KissMeData/263690/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205900	14069380	5830	5830	5830	5830	98
3	20250107	205800	14069380	5830	5830	5830	5830	0
4	20250107	205700	14069380	5830	5830	5830	5830	0
5	20250107	205600	14069380	5830	5830	5830	5830	0
6	20250107	205500	14069380	5830	5830	5830	5830	0
7	20250107	205400	14069380	5830	5830	5830	5830	0
8	20250107	205300	14069380	5830	5830	5830	5830	0
9	20250107	205200	14069380	5830	5830	5830	5830	0
10	20250107	205100	14069380	5830	5830	5830	5830	0
11	20250107	205000	14069380	5830	5830	5830	5830	0
12	20250107	204900	14069380	5830	5830	5830	5830	0
13	20250107	204800	14069380	5830	5830	5830	5830	0
14	20250107	204700	14069380	5830	5830	5830	5830	0
15	20250107	204600	14069380	5830	5830	5830	5830	0
16	20250107	204500	14069380	5830	5830	5830	5830	0
17	20250107	204400	14069380	5830	5830	5830	5830	0
18	20250107	204300	14069380	5830	5830	5830	5830	0
19	20250107	204200	14069380	5830	5830	5830	5830	0
20	20250107	204100	14069380	5830	5830	5830	5830	0
21	20250107	204000	14069380	5830	5830	5830	5830	0
22	20250107	203900	14069380	5830	5830	5830	5830	0
23	20250107	203800	14069380	5830	5830	5830	5830	0
24	20250107	203700	14069380	5830	5830	5830	5830	0
25	20250107	203600	14069380	5830	5830	5830	5830	0
26	20250107	203500	14069380	5830	5830	5830	5830	0
27	20250107	203400	14069380	5830	5830	5830	5830	0
28	20250107	203300	14069380	5830	5830	5830	5830	0
29	20250107	203200	14069380	5830	5830	5830	5830	0
30	20250107	203100	14069380	5830	5830	5830	5830	0
31	20250107	203000	14069380	5830	5830	5830	5830	0
32	20250107	202900	14069380	5830	5830	5830	5830	98
33	20250107	202800	14069380	5830	5830	5830	5830	0
34	20250107	202700	14069380	5830	5830	5830	5830	0
35	20250107	202600	14069380	5830	5830	5830	5830	0
36	20250107	202500	14069380	5830	5830	5830	5830	0
37	20250107	202400	14069380	5830	5830	5830	5830	0
38	20250107	202300	14069380	5830	5830	5830	5830	0
39	20250107	202200	14069380	5830	5830	5830	5830	0
40	20250107	202100	14069380	5830	5830	5830	5830	0
41	20250107	202000	14069380	5830	5830	5830	5830	0
42	20250107	201900	14069380	5830	5830	5830	5830	0
43	20250107	201800	14069380	5830	5830	5830	5830	0
44	20250107	201700	14069380	5830	5830	5830	5830	0
45	20250107	201600	14069380	5830	5830	5830	5830	0
46	20250107	201500	14069380	5830	5830	5830	5830	0
47	20250107	201400	14069380	5830	5830	5830	5830	0
48	20250107	201300	14069380	5830	5830	5830	5830	0
49	20250107	201200	14069380	5830	5830	5830	5830	0
50	20250107	201100	14069380	5830	5830	5830	5830	0
51	20250107	201000	14069380	5830	5830	5830	5830	0
52	20250107	200900	14069380	5830	5830	5830	5830	0
53	20250107	200800	14069380	5830	5830	5830	5830	0
54	20250107	200700	14069380	5830	5830	5830	5830	0
55	20250107	200600	14069380	5830	5830	5830	5830	0
56	20250107	200500	14069380	5830	5830	5830	5830	0
57	20250107	200400	14069380	5830	5830	5830	5830	0
58	20250107	200300	14069380	5830	5830	5830	5830	0
59	20250107	200200	14069380	5830	5830	5830	5830	0
60	20250107	200100	14069380	5830	5830	5830	5830	0
61	20250107	200000	14069380	5830	5830	5830	5830	0
62	20250107	195900	14069380	5830	5830	5830	5830	98
63	20250107	195800	14069380	5830	5830	5830	5830	0
64	20250107	195700	14069380	5830	5830	5830	5830	0
65	20250107	195600	14069380	5830	5830	5830	5830	0
66	20250107	195500	14069380	5830	5830	5830	5830	0
67	20250107	195400	14069380	5830	5830	5830	5830	0
68	20250107	195300	14069380	5830	5830	5830	5830	0
69	20250107	195200	14069380	5830	5830	5830	5830	0
70	20250107	195100	14069380	5830	5830	5830	5830	0
71	20250107	195000	14069380	5830	5830	5830	5830	0
72	20250107	194900	14069380	5830	5830	5830	5830	0
73	20250107	194800	14069380	5830	5830	5830	5830	0
74	20250107	194700	14069380	5830	5830	5830	5830	0
75	20250107	194600	14069380	5830	5830	5830	5830	0
76	20250107	194500	14069380	5830	5830	5830	5830	0
77	20250107	194400	14069380	5830	5830	5830	5830	0
78	20250107	194300	14069380	5830	5830	5830	5830	0
79	20250107	194200	14069380	5830	5830	5830	5830	0
80	20250107	194100	14069380	5830	5830	5830	5830	0
81	20250107	194000	14069380	5830	5830	5830	5830	0
82	20250107	193900	14069380	5830	5830	5830	5830	0
83	20250107	193800	14069380	5830	5830	5830	5830	0
84	20250107	193700	14069380	5830	5830	5830	5830	0
85	20250107	193600	14069380	5830	5830	5830	5830	0
86	20250107	193500	14069380	5830	5830	5830	5830	0
87	20250107	193400	14069380	5830	5830	5830	5830	0
88	20250107	193300	14069380	5830	5830	5830	5830	0
89	20250107	193200	14069380	5830	5830	5830	5830	0
90	20250107	193100	14069380	5830	5830	5830	5830	0
91	20250107	193000	14069380	5830	5830	5830	5830	0
92	20250107	192900	14069380	5830	5830	5830	5830	98
93	20250107	192800	14069380	5830	5830	5830	5830	0
94	20250107	192700	14069380	5830	5830	5830	5830	0
95	20250107	192600	14069380	5830	5830	5830	5830	0
96	20250107	192500	14069380	5830	5830	5830	5830	0
97	20250107	192400	14069380	5830	5830	5830	5830	0
98	20250107	192300	14069380	5830	5830	5830	5830	0
99	20250107	192200	14069380	5830	5830	5830	5830	0
100	20250107	192100	14069380	5830	5830	5830	5830	0
101	20250107	192000	14069380	5830	5830	5830	5830	0
102	20250107	191900	14069380	5830	5830	5830	5830	0
103	20250107	191800	14069380	5830	5830	5830	5830	0
104	20250107	191700	14069380	5830	5830	5830	5830	0
105	20250107	191600	14069380	5830	5830	5830	5830	0
106	20250107	191500	14069380	5830	5830	5830	5830	0
107	20250107	191400	14069380	5830	5830	5830	5830	0
108	20250107	191300	14069380	5830	5830	5830	5830	0
109	20250107	191200	14069380	5830	5830	5830	5830	0
110	20250107	191100	14069380	5830	5830	5830	5830	0
111	20250107	191000	14069380	5830	5830	5830	5830	0
112	20250107	190900	14069380	5830	5830	5830	5830	0
113	20250107	190800	14069380	5830	5830	5830	5830	0
114	20250107	190700	14069380	5830	5830	5830	5830	0
115	20250107	190600	14069380	5830	5830	5830	5830	0
116	20250107	190500	14069380	5830	5830	5830	5830	0
117	20250107	190400	14069380	5830	5830	5830	5830	0
118	20250107	190300	14069380	5830	5830	5830	5830	0
119	20250107	190200	14069380	5830	5830	5830	5830	0
120	20250107	190100	14069380	5830	5830	5830	5830	0
121	20250107	190000	14069380	5830	5830	5830	5830	0
122	20250107	185900	14069380	5830	5830	5830	5830	98
123	20250107	185800	14069380	5830	5830	5830	5830	0
124	20250107	185700	14069380	5830	5830	5830	5830	0
125	20250107	185600	14069380	5830	5830	5830	5830	0
126	20250107	185500	14069380	5830	5830	5830	5830	0
127	20250107	185400	14069380	5830	5830	5830	5830	0
128	20250107	185300	14069380	5830	5830	5830	5830	0
129	20250107	185200	14069380	5830	5830	5830	5830	0
130	20250107	185100	14069380	5830	5830	5830	5830	0
131	20250107	185000	14069380	5830	5830	5830	5830	0
132	20250107	184900	14069380	5830	5830	5830	5830	0
133	20250107	184800	14069380	5830	5830	5830	5830	0
134	20250107	184700	14069380	5830	5830	5830	5830	0
135	20250107	184600	14069380	5830	5830	5830	5830	0
136	20250107	184500	14069380	5830	5830	5830	5830	0
137	20250107	184400	14069380	5830	5830	5830	5830	0
138	20250107	184300	14069380	5830	5830	5830	5830	0
139	20250107	184200	14069380	5830	5830	5830	5830	0
140	20250107	184100	14069380	5830	5830	5830	5830	0
141	20250107	184000	14069380	5830	5830	5830	5830	0
142	20250107	183900	14069380	5830	5830	5830	5830	0
143	20250107	183800	14069380	5830	5830	5830	5830	0
144	20250107	183700	14069380	5830	5830	5830	5830	0
145	20250107	183600	14069380	5830	5830	5830	5830	0
146	20250107	183500	14069380	5830	5830	5830	5830	0
147	20250107	183400	14069380	5830	5830	5830	5830	0
148	20250107	183300	14069380	5830	5830	5830	5830	0
149	20250107	183200	14069380	5830	5830	5830	5830	0
150	20250107	183100	14069380	5830	5830	5830	5830	0
151	20250107	183000	14069380	5830	5830	5830	5830	0
152	20250107	182900	14069380	5830	5830	5830	5830	98
153	20250107	182800	14069380	5830	5830	5830	5830	0
154	20250107	182700	14069380	5830	5830	5830	5830	0
155	20250107	182600	14069380	5830	5830	5830	5830	0
156	20250107	182500	14069380	5830	5830	5830	5830	0
157	20250107	182400	14069380	5830	5830	5830	5830	0
158	20250107	182300	14069380	5830	5830	5830	5830	0
159	20250107	182200	14069380	5830	5830	5830	5830	0
160	20250107	182100	14069380	5830	5830	5830	5830	0
161	20250107	182000	14069380	5830	5830	5830	5830	0
162	20250107	181900	14069380	5830	5830	5830	5830	0
163	20250107	181800	14069380	5830	5830	5830	5830	0
164	20250107	181700	14069380	5830	5830	5830	5830	0
165	20250107	181600	14069380	5830	5830	5830	5830	0
166	20250107	181500	14069380	5830	5830	5830	5830	0
167	20250107	181400	14069380	5830	5830	5830	5830	0
168	20250107	181300	14069380	5830	5830	5830	5830	0
169	20250107	181200	14069380	5830	5830	5830	5830	0
170	20250107	181100	14069380	5830	5830	5830	5830	0
171	20250107	181000	14069380	5830	5830	5830	5830	0
172	20250107	180900	14069380	5830	5830	5830	5830	0
173	20250107	180800	14069380	5830	5830	5830	5830	0
174	20250107	180700	14069380	5830	5830	5830	5830	0
175	20250107	180600	14069380	5830	5830	5830	5830	0
176	20250107	180500	14069380	5830	5830	5830	5830	0
177	20250107	180400	14069380	5830	5830	5830	5830	0
178	20250107	180300	14069380	5830	5830	5830	5830	0
179	20250107	180200	14069380	5830	5830	5830	5830	0
180	20250107	180100	14069380	5830	5830	5830	5830	0
181	20250107	180000	14069380	5830	5830	5830	5830	0
182	20250107	175900	14069380	5830	5830	5830	5830	98
183	20250107	175800	14069380	5830	5830	5830	5830	0
184	20250107	175700	14069380	5830	5830	5830	5830	0
185	20250107	175600	14069380	5830	5830	5830	5830	0
186	20250107	175500	14069380	5830	5830	5830	5830	0
187	20250107	175400	14069380	5830	5830	5830	5830	0
188	20250107	175300	14069380	5830	5830	5830	5830	0
189	20250107	175200	14069380	5830	5830	5830	5830	0
190	20250107	175100	14069380	5830	5830	5830	5830	0
191	20250107	175000	14069380	5830	5830	5830	5830	0
192	20250107	174900	14069380	5830	5830	5830	5830	0
193	20250107	174800	14069380	5830	5830	5830	5830	0
194	20250107	174700	14069380	5830	5830	5830	5830	0
195	20250107	174600	14069380	5830	5830	5830	5830	0
196	20250107	174500	14069380	5830	5830	5830	5830	0
197	20250107	174400	14069380	5830	5830	5830	5830	0
198	20250107	174300	14069380	5830	5830	5830	5830	0
199	20250107	174200	14069380	5830	5830	5830	5830	0
200	20250107	174100	14069380	5830	5830	5830	5830	0
201	20250107	174000	14069380	5830	5830	5830	5830	0
202	20250107	173900	14069380	5830	5830	5830	5830	0
203	20250107	173800	14069380	5830	5830	5830	5830	0
204	20250107	173700	14069380	5830	5830	5830	5830	0
205	20250107	173600	14069380	5830	5830	5830	5830	0
206	20250107	173500	14069380	5830	5830	5830	5830	0
207	20250107	173400	14069380	5830	5830	5830	5830	0
208	20250107	173300	14069380	5830	5830	5830	5830	0
209	20250107	173200	14069380	5830	5830	5830	5830	0
210	20250107	173100	14069380	5830	5830	5830	5830	0
211	20250107	173000	14069380	5830	5830	5830	5830	0
212	20250107	172900	14069380	5830	5830	5830	5830	98
213	20250107	172800	14069380	5830	5830	5830	5830	0
214	20250107	172700	14069380	5830	5830	5830	5830	0
215	20250107	172600	14069380	5830	5830	5830	5830	0
216	20250107	172500	14069380	5830	5830	5830	5830	0
217	20250107	172400	14069380	5830	5830	5830	5830	0
218	20250107	172300	14069380	5830	5830	5830	5830	0
219	20250107	172200	14069380	5830	5830	5830	5830	0
220	20250107	172100	14069380	5830	5830	5830	5830	0
221	20250107	172000	14069380	5830	5830	5830	5830	0
222	20250107	171900	14069380	5830	5830	5830	5830	0
223	20250107	171800	14069380	5830	5830	5830	5830	0
224	20250107	171700	14069380	5830	5830	5830	5830	0
225	20250107	171600	14069380	5830	5830	5830	5830	0
226	20250107	171500	14069380	5830	5830	5830	5830	0
227	20250107	171400	14069380	5830	5830	5830	5830	0
228	20250107	171300	14069380	5830	5830	5830	5830	0
229	20250107	171200	14069380	5830	5830	5830	5830	0
230	20250107	171100	14069380	5830	5830	5830	5830	0
231	20250107	171000	14069380	5830	5830	5830	5830	0
232	20250107	170900	14069380	5830	5830	5830	5830	0
233	20250107	170800	14069380	5830	5830	5830	5830	0
234	20250107	170700	14069380	5830	5830	5830	5830	0
235	20250107	170600	14069380	5830	5830	5830	5830	0
236	20250107	170500	14069380	5830	5830	5830	5830	0
237	20250107	170400	14069380	5830	5830	5830	5830	0
238	20250107	170300	14069380	5830	5830	5830	5830	0
239	20250107	170200	14069380	5830	5830	5830	5830	0
240	20250107	170100	14069380	5830	5830	5830	5830	0
241	20250107	170000	14069380	5830	5830	5830	5830	0
242	20250107	165900	14069380	5830	5830	5830	5830	98
243	20250107	165800	14069380	5830	5830	5830	5830	0
244	20250107	165700	14069380	5830	5830	5830	5830	0
245	20250107	165600	14069380	5830	5830	5830	5830	0
246	20250107	165500	14069380	5830	5830	5830	5830	0
247	20250107	165400	14069380	5830	5830	5830	5830	0
248	20250107	165300	14069380	5830	5830	5830	5830	0
249	20250107	165200	14069380	5830	5830	5830	5830	0
250	20250107	165100	14069380	5830	5830	5830	5830	0
251	20250107	165000	14069380	5830	5830	5830	5830	0
252	20250107	164900	14069380	5830	5830	5830	5830	0
253	20250107	164800	14069380	5830	5830	5830	5830	0
254	20250107	164700	14069380	5830	5830	5830	5830	0
255	20250107	164600	14069380	5830	5830	5830	5830	0
256	20250107	164500	14069380	5830	5830	5830	5830	0
257	20250107	164400	14069380	5830	5830	5830	5830	0
258	20250107	164300	14069380	5830	5830	5830	5830	0
259	20250107	164200	14069380	5830	5830	5830	5830	0
260	20250107	164100	14069380	5830	5830	5830	5830	0
261	20250107	164000	14069380	5830	5830	5830	5830	0
262	20250107	163900	14069380	5830	5830	5830	5830	0
263	20250107	163800	14069380	5830	5830	5830	5830	0
264	20250107	163700	14069380	5830	5830	5830	5830	0
265	20250107	163600	14069380	5830	5830	5830	5830	0
266	20250107	163500	14069380	5830	5830	5830	5830	0
267	20250107	163400	14069380	5830	5830	5830	5830	0
268	20250107	163300	14069380	5830	5830	5830	5830	0
269	20250107	163200	14069380	5830	5830	5830	5830	0
270	20250107	163100	14069380	5830	5830	5830	5830	0
271	20250107	163000	14069380	5830	5830	5830	5830	0
272	20250107	162900	14069380	5830	5830	5830	5830	98
273	20250107	162800	14069380	5830	5830	5830	5830	0
274	20250107	162700	14069380	5830	5830	5830	5830	0
275	20250107	162600	14069380	5830	5830	5830	5830	0
276	20250107	162500	14069380	5830	5830	5830	5830	0
277	20250107	162400	14069380	5830	5830	5830	5830	0
278	20250107	162300	14069380	5830	5830	5830	5830	0
279	20250107	162200	14069380	5830	5830	5830	5830	0
280	20250107	162100	14069380	5830	5830	5830	5830	0
281	20250107	162000	14069380	5830	5830	5830	5830	0
282	20250107	161900	14069380	5830	5830	5830	5830	0
283	20250107	161800	14069380	5830	5830	5830	5830	0
284	20250107	161700	14069380	5830	5830	5830	5830	0
285	20250107	161600	14069380	5830	5830	5830	5830	0
286	20250107	161500	14069380	5830	5830	5830	5830	0
287	20250107	161400	14069380	5830	5830	5830	5830	0
288	20250107	161300	14069380	5830	5830	5830	5830	0
289	20250107	161200	14069380	5830	5830	5830	5830	0
290	20250107	161100	14069380	5830	5830	5830	5830	0
291	20250107	161000	14069380	5830	5830	5830	5830	0
292	20250107	160900	14069380	5830	5830	5830	5830	0
293	20250107	160800	14069380	5830	5830	5830	5830	0
294	20250107	160700	14069380	5830	5830	5830	5830	0
295	20250107	160600	14069380	5830	5830	5830	5830	0
296	20250107	160500	14069380	5830	5830	5830	5830	0
297	20250107	160400	14069380	5830	5830	5830	5830	0
298	20250107	160300	14069380	5830	5830	5830	5830	0
299	20250107	160200	14069380	5830	5830	5830	5830	0
300	20250107	160100	14069380	5830	5830	5830	5830	0
301	20250107	160000	14069380	5830	5830	5830	5830	0
302	20250107	155900	14069380	5830	5830	5830	5830	98
303	20250107	155800	14069380	5830	5830	5830	5830	0
304	20250107	155700	14069380	5830	5830	5830	5830	0
305	20250107	155600	14069380	5830	5830	5830	5830	0
306	20250107	155500	14069380	5830	5830	5830	5830	0
307	20250107	155400	14069380	5830	5830	5830	5830	0
308	20250107	155300	14069380	5830	5830	5830	5830	0
309	20250107	155200	14069380	5830	5830	5830	5830	0
310	20250107	155100	14069380	5830	5830	5830	5830	0
311	20250107	155000	14069380	5830	5830	5830	5830	0
312	20250107	154900	14069380	5830	5830	5830	5830	0
313	20250107	154800	14069380	5830	5830	5830	5830	0
314	20250107	154700	14069380	5830	5830	5830	5830	0
315	20250107	154600	14069380	5830	5830	5830	5830	0
316	20250107	154500	14069380	5830	5830	5830	5830	0
317	20250107	154400	14069380	5830	5830	5830	5830	0
318	20250107	154300	14069380	5830	5830	5830	5830	0
319	20250107	154200	14069380	5830	5830	5830	5830	0
320	20250107	154100	14069380	5830	5830	5830	5830	0
321	20250107	154000	14069380	5830	5830	5830	5830	0
322	20250107	153900	14069380	5830	5830	5830	5830	0
323	20250107	153800	14069380	5830	5830	5830	5830	0
324	20250107	153700	14069380	5830	5830	5830	5830	0
325	20250107	153600	14069380	5830	5830	5830	5830	0
326	20250107	153500	14069380	5830	5830	5830	5830	0
327	20250107	153400	14069380	5830	5830	5830	5830	0
328	20250107	153300	14069380	5830	5830	5830	5830	0
329	20250107	153200	14069380	5830	5830	5830	5830	0
330	20250107	153100	14069380	5830	5830	5830	5830	0
331	20250107	153000	14069380	5830	5830	5830	5830	98
332	20250107	152900	13498040	5800	5800	5800	5800	0
333	20250107	152800	13498040	5800	5800	5800	5800	0
334	20250107	152700	13498040	5800	5800	5800	5800	0
335	20250107	152600	13498040	5800	5800	5800	5800	0
336	20250107	152500	13498040	5800	5800	5800	5800	0
337	20250107	152400	13498040	5800	5800	5800	5800	0
338	20250107	152300	13498040	5800	5800	5800	5800	0
339	20250107	152200	13498040	5800	5800	5800	5800	0
340	20250107	152100	13498040	5800	5800	5800	5800	0
341	20250107	152000	13498040	5800	5800	5800	5800	0
342	20250107	151900	13498040	5800	5800	5800	5800	1
343	20250107	151800	13492240	5830	5830	5830	5830	0
344	20250107	151700	13492240	5830	5830	5830	5830	0
345	20250107	151600	13492240	5830	5830	5830	5830	0
346	20250107	151500	13492240	5830	5830	5830	5830	0
347	20250107	151400	13492240	5830	5830	5830	5830	0
348	20250107	151300	13492240	5830	5830	5830	5830	0
349	20250107	151200	13492240	5830	5830	5830	5830	0
350	20250107	151100	13492240	5830	5830	5830	5830	1
351	20250107	151000	13486410	5820	5820	5820	5820	0
352	20250107	150900	13486410	5820	5820	5820	5820	0
353	20250107	150800	13486410	5820	5820	5820	5820	0
354	20250107	150700	13486410	5820	5820	5820	5820	0
355	20250107	150600	13486410	5820	5820	5820	5820	0
356	20250107	150500	13486410	5820	5820	5820	5820	0
357	20250107	150400	13486410	5820	5820	5820	5820	0
358	20250107	150300	13486410	5820	5820	5820	5820	0
359	20250107	150200	13486410	5820	5820	5820	5820	0
360	20250107	150100	13486410	5820	5830	5830	5820	153
361	20250107	150000	12594840	5830	5830	5830	5830	0
362	20250107	145900	12594840	5830	5830	5830	5830	0
363	20250107	145800	12594840	5830	5830	5830	5830	0
364	20250107	145700	12594840	5830	5830	5830	5830	0
365	20250107	145600	12594840	5830	5840	5840	5830	191
366	20250107	145500	11480430	5850	5850	5850	5850	0
367	20250107	145400	11480430	5850	5850	5850	5850	0
368	20250107	145300	11480430	5850	5850	5850	5850	0
369	20250107	145200	11480430	5850	5850	5850	5850	0
370	20250107	145100	11480430	5850	5850	5850	5850	0
371	20250107	145000	11480430	5850	5850	5850	5850	0
372	20250107	144900	11480430	5850	5850	5850	5850	0
373	20250107	144800	11480430	5850	5850	5850	5850	0
374	20250107	144700	11480430	5850	5850	5850	5850	0
375	20250107	144600	11480430	5850	5850	5850	5850	2
376	20250107	144500	11468730	5850	5850	5850	5850	0
377	20250107	144400	11468730	5850	5850	5850	5850	1
378	20250107	144300	11462880	5850	5850	5850	5850	0
379	20250107	144200	11462880	5850	5850	5850	5850	0
380	20250107	144100	11462880	5850	5850	5850	5850	0
381	20250107	144000	11462880	5850	5850	5850	5850	0
382	20250107	143900	11462880	5850	5850	5850	5850	0
383	20250107	143800	11462880	5850	5850	5850	5850	0
384	20250107	143700	11462880	5850	5850	5850	5850	0
385	20250107	143600	11462880	5850	5850	5850	5850	0
386	20250107	143500	11462880	5850	5850	5850	5850	0
387	20250107	143400	11462880	5850	5850	5850	5850	0
388	20250107	143300	11462880	5850	5850	5850	5850	0
389	20250107	143200	11462880	5850	5850	5850	5850	0
390	20250107	143100	11462880	5850	5850	5850	5850	0
391	20250107	143000	11462880	5850	5850	5850	5850	0
392	20250107	142900	11462880	5850	5850	5850	5850	0
393	20250107	142800	11462880	5850	5850	5850	5850	0
394	20250107	142700	11462880	5850	5850	5850	5850	0
395	20250107	142600	11462880	5850	5850	5850	5850	0
396	20250107	142500	11462880	5850	5850	5850	5850	0
397	20250107	142400	11462880	5850	5850	5850	5850	0
398	20250107	142300	11462880	5850	5850	5850	5850	0
399	20250107	142200	11462880	5850	5850	5850	5850	0
400	20250107	142100	11462880	5850	5850	5850	5850	0
401	20250107	142000	11462880	5850	5850	5850	5850	0
402	20250107	141900	11462880	5850	5850	5850	5850	0
403	20250107	141800	11462880	5850	5850	5850	5850	0
404	20250107	141700	11462880	5850	5850	5850	5850	0
405	20250107	141600	11462880	5850	5850	5850	5850	0
406	20250107	141500	11462880	5850	5850	5850	5850	0
407	20250107	141400	11462880	5850	5850	5850	5850	0
408	20250107	141300	11462880	5850	5850	5850	5850	0
409	20250107	141200	11462880	5850	5850	5850	5850	11
410	20250107	141100	11398530	5830	5830	5830	5830	0
411	20250107	141000	11398530	5830	5830	5830	5830	0
412	20250107	140900	11398530	5830	5830	5830	5830	0
413	20250107	140800	11398530	5830	5830	5830	5830	3
414	20250107	140700	11381040	5830	5830	5830	5830	2
415	20250107	140600	11369380	5850	5850	5850	5850	0
416	20250107	140500	11369380	5850	5850	5850	5850	0
417	20250107	140400	11369380	5850	5850	5850	5850	0
418	20250107	140300	11369380	5850	5850	5850	5850	0
419	20250107	140200	11369380	5850	5850	5850	5850	0
420	20250107	140100	11369380	5850	5850	5850	5850	0
421	20250107	140000	11369380	5850	5850	5850	5850	0
422	20250107	135900	11369380	5850	5850	5850	5850	0
423	20250107	135800	11369380	5850	5850	5850	5850	0
424	20250107	135700	11369380	5850	5850	5850	5850	0
425	20250107	135600	11369380	5850	5850	5850	5850	0
426	20250107	135500	11369380	5850	5850	5850	5850	0
427	20250107	135400	11369380	5850	5850	5850	5850	0
428	20250107	135300	11369380	5850	5840	5850	5840	50
429	20250107	135200	11076890	5850	5850	5850	5850	0
430	20250107	135100	11076890	5850	5850	5850	5850	0
431	20250107	135000	11076890	5850	5850	5850	5850	0
432	20250107	134900	11076890	5850	5850	5850	5850	0
433	20250107	134800	11076890	5850	5850	5850	5850	0
434	20250107	134700	11076890	5850	5850	5850	5850	0
435	20250107	134600	11076890	5850	5850	5850	5850	0
436	20250107	134500	11076890	5850	5850	5850	5850	0
437	20250107	134400	11076890	5850	5850	5850	5850	0
438	20250107	134300	11076890	5850	5850	5850	5850	0
439	20250107	134200	11076890	5850	5850	5850	5850	0
440	20250107	134100	11076890	5850	5850	5850	5850	0
441	20250107	134000	11076890	5850	5850	5850	5850	0
442	20250107	133900	11076890	5850	5850	5850	5850	0
443	20250107	133800	11076890	5850	5850	5850	5850	0
444	20250107	133700	11076890	5850	5850	5850	5850	0
445	20250107	133600	11076890	5850	5850	5850	5850	0
446	20250107	133500	11076890	5850	5850	5850	5850	0
447	20250107	133400	11076890	5850	5850	5850	5850	0
448	20250107	133300	11076890	5850	5850	5850	5850	0
449	20250107	133200	11076890	5850	5850	5850	5850	0
450	20250107	133100	11076890	5850	5850	5850	5850	0
451	20250107	133000	11076890	5850	5850	5850	5850	0
452	20250107	132900	11076890	5850	5850	5850	5850	0
453	20250107	132800	11076890	5850	5850	5850	5850	0
454	20250107	132700	11076890	5850	5850	5850	5850	0
455	20250107	132600	11076890	5850	5850	5850	5850	0
456	20250107	132500	11076890	5850	5850	5850	5850	0
457	20250107	132400	11076890	5850	5850	5850	5850	0
458	20250107	132300	11076890	5850	5850	5850	5850	0
459	20250107	132200	11076890	5850	5850	5850	5850	0
460	20250107	132100	11076890	5850	5850	5850	5850	0
461	20250107	132000	11076890	5850	5850	5850	5850	0
462	20250107	131900	11076890	5850	5850	5850	5850	0
463	20250107	131800	11076890	5850	5850	5850	5850	0
464	20250107	131700	11076890	5850	5850	5850	5850	0
465	20250107	131600	11076890	5850	5850	5850	5850	0
466	20250107	131500	11076890	5850	5850	5850	5850	0
467	20250107	131400	11076890	5850	5850	5850	5850	0
468	20250107	131300	11076890	5850	5850	5850	5850	0
469	20250107	131200	11076890	5850	5850	5850	5850	0
470	20250107	131100	11076890	5850	5850	5850	5850	0
471	20250107	131000	11076890	5850	5850	5850	5850	1
472	20250107	130900	11071040	5820	5850	5850	5820	18
473	20250107	130800	10965890	5840	5840	5840	5840	0
474	20250107	130700	10965890	5840	5840	5840	5840	0
475	20250107	130600	10965890	5840	5840	5840	5840	0
476	20250107	130500	10965890	5840	5840	5840	5840	0
477	20250107	130400	10965890	5840	5840	5840	5840	0
478	20250107	130300	10965890	5840	5840	5840	5840	0
479	20250107	130200	10965890	5840	5840	5840	5840	0
480	20250107	130100	10965890	5840	5840	5840	5840	0
481	20250107	130000	10965890	5840	5840	5840	5840	0
482	20250107	125900	10965890	5840	5840	5840	5840	0
483	20250107	125800	10965890	5840	5840	5840	5840	0
484	20250107	125700	10965890	5840	5840	5840	5840	0
485	20250107	125600	10965890	5840	5840	5840	5840	0
486	20250107	125500	10965890	5840	5840	5840	5840	0
487	20250107	125400	10965890	5840	5840	5840	5840	0
488	20250107	125300	10965890	5840	5840	5840	5840	0
489	20250107	125200	10965890	5840	5840	5840	5840	0
490	20250107	125100	10965890	5840	5840	5840	5840	1
491	20250107	125000	10960050	5840	5840	5840	5840	0
492	20250107	124900	10960050	5840	5840	5840	5840	0
493	20250107	124800	10960050	5840	5840	5840	5840	0
494	20250107	124700	10960050	5840	5840	5840	5840	0
495	20250107	124600	10960050	5840	5840	5840	5840	0
496	20250107	124500	10960050	5840	5840	5840	5840	0
497	20250107	124400	10960050	5840	5840	5840	5840	0
498	20250107	124300	10960050	5840	5840	5840	5840	0
499	20250107	124200	10960050	5840	5840	5840	5840	0
500	20250107	124100	10960050	5840	5840	5840	5840	0
501	20250107	124000	10960050	5840	5840	5840	5840	0
502	20250107	123900	10960050	5840	5840	5840	5840	0
503	20250107	123800	10960050	5840	5840	5840	5840	0
504	20250107	123700	10960050	5840	5840	5840	5840	0
505	20250107	123600	10960050	5840	5830	5840	5830	64
506	20250107	123500	10586310	5820	5820	5820	5820	0
507	20250107	123400	10586310	5820	5820	5820	5820	0
508	20250107	123300	10586310	5820	5820	5820	5820	0
509	20250107	123200	10586310	5820	5820	5820	5820	0
510	20250107	123100	10586310	5820	5820	5820	5820	0
511	20250107	123000	10586310	5820	5820	5820	5820	0
512	20250107	122900	10586310	5820	5820	5820	5820	0
513	20250107	122800	10586310	5820	5820	5820	5820	0
514	20250107	122700	10586310	5820	5820	5820	5820	0
515	20250107	122600	10586310	5820	5820	5820	5820	0
516	20250107	122500	10586310	5820	5820	5820	5820	0
517	20250107	122400	10586310	5820	5820	5820	5820	0
518	20250107	122300	10586310	5820	5820	5820	5820	0
519	20250107	122200	10586310	5820	5820	5820	5820	0
520	20250107	122100	10586310	5820	5820	5820	5820	0
521	20250107	122000	10586310	5820	5820	5820	5820	0
522	20250107	121900	10586310	5820	5820	5820	5820	0
523	20250107	121800	10586310	5820	5820	5820	5820	0
524	20250107	121700	10586310	5820	5820	5820	5820	4
525	20250107	121600	10563030	5820	5820	5820	5820	0
526	20250107	121500	10563030	5820	5820	5820	5820	0
527	20250107	121400	10563030	5820	5820	5820	5820	0
528	20250107	121300	10563030	5820	5820	5820	5820	0
529	20250107	121200	10563030	5820	5820	5820	5820	0
530	20250107	121100	10563030	5820	5820	5820	5820	0
531	20250107	121000	10563030	5820	5820	5820	5820	0
532	20250107	120900	10563030	5820	5820	5820	5820	0
533	20250107	120800	10563030	5820	5820	5820	5820	0
534	20250107	120700	10563030	5820	5820	5820	5820	0
535	20250107	120600	10563030	5820	5820	5820	5820	0
536	20250107	120500	10563030	5820	5820	5820	5820	0
537	20250107	120400	10563030	5820	5820	5820	5820	0
538	20250107	120300	10563030	5820	5820	5820	5820	0
539	20250107	120200	10563030	5820	5820	5820	5820	0
540	20250107	120100	10563030	5820	5820	5820	5820	0
541	20250107	120000	10563030	5820	5820	5820	5820	4
542	20250107	115900	10539750	5840	5840	5840	5840	0
543	20250107	115800	10539750	5840	5840	5840	5840	0
544	20250107	115700	10539750	5840	5840	5840	5840	0
545	20250107	115600	10539750	5840	5840	5840	5840	0
546	20250107	115500	10539750	5840	5830	5840	5830	9
547	20250107	115400	10487270	5830	5830	5830	5830	0
548	20250107	115300	10487270	5830	5830	5830	5830	0
549	20250107	115200	10487270	5830	5830	5830	5830	10
550	20250107	115100	10428970	5810	5810	5810	5810	0
551	20250107	115000	10428970	5810	5810	5810	5810	0
552	20250107	114900	10428970	5810	5810	5810	5810	0
553	20250107	114800	10428970	5810	5810	5810	5810	0
554	20250107	114700	10428970	5810	5810	5810	5810	0
555	20250107	114600	10428970	5810	5810	5810	5810	0
556	20250107	114500	10428970	5810	5810	5810	5810	0
557	20250107	114400	10428970	5810	5810	5810	5810	0
558	20250107	114300	10428970	5810	5810	5810	5810	0
559	20250107	114200	10428970	5810	5810	5810	5810	0
560	20250107	114100	10428970	5810	5810	5810	5810	0
561	20250107	114000	10428970	5810	5810	5810	5810	0
562	20250107	113900	10428970	5810	5810	5810	5810	0
563	20250107	113800	10428970	5810	5810	5810	5810	0
564	20250107	113700	10428970	5810	5810	5810	5810	0
565	20250107	113600	10428970	5810	5810	5810	5810	0
566	20250107	113500	10428970	5810	5810	5810	5810	0
567	20250107	113400	10428970	5810	5810	5810	5810	0
568	20250107	113300	10428970	5810	5810	5810	5810	0
569	20250107	113200	10428970	5810	5810	5810	5810	0
570	20250107	113100	10428970	5810	5810	5810	5810	0
571	20250107	113000	10428970	5810	5810	5810	5810	1
572	20250107	112900	10423160	5780	5780	5780	5780	0
573	20250107	112800	10423160	5780	5780	5780	5780	0
574	20250107	112700	10423160	5780	5780	5780	5780	0
575	20250107	112600	10423160	5780	5780	5780	5780	0
576	20250107	112500	10423160	5780	5780	5780	5780	0
577	20250107	112400	10423160	5780	5780	5780	5780	0
578	20250107	112300	10423160	5780	5780	5780	5780	10
579	20250107	112200	10365360	5810	5810	5810	5810	0
580	20250107	112100	10365360	5810	5810	5810	5810	1
581	20250107	112000	10359550	5840	5840	5840	5840	0
582	20250107	111900	10359550	5840	5800	5840	5800	100
583	20250107	111800	9778670	5790	5790	5790	5790	0
584	20250107	111700	9778670	5790	5790	5790	5790	0
585	20250107	111600	9778670	5790	5790	5790	5790	0
586	20250107	111500	9778670	5790	5790	5790	5790	0
587	20250107	111400	9778670	5790	5790	5790	5790	0
588	20250107	111300	9778670	5790	5790	5790	5790	0
589	20250107	111200	9778670	5790	5790	5790	5790	0
590	20250107	111100	9778670	5790	5790	5790	5790	0
591	20250107	111000	9778670	5790	5790	5790	5790	0
592	20250107	110900	9778670	5790	5790	5790	5790	0
593	20250107	110800	9778670	5790	5790	5790	5790	0
594	20250107	110700	9778670	5790	5790	5790	5790	0
595	20250107	110600	9778670	5790	5790	5790	5790	0
596	20250107	110500	9778670	5790	5790	5790	5790	0
597	20250107	110400	9778670	5790	5790	5790	5790	0
598	20250107	110300	9778670	5790	5790	5790	5790	0
599	20250107	110200	9778670	5790	5790	5790	5790	0
600	20250107	110100	9778670	5790	5790	5790	5790	0
601	20250107	110000	9778670	5790	5790	5790	5790	0
602	20250107	105900	9778670	5790	5790	5790	5790	0
603	20250107	105800	9778670	5790	5790	5790	5790	0
604	20250107	105700	9778670	5790	5790	5790	5790	91
605	20250107	105600	9251780	5800	5800	5800	5800	0
606	20250107	105500	9251780	5800	5800	5800	5800	0
607	20250107	105400	9251780	5800	5800	5800	5800	0
608	20250107	105300	9251780	5800	5800	5800	5800	0
609	20250107	105200	9251780	5800	5800	5800	5800	0
610	20250107	105100	9251780	5800	5800	5800	5800	0
611	20250107	105000	9251780	5800	5800	5800	5800	0
612	20250107	104900	9251780	5800	5800	5800	5800	0
613	20250107	104800	9251780	5800	5800	5800	5800	0
614	20250107	104700	9251780	5800	5800	5800	5800	0
615	20250107	104600	9251780	5800	5800	5800	5800	0
616	20250107	104500	9251780	5800	5800	5800	5800	0
617	20250107	104400	9251780	5800	5800	5800	5800	0
618	20250107	104300	9251780	5800	5800	5800	5800	0
619	20250107	104200	9251780	5800	5800	5800	5800	0
620	20250107	104100	9251780	5800	5800	5800	5800	0
621	20250107	104000	9251780	5800	5800	5800	5800	0
622	20250107	103900	9251780	5800	5800	5800	5800	0
623	20250107	103800	9251780	5800	5800	5800	5800	0
624	20250107	103700	9251780	5800	5800	5800	5800	0
625	20250107	103600	9251780	5800	5800	5800	5800	0
626	20250107	103500	9251780	5800	5800	5800	5800	0
627	20250107	103400	9251780	5800	5800	5800	5800	0
628	20250107	103300	9251780	5800	5800	5800	5800	0
629	20250107	103200	9251780	5800	5800	5800	5800	0
630	20250107	103100	9251780	5800	5800	5800	5800	0
631	20250107	103000	9251780	5800	5800	5800	5800	0
632	20250107	102900	9251780	5800	5800	5800	5800	0
633	20250107	102800	9251780	5800	5800	5800	5800	0
634	20250107	102700	9251780	5800	5800	5800	5800	0
635	20250107	102600	9251780	5800	5750	5800	5750	2
636	20250107	102500	9240230	5770	5750	5770	5750	202
637	20250107	102400	8074710	5770	5770	5770	5770	0
638	20250107	102300	8074710	5770	5770	5770	5770	0
639	20250107	102200	8074710	5770	5770	5770	5770	0
640	20250107	102100	8074710	5770	5770	5770	5770	131
641	20250107	102000	7318840	5770	5770	5770	5770	1
642	20250107	101900	7313070	5750	5750	5750	5750	0
643	20250107	101800	7313070	5750	5750	5750	5750	0
644	20250107	101700	7313070	5750	5750	5750	5750	0
645	20250107	101600	7313070	5750	5750	5750	5750	0
646	20250107	101500	7313070	5750	5760	5760	5750	25
647	20250107	101400	7169300	5770	5770	5770	5770	0
648	20250107	101300	7169300	5770	5770	5770	5770	0
649	20250107	101200	7169300	5770	5790	5790	5760	807
650	20250107	101100	2507890	5820	5800	5820	5790	11
651	20250107	101000	2444080	5810	5810	5810	5810	0
652	20250107	100900	2444080	5810	5810	5810	5810	0
653	20250107	100800	2444080	5810	5830	5830	5810	11
654	20250107	100700	2380090	5820	5820	5820	5820	1
655	20250107	100600	2374270	5840	5840	5840	5840	0
656	20250107	100500	2374270	5840	5840	5840	5840	0
657	20250107	100400	2374270	5840	5840	5840	5840	0
658	20250107	100300	2374270	5840	5840	5840	5840	0
659	20250107	100200	2374270	5840	5840	5840	5840	0
660	20250107	100100	2374270	5840	5840	5840	5840	0
661	20250107	100000	2374270	5840	5840	5840	5840	1
662	20250107	095900	2368430	5840	5840	5840	5840	0
663	20250107	095800	2368430	5840	5840	5840	5840	1
664	20250107	095700	2362590	5840	5840	5840	5840	1
665	20250107	095600	2356750	5840	5840	5840	5840	0
666	20250107	095500	2356750	5840	5840	5840	5840	0
667	20250107	095400	2356750	5840	5840	5840	5840	0
668	20250107	095300	2356750	5840	5840	5840	5840	0
669	20250107	095200	2356750	5840	5840	5840	5840	0
670	20250107	095100	2356750	5840	5840	5840	5840	1
671	20250107	095000	2350910	5840	5840	5840	5840	0
672	20250107	094900	2350910	5840	5840	5840	5840	0
673	20250107	094800	2350910	5840	5840	5840	5840	0
674	20250107	094700	2350910	5840	5840	5840	5840	3
675	20250107	094600	2333390	5840	5840	5840	5840	0
676	20250107	094500	2333390	5840	5840	5840	5840	0
677	20250107	094400	2333390	5840	5840	5840	5840	1
678	20250107	094300	2327550	5870	5870	5870	5870	0
679	20250107	094200	2327550	5870	5870	5870	5870	0
680	20250107	094100	2327550	5870	5870	5870	5870	0
681	20250107	094000	2327550	5870	5870	5870	5870	0
682	20250107	093900	2327550	5870	5870	5870	5870	0
683	20250107	093800	2327550	5870	5820	5870	5820	20
684	20250107	093700	2210200	5840	5840	5840	5840	2
685	20250107	093600	2198520	5790	5820	5880	5790	42
686	20250107	093500	1952490	5820	5820	5880	5820	94
687	20250107	093400	1401410	5890	5820	5890	5820	44
688	20250107	093300	1142320	5860	5820	5860	5820	4
689	20250107	093200	1118920	5800	5800	5800	5800	0
690	20250107	093100	1118920	5800	5800	5800	5800	0
691	20250107	093000	1118920	5800	5800	5800	5800	0
692	20250107	092900	1118920	5800	5800	5800	5800	0
693	20250107	092800	1118920	5800	5800	5800	5800	0
694	20250107	092700	1118920	5800	5800	5800	5800	0
695	20250107	092600	1118920	5800	5800	5800	5800	0
696	20250107	092500	1118920	5800	5830	5830	5800	19
697	20250107	092400	1008270	5830	5830	5830	5830	150
698	20250107	092300	133770	5800	5840	5840	5800	7
699	20250107	092200	93050	5820	5790	5870	5790	12
700	20250107	092100	23460	5790	5790	5790	5790	0
701	20250107	092000	23460	5790	5790	5790	5790	1
702	20250107	091900	17670	5890	5890	5890	5890	0
703	20250107	091800	17670	5890	5890	5890	5890	0
704	20250107	091700	17670	5890	5890	5890	5890	0
705	20250107	091600	17670	5890	5890	5890	5890	0
706	20250107	091500	17670	5890	5890	5890	5890	0
707	20250107	091400	17670	5890	5890	5890	5890	0
708	20250107	091300	17670	5890	5890	5890	5890	0
709	20250107	091200	17670	5890	5890	5890	5890	0
710	20250107	091100	17670	5890	5890	5890	5890	0
711	20250107	091000	17670	5890	5890	5890	5890	0
712	20250107	090900	17670	5890	5890	5890	5890	0
713	20250107	090800	17670	5890	5890	5890	5890	0
714	20250107	090700	17670	5890	5890	5890	5890	0
715	20250107	090600	17670	5890	5890	5890	5890	0
716	20250107	090500	17670	5890	5890	5890	5890	0
717	20250107	090400	17670	5890	5890	5890	5890	0
718	20250107	090300	17670	5890	5890	5890	5890	0
719	20250107	090200	17670	5890	5890	5890	5890	0
720	20250107	090100	17670	5890	5890	5890	5890	0
721	20250107	090000	17670	5890	5890	5890	5890	3