429840	2260	2260	2260	2260	0
380	20250108	132800	3429840	2260	2260	2260	2260	0
381	20250108	132700	3429840	2260	2260	2260	2260	0
382	20250108	132600	3429840	2260	2260	2260	2260	0
383	20250108	132500	3429840	2260	2260	2260	2260	0
384	20250108	132400	3429840	2260	2260	2260	2260	44
385	20250108	132300	3330400	2260	2260	2260	2260	0
386	20250108	132200	3330400	2260	2260	2260	2260	0
387	20250108	132100	3330400	2260	2260	2260	2260	0
388	20250108	132000	3330400	2260	2260	2260	2260	0
389	20250108	131900	3330400	2260	2260	2260	2260	0
390	20250108	131800	3330400	2260	2260	2260	2260	0
391	20250108	131700	3330400	2260	2260	2260	2260	0
392	20250108	131600	3330400	2260	2260	2260	2260	0
393	20250108	131500	3330400	2260	2260	2260	2260	0
394	20250108	131400	3330400	2260	2260	2260	2260	0
395	20250108	131300	3330400	2260	2260	2260	2260	0
396	20250108	131200	3330400	2260	2260	2260	2260	0
397	20250108	131100	3330400	2260	2260	2260	2260	0
398	20250108	131000	3330400	2260	2260	2260	2260	0
399	20250108	130900	3330400	2260	2260	2260	2260	0
400	20250108	130800	3330400	2260	2260	2260	2260	0
401	20250108	130700	3330400	2260	2260	2260	2260	0
402	20250108	130600	3330400	2260	2260	2260	2260	0
403	20250108	130500	3330400	2260	2260	2260	2260	0
404	20250108	130400	3330400	2260	2260	2260	2260	40
405	20250108	130300	3240000	2260	2260	2260	2260	0
406	20250108	130200	3240000	2260	2260	2260	2260	118
407	20250108	130100	2973320	2260	2260	2260	2260	0
408	20250108	130000	2973320	2260	2260	2260	2260	0
409	20250108	125900	2973320	2260	2260	2260	2260	0
410	20250108	125800	2973320	2260	2260	2260	2260	0
411	20250108	125700	2973320	2260	2260	2260	2260	0
412	20250108	125600	2973320	2260	2260	2260	2260	0
413	20250108	125500	2973320	2260	2260	2260	2260	0
414	20250108	125400	2973320	2260	2260	2260	2260	1
415	20250108	125300	2971060	2260	2260	2260	2260	0
416	20250108	125200	2971060	2260	2260	2260	2260	0
417	20250108	125100	2971060	2260	2260	2260	2260	0
418	20250108	125000	2971060	2260	2260	2260	2260	0
419	20250108	124900	2971060	2260	2260	2260	2260	0
420	20250108	124800	2971060	2260	2260	2260	2260	0
421	20250108	124700	2971060	2260	2260	2260	2260	0
422	20250108	124600	2971060	2260	2260	2260	2260	0
423	20250108	124500	2971060	2260	2260	2260	2260	0
424	20250108	124400	2971060	2260	2260	2260	2260	0
425	20250108	124300	2971060	2260	2260	2260	2260	0
426	20250108	124200	2971060	2260	2260	2260	2260	0
427	20250108	124100	2971060	2260	2260	2260	2260	0
428	20250108	124000	2971060	2260	2260	2260	2260	0
429	20250108	123900	2971060	2260	2260	2260	2260	0
430	20250108	123800	2971060	2260	2260	2260	2260	0
431	20250108	123700	2971060	2260	2260	2260	2260	0
432	20250108	123600	2971060	2260	2260	2260	2260	1
433	20250108	123500	2968800	2255	2255	2255	2255	0
434	20250108	123400	2968800	2255	2255	2255	2255	40
435	20250108	123300	2878600	2255	2255	2255	2255	0
436	20250108	123200	2878600	2255	2255	2255	2255	0
437	20250108	123100	2878600	2255	2255	2255	2255	0
438	20250108	123000	2878600	2255	2255	2255	2255	0
439	20250108	122900	2878600	2255	2255	2255	2255	0
440	20250108	122800	2878600	2255	2255	2255	2255	0
441	20250108	122700	2878600	2255	2255	2255	2255	0
442	20250108	122600	2878600	2255	2255	2255	2255	0
443	20250108	122500	2878600	2255	2255	2255	2255	0
444	20250108	122400	2878600	2255	2255	2255	2255	44
445	20250108	122300	2779380	2255	2255	2255	2255	0
446	20250108	122200	2779380	2255	2255	2255	2255	0
447	20250108	122100	2779380	2255	2255	2255	2255	0
448	20250108	122000	2779380	2255	2255	2255	2255	0
449	20250108	121900	2779380	2255	2255	2255	2255	0
450	20250108	121800	2779380	2255	2255	2255	2255	0
451	20250108	121700	2779380	2255	2255	2255	2255	0
452	20250108	121600	2779380	2255	2255	2255	2255	0
453	20250108	121500	2779380	2255	2255	2255	2255	0
454	20250108	121400	2779380	2255	2255	2255	2255	40
455	20250108	121300	2689180	2255	2255	2255	2255	0
456	20250108	121200	2689180	2255	2255	2255	2255	0
457	20250108	121100	2689180	2255	2255	2255	2255	0
458	20250108	121000	2689180	2255	2255	2255	2255	0
459	20250108	120900	2689180	2255	2255	2255	2255	0
460	20250108	120800	2689180	2255	2255	2255	2255	0
461	20250108	120700	2689180	2255	2255	2255	2255	0
462	20250108	120600	2689180	2255	2255	2255	2255	0
463	20250108	120500	2689180	2255	2255	2255	2255	0
464	20250108	120400	2689180	2255	2255	2255	2255	40
465	20250108	120300	2598980	2255	2255	2255	2255	0
466	20250108	120200	2598980	2255	2255	2255	2255	0
467	20250108	120100	2598980	2255	2255	2255	2255	0
468	20250108	120000	2598980	2255	2255	2255	2255	0
469	20250108	115900	2598980	2255	2255	2255	2255	0
470	20250108	115800	2598980	2255	2255	2255	2255	0
471	20250108	115700	2598980	2255	2255	2255	2255	0
472	20250108	115600	2598980	2255	2255	2255	2255	0
473	20250108	115500	2598980	2255	2255	2255	2255	0
474	20250108	115400	2598980	2255	2255	2255	2255	40
475	20250108	115300	2508780	2255	2255	2255	2255	0
476	20250108	115200	2508780	2255	2255	2255	2255	0
477	20250108	115100	2508780	2255	2255	2255	2255	0
478	20250108	115000	2508780	2255	2255	2255	2255	0
479	20250108	114900	2508780	2255	2255	2255	2255	0
480	20250108	114800	2508780	2255	2255	2255	2255	0
481	20250108	114700	2508780	2255	2255	2255	2255	0
482	20250108	114600	2508780	2255	2255	2255	2255	0
483	20250108	114500	2508780	2255	2255	2255	2255	0
484	20250108	114400	2508780	2255	2255	2255	2255	36
485	20250108	114300	2427600	2255	2255	2255	2255	0
486	20250108	114200	2427600	2255	2255	2255	2255	0
487	20250108	114100	2427600	2255	2255	2255	2255	0
488	20250108	114000	2427600	2255	2255	2255	2255	0
489	20250108	113900	2427600	2255	2255	2255	2255	0
490	20250108	113800	2427600	2255	2255	2255	2255	0
491	20250108	113700	2427600	2255	2255	2255	2255	0
492	20250108	113600	2427600	2255	2255	2255	2255	0
493	20250108	113500	2427600	2255	2255	2255	2255	0
494	20250108	113400	2427600	2255	2255	2255	2255	44
495	20250108	113300	2328380	2255	2255	2255	2255	0
496	20250108	113200	2328380	2255	2255	2255	2255	0
497	20250108	113100	2328380	2255	2255	2255	2255	0
498	20250108	113000	2328380	2255	2255	2255	2255	0
499	20250108	112900	2328380	2255	2255	2255	2255	0
500	20250108	112800	2328380	2255	2255	2255	2255	0
501	20250108	112700	2328380	2255	2255	2255	2255	0
502	20250108	112600	2328380	2255	2255	2255	2255	4
503	20250108	112500	2319360	2255	2255	2255	2255	0
504	20250108	112400	2319360	2255	2255	2255	2255	40
505	20250108	112300	2229160	2255	2255	2255	2255	0
506	20250108	112200	2229160	2255	2255	2255	2255	0
507	20250108	112100	2229160	2255	2255	2255	2255	0
508	20250108	112000	2229160	2255	2255	2255	2255	0
509	20250108	111900	2229160	2255	2255	2255	2255	0
510	20250108	111800	2229160	2255	2255	2255	2255	0
511	20250108	111700	2229160	2255	2255	2255	2255	0
512	20250108	111600	2229160	2255	2255	2255	2255	0
513	20250108	111500	2229160	2255	2255	2255	2255	0
514	20250108	111400	2229160	2255	2255	2255	2255	36
515	20250108	111300	2147980	2255	2255	2255	2255	0
516	20250108	111200	2147980	2255	2255	2255	2255	0
517	20250108	111100	2147980	2255	2255	2255	2255	0
518	20250108	111000	2147980	2255	2255	2255	2255	0
519	20250108	110900	2147980	2255	2255	2255	2255	0
520	20250108	110800	2147980	2255	2255	2255	2255	0
521	20250108	110700	2147980	2255	2255	2255	2255	0
522	20250108	110600	2147980	2255	2255	2255	2255	0
523	20250108	110500	2147980	2255	2255	2255	2255	0
524	20250108	110400	2147980	2255	2255	2255	2255	40
525	20250108	110300	2057780	2255	2255	2255	2255	0
526	20250108	110200	2057780	2255	2255	2255	2255	0
527	20250108	110100	2057780	2255	2255	2255	2255	0
528	20250108	110000	2057780	2255	2255	2255	2255	0
529	20250108	105900	2057780	2255	2255	2255	2255	0
530	20250108	105800	2057780	2255	2255	2255	2255	0
531	20250108	105700	2057780	2255	2255	2255	2255	0
532	20250108	105600	2057780	2255	2255	2255	2255	0
533	20250108	105500	2057780	2255	2255	2255	2255	0
534	20250108	105400	2057780	2255	2255	2255	2255	44
535	20250108	105300	1958560	2255	2255	2255	2255	0
536	20250108	105200	1958560	2255	2255	2255	2255	0
537	20250108	105100	1958560	2255	2255	2255	2255	0
538	20250108	105000	1958560	2255	2255	2255	2255	0
539	20250108	104900	1958560	2255	2255	2255	2255	0
540	20250108	104800	1958560	2255	2255	2255	2255	0
541	20250108	104700	1958560	2255	2255	2255	2255	0
542	20250108	104600	1958560	2255	2255	2255	2255	0
543	20250108	104500	1958560	2255	2255	2255	2255	0
544	20250108	104400	1958560	2255	2255	2255	2255	40
545	20250108	104300	1868360	2255	2255	2255	2255	0
546	20250108	104200	1868360	2255	2255	2255	2255	0
547	20250108	104100	1868360	2255	2255	2255	2255	0
548	20250108	104000	1868360	2255	2255	2255	2255	0
549	20250108	103900	1868360	2255	2255	2255	2255	0
550	20250108	103800	1868360	2255	2255	2255	2255	0
551	20250108	103700	1868360	2255	2255	2255	2255	0
552	20250108	103600	1868360	2255	2255	2255	2255	0
553	20250108	103500	1868360	2255	2255	2255	2255	0
554	20250108	103400	1868360	2255	2255	2255	2255	36
555	20250108	103300	1787180	2255	2255	2255	2255	0
556	20250108	103200	1787180	2255	2255	2255	2255	0
557	20250108	103100	1787180	2255	2255	2255	2255	0
558	20250108	103000	1787180	2255	2255	2255	2255	0
559	20250108	102900	1787180	2255	2255	2255	2255	0
560	20250108	102800	1787180	2255	2255	2255	2255	0
561	20250108	102700	1787180	2255	2255	2255	2255	0
562	20250108	102600	1787180	2255	2255	2255	2255	8
563	20250108	102500	1769140	2260	2260	2260	2260	0
564	20250108	102400	1769140	2260	2260	2260	2260	0
565	20250108	102300	1769140	2260	2260	2260	2260	0
566	20250108	102200	1769140	2260	2260	2260	2260	0
567	20250108	102100	1769140	2260	2260	2260	2260	0
568	20250108	102000	1769140	2260	2260	2260	2260	0
569	20250108	101900	1769140	2260	2260	2260	2260	0
570	20250108	101800	1769140	2260	2260	2260	2260	0
571	20250108	101700	1769140	2260	2260	2260	2260	80
572	20250108	101600	1588340	2255	2255	2255	2255	0
573	20250108	101500	1588340	2255	2255	2255	2255	0
574	20250108	101400	1588340	2255	2255	2255	2255	40
575	20250108	101300	1498140	2255	2255	2255	2255	0
576	20250108	101200	1498140	2255	2255	2255	2255	0
577	20250108	101100	1498140	2255	2255	2255	2255	0
578	20250108	101000	1498140	2255	2255	2255	2255	0
579	20250108	100900	1498140	2255	2255	2255	2255	0
580	20250108	100800	1498140	2255	2255	2255	2255	0
581	20250108	100700	1498140	2255	2255	2255	2255	0
582	20250108	100600	1498140	2255	2255	2255	2255	0
583	20250108	100500	1498140	2255	2255	2255	2255	0
584	20250108	100400	1498140	2255	2255	2255	2255	53
585	20250108	100300	1378625	2265	2265	2265	2265	0
586	20250108	100200	1378625	2265	2265	2265	2265	0
587	20250108	100100	1378625	2265	2265	2265	2265	0
588	20250108	100000	1378625	2265	2265	2265	2265	0
589	20250108	095900	1378625	2265	2265	2265	2265	0
590	20250108	095800	1378625	2265	2265	2265	2265	0
591	20250108	095700	1378625	2265	2265	2265	2265	0
592	20250108	095600	1378625	2265	2265	2265	2265	0
593	20250108	095500	1378625	2265	2265	2265	2265	0
594	20250108	095400	1378625	2265	2265	2265	2265	0
595	20250108	095300	1378625	2265	2265	2265	2265	0
596	20250108	095200	1378625	2265	2265	2265	2265	0
597	20250108	095100	1378625	2265	2265	2265	2265	0
598	20250108	095000	1378625	2265	2265	2265	2265	0
599	20250108	094900	1378625	2265	2265	2265	2265	0
600	20250108	094800	1378625	2265	2265	2265	2265	0
601	20250108	094700	1378625	2265	2265	2265	2265	0
602	20250108	094600	1378625	2265	2265	2265	2265	0
603	20250108	094500	1378625	2265	2265	2265	2265	0
604	20250108	094400	1378625	2265	2265	2265	2265	0
605	20250108	094300	1378625	2265	2265	2265	2265	2
606	20250108	094200	1374095	2265	2265	2265	2265	8
607	20250108	094100	1355975	2250	2250	2250	2250	0
608	20250108	094000	1355975	2250	2250	2250	2250	0
609	20250108	093900	1355975	2250	2250	2250	2250	0
610	20250108	093800	1355975	2250	2250	2250	2250	0
611	20250108	093700	1355975	2250	2250	2250	2250	0
612	20250108	093600	1355975	2250	2250	2250	2250	0
613	20250108	093500	1355975	2250	2250	2250	2250	0
614	20250108	093400	1355975	2250	2250	2250	2250	134
615	20250108	093300	1054475	2255	2255	2255	2255	0
616	20250108	093200	1054475	2255	2255	2255	2255	0
617	20250108	093100	1054475	2255	2255	2255	2255	0
618	20250108	093000	1054475	2255	2255	2255	2255	0
619	20250108	092900	1054475	2255	2255	2255	2255	0
620	20250108	092800	1054475	2255	2255	2255	2255	0
621	20250108	092700	1054475	2255	2255	2255	2255	0
622	20250108	092600	1054475	2255	2255	2255	2255	0
623	20250108	092500	1054475	2255	2255	2255	2255	0
624	20250108	092400	1054475	2255	2255	2255	2255	1
625	20250108	092300	1052220	2255	2255	2255	2255	0
626	20250108	092200	1052220	2255	2255	2255	2255	0
627	20250108	092100	1052220	2255	2255	2255	2255	14
628	20250108	092000	1020650	2245	2245	2245	2245	0
629	20250108	091900	1020650	2245	2245	2245	2245	0
630	20250108	091800	1020650	2245	2255	2255	2245	423
631	20250108	091700	69925	2250	2250	2250	2250	0
632	20250108	091600	69925	2250	2250	2250	2250	0
633	20250108	091500	69925	2250	2250	2250	2250	0
634	20250108	091400	69925	2250	2275	2275	2250	31
635	20250108	091300	0	2280	2280	2280	2280	0
636	20250108	091200	0	2280	2280	2280	2280	0
637	20250108	091100	0	2280	2280	2280	2280	0
638	20250108	091000	0	2280	2280	2280	2280	0
639	20250108	090900	0	2280	2280	2280	2280	0
640	20250108	090800	0	2280	2280	2280	2280	0
641	20250108	090700	0	2280	2280	2280	2280	0
642	20250108	090600	0	2280	2280	2280	2280	0
643	20250108	090500	0	2280	2280	2280	2280	0
644	20250108	090400	0	2280	2280	2280	2280	0
645	20250108	090300	0	2280	2280	2280	2280	0
646	20250108	090200	0	2280	2280	2280	2280	0
647	20250108	090100	0	2280	2280	2280	2280	0
648	20250108	090000	0	2280	2280	2280	2280	0