KissMeData/314140/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211300	27025390	5390	5390	5390	5390	398
3	20250107	211200	27025390	5390	5390	5390	5390	0
4	20250107	211100	27025390	5390	5390	5390	5390	0
5	20250107	211000	27025390	5390	5390	5390	5390	0
6	20250107	210900	27025390	5390	5390	5390	5390	0
7	20250107	210800	27025390	5390	5390	5390	5390	0
8	20250107	210700	27025390	5390	5390	5390	5390	0
9	20250107	210600	27025390	5390	5390	5390	5390	0
10	20250107	210500	27025390	5390	5390	5390	5390	0
11	20250107	210400	27025390	5390	5390	5390	5390	0
12	20250107	210300	27025390	5390	5390	5390	5390	0
13	20250107	210200	27025390	5390	5390	5390	5390	0
14	20250107	210100	27025390	5390	5390	5390	5390	0
15	20250107	210000	27025390	5390	5390	5390	5390	0
16	20250107	205900	27025390	5390	5390	5390	5390	0
17	20250107	205800	27025390	5390	5390	5390	5390	0
18	20250107	205700	27025390	5390	5390	5390	5390	0
19	20250107	205600	27025390	5390	5390	5390	5390	0
20	20250107	205500	27025390	5390	5390	5390	5390	0
21	20250107	205400	27025390	5390	5390	5390	5390	0
22	20250107	205300	27025390	5390	5390	5390	5390	0
23	20250107	205200	27025390	5390	5390	5390	5390	0
24	20250107	205100	27025390	5390	5390	5390	5390	0
25	20250107	205000	27025390	5390	5390	5390	5390	0
26	20250107	204900	27025390	5390	5390	5390	5390	0
27	20250107	204800	27025390	5390	5390	5390	5390	0
28	20250107	204700	27025390	5390	5390	5390	5390	0
29	20250107	204600	27025390	5390	5390	5390	5390	0
30	20250107	204500	27025390	5390	5390	5390	5390	0
31	20250107	204400	27025390	5390	5390	5390	5390	0
32	20250107	204300	27025390	5390	5390	5390	5390	398
33	20250107	204200	27025390	5390	5390	5390	5390	0
34	20250107	204100	27025390	5390	5390	5390	5390	0
35	20250107	204000	27025390	5390	5390	5390	5390	0
36	20250107	203900	27025390	5390	5390	5390	5390	0
37	20250107	203800	27025390	5390	5390	5390	5390	0
38	20250107	203700	27025390	5390	5390	5390	5390	0
39	20250107	203600	27025390	5390	5390	5390	5390	0
40	20250107	203500	27025390	5390	5390	5390	5390	0
41	20250107	203400	27025390	5390	5390	5390	5390	0
42	20250107	203300	27025390	5390	5390	5390	5390	0
43	20250107	203200	27025390	5390	5390	5390	5390	0
44	20250107	203100	27025390	5390	5390	5390	5390	0
45	20250107	203000	27025390	5390	5390	5390	5390	0
46	20250107	202900	27025390	5390	5390	5390	5390	0
47	20250107	202800	27025390	5390	5390	5390	5390	0
48	20250107	202700	27025390	5390	5390	5390	5390	0
49	20250107	202600	27025390	5390	5390	5390	5390	0
50	20250107	202500	27025390	5390	5390	5390	5390	0
51	20250107	202400	27025390	5390	5390	5390	5390	0
52	20250107	202300	27025390	5390	5390	5390	5390	0
53	20250107	202200	27025390	5390	5390	5390	5390	0
54	20250107	202100	27025390	5390	5390	5390	5390	0
55	20250107	202000	27025390	5390	5390	5390	5390	0
56	20250107	201900	27025390	5390	5390	5390	5390	0
57	20250107	201800	27025390	5390	5390	5390	5390	0
58	20250107	201700	27025390	5390	5390	5390	5390	0
59	20250107	201600	27025390	5390	5390	5390	5390	0
60	20250107	201500	27025390	5390	5390	5390	5390	0
61	20250107	201400	27025390	5390	5390	5390	5390	0
62	20250107	201300	27025390	5390	5390	5390	5390	398
63	20250107	201200	27025390	5390	5390	5390	5390	0
64	20250107	201100	27025390	5390	5390	5390	5390	0
65	20250107	201000	27025390	5390	5390	5390	5390	0
66	20250107	200900	27025390	5390	5390	5390	5390	0
67	20250107	200800	27025390	5390	5390	5390	5390	0
68	20250107	200700	27025390	5390	5390	5390	5390	0
69	20250107	200600	27025390	5390	5390	5390	5390	0
70	20250107	200500	27025390	5390	5390	5390	5390	0
71	20250107	200400	27025390	5390	5390	5390	5390	0
72	20250107	200300	27025390	5390	5390	5390	5390	0
73	20250107	200200	27025390	5390	5390	5390	5390	0
74	20250107	200100	27025390	5390	5390	5390	5390	0
75	20250107	200000	27025390	5390	5390	5390	5390	0
76	20250107	195900	27025390	5390	5390	5390	5390	0
77	20250107	195800	27025390	5390	5390	5390	5390	0
78	20250107	195700	27025390	5390	5390	5390	5390	0
79	20250107	195600	27025390	5390	5390	5390	5390	0
80	20250107	195500	27025390	5390	5390	5390	5390	0
81	20250107	195400	27025390	5390	5390	5390	5390	0
82	20250107	195300	27025390	5390	5390	5390	5390	0
83	20250107	195200	27025390	5390	5390	5390	5390	0
84	20250107	195100	27025390	5390	5390	5390	5390	0
85	20250107	195000	27025390	5390	5390	5390	5390	0
86	20250107	194900	27025390	5390	5390	5390	5390	0
87	20250107	194800	27025390	5390	5390	5390	5390	0
88	20250107	194700	27025390	5390	5390	5390	5390	0
89	20250107	194600	27025390	5390	5390	5390	5390	0
90	20250107	194500	27025390	5390	5390	5390	5390	0
91	20250107	194400	27025390	5390	5390	5390	5390	0
92	20250107	194300	27025390	5390	5390	5390	5390	398
93	20250107	194200	27025390	5390	5390	5390	5390	0
94	20250107	194100	27025390	5390	5390	5390	5390	0
95	20250107	194000	27025390	5390	5390	5390	5390	0
96	20250107	193900	27025390	5390	5390	5390	5390	0
97	20250107	193800	27025390	5390	5390	5390	5390	0
98	20250107	193700	27025390	5390	5390	5390	5390	0
99	20250107	193600	27025390	5390	5390	5390	5390	0
100	20250107	193500	27025390	5390	5390	5390	5390	0
101	20250107	193400	27025390	5390	5390	5390	5390	0
102	20250107	193300	27025390	5390	5390	5390	5390	0
103	20250107	193200	27025390	5390	5390	5390	5390	0
104	20250107	193100	27025390	5390	5390	5390	5390	0
105	20250107	193000	27025390	5390	5390	5390	5390	0
106	20250107	192900	27025390	5390	5390	5390	5390	0
107	20250107	192800	27025390	5390	5390	5390	5390	0
108	20250107	192700	27025390	5390	5390	5390	5390	0
109	20250107	192600	27025390	5390	5390	5390	5390	0
110	20250107	192500	27025390	5390	5390	5390	5390	0
111	20250107	192400	27025390	5390	5390	5390	5390	0
112	20250107	192300	27025390	5390	5390	5390	5390	0
113	20250107	192200	27025390	5390	5390	5390	5390	0
114	20250107	192100	27025390	5390	5390	5390	5390	0
115	20250107	192000	27025390	5390	5390	5390	5390	0
116	20250107	191900	27025390	5390	5390	5390	5390	0
117	20250107	191800	27025390	5390	5390	5390	5390	0
118	20250107	191700	27025390	5390	5390	5390	5390	0
119	20250107	191600	27025390	5390	5390	5390	5390	0
120	20250107	191500	27025390	5390	5390	5390	5390	0
121	20250107	191400	27025390	5390	5390	5390	5390	0
122	20250107	191300	27025390	5390	5390	5390	5390	398
123	20250107	191200	27025390	5390	5390	5390	5390	0
124	20250107	191100	27025390	5390	5390	5390	5390	0
125	20250107	191000	27025390	5390	5390	5390	5390	0
126	20250107	190900	27025390	5390	5390	5390	5390	0
127	20250107	190800	27025390	5390	5390	5390	5390	0
128	20250107	190700	27025390	5390	5390	5390	5390	0
129	20250107	190600	27025390	5390	5390	5390	5390	0
130	20250107	190500	27025390	5390	5390	5390	5390	0
131	20250107	190400	27025390	5390	5390	5390	5390	0
132	20250107	190300	27025390	5390	5390	5390	5390	0
133	20250107	190200	27025390	5390	5390	5390	5390	0
134	20250107	190100	27025390	5390	5390	5390	5390	0
135	20250107	190000	27025390	5390	5390	5390	5390	0
136	20250107	185900	27025390	5390	5390	5390	5390	0
137	20250107	185800	27025390	5390	5390	5390	5390	0
138	20250107	185700	27025390	5390	5390	5390	5390	0
139	20250107	185600	27025390	5390	5390	5390	5390	0
140	20250107	185500	27025390	5390	5390	5390	5390	0
141	20250107	185400	27025390	5390	5390	5390	5390	0
142	20250107	185300	27025390	5390	5390	5390	5390	0
143	20250107	185200	27025390	5390	5390	5390	5390	0
144	20250107	185100	27025390	5390	5390	5390	5390	0
145	20250107	185000	27025390	5390	5390	5390	5390	0
146	20250107	184900	27025390	5390	5390	5390	5390	0
147	20250107	184800	27025390	5390	5390	5390	5390	0
148	20250107	184700	27025390	5390	5390	5390	5390	0
149	20250107	184600	27025390	5390	5390	5390	5390	0
150	20250107	184500	27025390	5390	5390	5390	5390	0
151	20250107	184400	27025390	5390	5390	5390	5390	0
152	20250107	184300	27025390	5390	5390	5390	5390	398
153	20250107	184200	27025390	5390	5390	5390	5390	0
154	20250107	184100	27025390	5390	5390	5390	5390	0
155	20250107	184000	27025390	5390	5390	5390	5390	0
156	20250107	183900	27025390	5390	5390	5390	5390	0
157	20250107	183800	27025390	5390	5390	5390	5390	0
158	20250107	183700	27025390	5390	5390	5390	5390	0
159	20250107	183600	27025390	5390	5390	5390	5390	0
160	20250107	183500	27025390	5390	5390	5390	5390	0
161	20250107	183400	27025390	5390	5390	5390	5390	0
162	20250107	183300	27025390	5390	5390	5390	5390	0
163	20250107	183200	27025390	5390	5390	5390	5390	0
164	20250107	183100	27025390	5390	5390	5390	5390	0
165	20250107	183000	27025390	5390	5390	5390	5390	0
166	20250107	182900	27025390	5390	5390	5390	5390	0
167	20250107	182800	27025390	5390	5390	5390	5390	0
168	20250107	182700	27025390	5390	5390	5390	5390	0
169	20250107	182600	27025390	5390	5390	5390	5390	0
170	20250107	182500	27025390	5390	5390	5390	5390	0
171	20250107	182400	27025390	5390	5390	5390	5390	0
172	20250107	182300	27025390	5390	5390	5390	5390	0
173	20250107	182200	27025390	5390	5390	5390	5390	0
174	20250107	182100	27025390	5390	5390	5390	5390	0
175	20250107	182000	27025390	5390	5390	5390	5390	0
176	20250107	181900	27025390	5390	5390	5390	5390	0
177	20250107	181800	27025390	5390	5390	5390	5390	0
178	20250107	181700	27025390	5390	5390	5390	5390	0
179	20250107	181600	27025390	5390	5390	5390	5390	0
180	20250107	181500	27025390	5390	5390	5390	5390	0
181	20250107	181400	27025390	5390	5390	5390	5390	0
182	20250107	181300	27025390	5390	5390	5390	5390	398
183	20250107	181200	27025390	5390	5390	5390	5390	0
184	20250107	181100	27025390	5390	5390	5390	5390	0
185	20250107	181000	27025390	5390	5390	5390	5390	0
186	20250107	180900	27025390	5390	5390	5390	5390	0
187	20250107	180800	27025390	5390	5390	5390	5390	0
188	20250107	180700	27025390	5390	5390	5390	5390	0
189	20250107	180600	27025390	5390	5390	5390	5390	0
190	20250107	180500	27025390	5390	5390	5390	5390	0
191	20250107	180400	27025390	5390	5390	5390	5390	0
192	20250107	180300	27025390	5390	5390	5390	5390	0
193	20250107	180200	27025390	5390	5390	5390	5390	0
194	20250107	180100	27025390	5390	5390	5390	5390	0
195	20250107	180000	27025390	5390	5390	5390	5390	0
196	20250107	175900	27025390	5390	5390	5390	5390	0
197	20250107	175800	27025390	5390	5390	5390	5390	0
198	20250107	175700	27025390	5390	5390	5390	5390	0
199	20250107	175600	27025390	5390	5390	5390	5390	0
200	20250107	175500	27025390	5390	5390	5390	5390	0
201	20250107	175400	27025390	5390	5390	5390	5390	0
202	20250107	175300	27025390	5390	5390	5390	5390	0
203	20250107	175200	27025390	5390	5390	5390	5390	0
204	20250107	175100	27025390	5390	5390	5390	5390	0
205	20250107	175000	27025390	5390	5390	5390	5390	0
206	20250107	174900	27025390	5390	5390	5390	5390	0
207	20250107	174800	27025390	5390	5390	5390	5390	0
208	20250107	174700	27025390	5390	5390	5390	5390	0
209	20250107	174600	27025390	5390	5390	5390	5390	0
210	20250107	174500	27025390	5390	5390	5390	5390	0
211	20250107	174400	27025390	5390	5390	5390	5390	0
212	20250107	174300	27025390	5390	5390	5390	5390	398
213	20250107	174200	27025390	5390	5390	5390	5390	0
214	20250107	174100	27025390	5390	5390	5390	5390	0
215	20250107	174000	27025390	5390	5390	5390	5390	0
216	20250107	173900	27025390	5390	5390	5390	5390	0
217	20250107	173800	27025390	5390	5390	5390	5390	0
218	20250107	173700	27025390	5390	5390	5390	5390	0
219	20250107	173600	27025390	5390	5390	5390	5390	0
220	20250107	173500	27025390	5390	5390	5390	5390	0
221	20250107	173400	27025390	5390	5390	5390	5390	0
222	20250107	173300	27025390	5390	5390	5390	5390	0
223	20250107	173200	27025390	5390	5390	5390	5390	0
224	20250107	173100	27025390	5390	5390	5390	5390	0
225	20250107	173000	27025390	5390	5390	5390	5390	0
226	20250107	172900	27025390	5390	5390	5390	5390	0
227	20250107	172800	27025390	5390	5390	5390	5390	0
228	20250107	172700	27025390	5390	5390	5390	5390	0
229	20250107	172600	27025390	5390	5390	5390	5390	0
230	20250107	172500	27025390	5390	5390	5390	5390	0
231	20250107	172400	27025390	5390	5390	5390	5390	0
232	20250107	172300	27025390	5390	5390	5390	5390	0
233	20250107	172200	27025390	5390	5390	5390	5390	0
234	20250107	172100	27025390	5390	5390	5390	5390	0
235	20250107	172000	27025390	5390	5390	5390	5390	0
236	20250107	171900	27025390	5390	5390	5390	5390	0
237	20250107	171800	27025390	5390	5390	5390	5390	0
238	20250107	171700	27025390	5390	5390	5390	5390	0
239	20250107	171600	27025390	5390	5390	5390	5390	0
240	20250107	171500	27025390	5390	5390	5390	5390	0
241	20250107	171400	27025390	5390	5390	5390	5390	0
242	20250107	171300	27025390	5390	5390	5390	5390	398
243	20250107	171200	27025390	5390	5390	5390	5390	0
244	20250107	171100	27025390	5390	5390	5390	5390	0
245	20250107	171000	27025390	5390	5390	5390	5390	0
246	20250107	170900	27025390	5390	5390	5390	5390	0
247	20250107	170800	27025390	5390	5390	5390	5390	0
248	20250107	170700	27025390	5390	5390	5390	5390	0
249	20250107	170600	27025390	5390	5390	5390	5390	0
250	20250107	170500	27025390	5390	5390	5390	5390	0
251	20250107	170400	27025390	5390	5390	5390	5390	0
252	20250107	170300	27025390	5390	5390	5390	5390	0
253	20250107	170200	27025390	5390	5390	5390	5390	0
254	20250107	170100	27025390	5390	5390	5390	5390	0
255	20250107	170000	27025390	5390	5390	5390	5390	0
256	20250107	165900	27025390	5390	5390	5390	5390	0
257	20250107	165800	27025390	5390	5390	5390	5390	0
258	20250107	165700	27025390	5390	5390	5390	5390	0
259	20250107	165600	27025390	5390	5390	5390	5390	0
260	20250107	165500	27025390	5390	5390	5390	5390	0
261	20250107	165400	27025390	5390	5390	5390	5390	0
262	20250107	165300	27025390	5390	5390	5390	5390	0
263	20250107	165200	27025390	5390	5390	5390	5390	0
264	20250107	165100	27025390	5390	5390	5390	5390	0
265	20250107	165000	27025390	5390	5390	5390	5390	0
266	20250107	164900	27025390	5390	5390	5390	5390	0
267	20250107	164800	27025390	5390	5390	5390	5390	0
268	20250107	164700	27025390	5390	5390	5390	5390	0
269	20250107	164600	27025390	5390	5390	5390	5390	0
270	20250107	164500	27025390	5390	5390	5390	5390	0
271	20250107	164400	27025390	5390	5390	5390	5390	0
272	20250107	164300	27025390	5390	5390	5390	5390	398
273	20250107	164200	27025390	5390	5390	5390	5390	0
274	20250107	164100	27025390	5390	5390	5390	5390	0
275	20250107	164000	27025390	5390	5390	5390	5390	0
276	20250107	163900	27025390	5390	5390	5390	5390	0
277	20250107	163800	27025390	5390	5390	5390	5390	0
278	20250107	163700	27025390	5390	5390	5390	5390	0
279	20250107	163600	27025390	5390	5390	5390	5390	0
280	20250107	163500	27025390	5390	5390	5390	5390	0
281	20250107	163400	27025390	5390	5390	5390	5390	0
282	20250107	163300	27025390	5390	5390	5390	5390	0
283	20250107	163200	27025390	5390	5390	5390	5390	0
284	20250107	163100	27025390	5390	5390	5390	5390	0
285	20250107	163000	27025390	5390	5390	5390	5390	0
286	20250107	162900	27025390	5390	5390	5390	5390	0
287	20250107	162800	27025390	5390	5390	5390	5390	0
288	20250107	162700	27025390	5390	5390	5390	5390	0
289	20250107	162600	27025390	5390	5390	5390	5390	0
290	20250107	162500	27025390	5390	5390	5390	5390	0
291	20250107	162400	27025390	5390	5390	5390	5390	0
292	20250107	162300	27025390	5390	5390	5390	5390	0
293	20250107	162200	27025390	5390	5390	5390	5390	0
294	20250107	162100	27025390	5390	5390	5390	5390	0
295	20250107	162000	27025390	5390	5390	5390	5390	0
296	20250107	161900	27025390	5390	5390	5390	5390	0
297	20250107	161800	27025390	5390	5390	5390	5390	0
298	20250107	161700	27025390	5390	5390	5390	5390	0
299	20250107	161600	27025390	5390	5390	5390	5390	0
300	20250107	161500	27025390	5390	5390	5390	5390	0
301	20250107	161400	27025390	5390	5390	5390	5390	0
302	20250107	161300	27025390	5390	5390	5390	5390	398
303	20250107	161200	27025390	5390	5390	5390	5390	0
304	20250107	161100	27025390	5390	5390	5390	5390	0
305	20250107	161000	27025390	5390	5390	5390	5390	0
306	20250107	160900	27025390	5390	5390	5390	5390	0
307	20250107	160800	27025390	5390	5390	5390	5390	0
308	20250107	160700	27025390	5390	5390	5390	5390	0
309	20250107	160600	27025390	5390	5390	5390	5390	0
310	20250107	160500	27025390	5390	5390	5390	5390	0
311	20250107	160400	27025390	5390	5390	5390	5390	0
312	20250107	160300	27025390	5390	5390	5390	5390	0
313	20250107	160200	27025390	5390	5390	5390	5390	0
314	20250107	160100	27025390	5390	5390	5390	5390	0
315	20250107	160000	27025390	5390	5390	5390	5390	0
316	20250107	155900	27025390	5390	5390	5390	5390	0
317	20250107	155800	27025390	5390	5390	5390	5390	0
318	20250107	155700	27025390	5390	5390	5390	5390	0
319	20250107	155600	27025390	5390	5390	5390	5390	0
320	20250107	155500	27025390	5390	5390	5390	5390	0
321	20250107	155400	27025390	5390	5390	5390	5390	0
322	20250107	155300	27025390	5390	5390	5390	5390	0
323	20250107	155200	27025390	5390	5390	5390	5390	0
324	20250107	155100	27025390	5390	5390	5390	5390	0
325	20250107	155000	27025390	5390	5390	5390	5390	0
326	20250107	154900	27025390	5390	5390	5390	5390	0
327	20250107	154800	27025390	5390	5390	5390	5390	0
328	20250107	154700	27025390	5390	5390	5390	5390	0
329	20250107	154600	27025390	5390	5390	5390	5390	0
330	20250107	154500	27025390	5390	5390	5390	5390	0
331	20250107	154400	27025390	5390	5390	5390	5390	0
332	20250107	154300	27025390	5390	5390	5390	5390	398
333	20250107	154200	27025390	5390	5390	5390	5390	0
334	20250107	154100	27025390	5390	5390	5390	5390	0
335	20250107	154000	27025390	5390	5390	5390	5390	0
336	20250107	153900	27025390	5390	5390	5390	5390	0
337	20250107	153800	27025390	5390	5390	5390	5390	0
338	20250107	153700	27025390	5390	5390	5390	5390	0
339	20250107	153600	27025390	5390	5390	5390	5390	0
340	20250107	153500	27025390	5390	5390	5390	5390	0
341	20250107	153400	27025390	5390	5390	5390	5390	0
342	20250107	153300	27025390	5390	5390	5390	5390	0
343	20250107	153200	27025390	5390	5390	5390	5390	0
344	20250107	153100	27025390	5390	5390	5390	5390	0
345	20250107	153000	27025390	5390	5390	5390	5390	398
346	20250107	152900	24880170	5390	5390	5390	5390	0
347	20250107	152800	24880170	5390	5390	5390	5390	0
348	20250107	152700	24880170	5390	5390	5390	5390	0
349	20250107	152600	24880170	5390	5390	5390	5390	0
350	20250107	152500	24880170	5390	5390	5390	5390	0
351	20250107	152400	24880170	5390	5390	5390	5390	0
352	20250107	152300	24880170	5390	5390	5390	5390	0
353	20250107	152200	24880170	5390	5390	5390	5390	0
354	20250107	152100	24880170	5390	5390	5390	5390	0
355	20250107	152000	24880170	5390	5390	5390	5390	0
356	20250107	151900	24880170	5390	5390	5390	5390	1
357	20250107	151800	24874780	5370	5370	5370	5370	1
358	20250107	151700	24869410	5380	5380	5380	5380	1
359	20250107	151600	24864030	5420	5420	5420	5420	1
360	20250107	151500	24858610	5390	5390	5390	5390	0
361	20250107	151400	24858610	5390	5390	5390	5390	0
362	20250107	151300	24858610	5390	5390	5390	5390	0
363	20250107	151200	24858610	5390	5390	5390	5390	0
364	20250107	151100	24858610	5390	5390	5390	5390	0
365	20250107	151000	24858610	5390	5390	5390	5390	0
366	20250107	150900	24858610	5390	5390	5390	5390	0
367	20250107	150800	24858610	5390	5390	5390	5390	0
368	20250107	150700	24858610	5390	5390	5390	5390	0
369	20250107	150600	24858610	5390	5390	5390	5390	0
370	20250107	150500	24858610	5390	5390	5390	5390	0
371	20250107	150400	24858610	5390	5390	5390	5390	0
372	20250107	150300	24858610	5390	5390	5390	5390	0
373	20250107	150200	24858610	5390	5390	5390	5390	0
374	20250107	150100	24858610	5390	5390	5390	5390	1
375	20250107	150000	24853220	5400	5400	5400	5400	0
376	20250107	145900	24853220	5400	5400	5400	5400	0
377	20250107	145800	24853220	5400	5400	5400	5400	0
378	20250107	145700	24853220	5400	5400	5400	5400	0
379	20250107	145600	24853220	5400	5400	5400	5400	0
380	20250107	145500	24853220	5400	5400	5400	5400	0
381	20250107	145400	24853220	5400	5400	5400	5400	0
382	20250107	145300	24853220	5400	5400	5400	5400	0
383	20250107	145200	24853220	5400	5400	5400	5400	0
384	20250107	145100	24853220	5400	5400	5400	5400	0
385	20250107	145000	24853220	5400	5400	5400	5400	1
386	20250107	144900	24847820	5450	5450	5450	5450	0
387	20250107	144800	24847820	5450	5450	5450	5450	0
388	20250107	144700	24847820	5450	5450	5450	5450	0
389	20250107	144600	24847820	5450	5450	5450	5450	0
390	20250107	144500	24847820	5450	5450	5450	5450	0
391	20250107	144400	24847820	5450	5450	5450	5450	0
392	20250107	144300	24847820	5450	5450	5450	5450	1
393	20250107	144200	24842370	5410	5410	5410	5410	1
394	20250107	144100	24836960	5450	5450	5450	5450	0
395	20250107	144000	24836960	5450	5450	5450	5450	0
396	20250107	143900	24836960	5450	5450	5450	5450	0
397	20250107	143800	24836960	5450	5450	5450	5450	1
398	20250107	143700	24831510	5460	5460	5460	5460	0
399	20250107	143600	24831510	5460	5450	5460	5450	113
400	20250107	143500	24214630	5460	5460	5460	5460	0
401	20250107	143400	24214630	5460	5430	5460	5430	21
402	20250107	143300	24100350	5420	5420	5420	5420	0
403	20250107	143200	24100350	5420	5420	5420	5420	0
404	20250107	143100	24100350	5420	5430	5430	5420	2
405	20250107	143000	24089500	5410	5450	5450	5410	3
406	20250107	142900	24073220	5430	5450	5460	5410	35
407	20250107	142800	23882810	5460	5410	5460	5410	98
408	20250107	142700	23349290	5410	5410	5410	5410	0
409	20250107	142600	23349290	5410	5410	5410	5410	0
410	20250107	142500	23349290	5410	5370	5410	5370	21
411	20250107	142400	23236180	5360	5360	5360	5360	0
412	20250107	142300	23236180	5360	5360	5360	5360	500
413	20250107	142200	20556180	5360	5360	5360	5360	0
414	20250107	142100	20556180	5360	5360	5360	5360	0
415	20250107	142000	20556180	5360	5360	5360	5360	0
416	20250107	141900	20556180	5360	5360	5360	5360	0
417	20250107	141800	20556180	5360	5360	5360	5360	0
418	20250107	141700	20556180	5360	5360	5360	5360	0
419	20250107	141600	20556180	5360	5360	5360	5360	1
420	20250107	141500	20550820	5330	5360	5360	5330	501
421	20250107	141400	17865490	5360	5360	5360	5360	0
422	20250107	141300	17865490	5360	5360	5360	5360	0
423	20250107	141200	17865490	5360	5360	5360	5360	0
424	20250107	141100	17865490	5360	5360	5360	5360	1
425	20250107	141000	17860130	5350	5350	5350	5350	0
426	20250107	140900	17860130	5350	5350	5350	5350	0
427	20250107	140800	17860130	5350	5350	5350	5350	0
428	20250107	140700	17860130	5350	5350	5350	5350	0
429	20250107	140600	17860130	5350	5350	5350	5350	0
430	20250107	140500	17860130	5350	5350	5350	5350	0
431	20250107	140400	17860130	5350	5350	5350	5350	0
432	20250107	140300	17860130	5350	5350	5350	5350	0
433	20250107	140200	17860130	5350	5350	5350	5350	0
434	20250107	140100	17860130	5350	5350	5350	5350	0
435	20250107	140000	17860130	5350	5350	5350	5350	0
436	20250107	135900	17860130	5350	5350	5350	5350	0
437	20250107	135800	17860130	5350	5350	5350	5350	12
438	20250107	135700	17795930	5350	5350	5350	5350	29
439	20250107	135600	17640780	5350	5350	5350	5350	0
440	20250107	135500	17640780	5350	5350	5350	5350	0
441	20250107	135400	17640780	5350	5350	5350	5350	0
442	20250107	135300	17640780	5350	5350	5350	5350	0
443	20250107	135200	17640780	5350	5350	5350	5350	10
444	20250107	135100	17587280	5350	5350	5350	5350	0
445	20250107	135000	17587280	5350	5350	5350	5350	0
446	20250107	134900	17587280	5350	5350	5350	5350	0
447	20250107	134800	17587280	5350	5350	5350	5350	0
448	20250107	134700	17587280	5350	5350	5350	5350	0
449	20250107	134600	17587280	5350	5350	5350	5350	0
450	20250107	134500	17587280	5350	5350	5350	5350	0
451	20250107	134400	17587280	5350	5350	5350	5350	0
452	20250107	134300	17587280	5350	5350	5350	5350	0
453	20250107	134200	17587280	5350	5350	5350	5350	0
454	20250107	134100	17587280	5350	5350	5350	5350	1
455	20250107	134000	17581930	5310	5310	5310	5310	10
456	20250107	133900	17528830	5360	5360	5360	5360	0
457	20250107	133800	17528830	5360	5360	5360	5360	0
458	20250107	133700	17528830	5360	5360	5360	5360	0
459	20250107	133600	17528830	5360	5360	5360	5360	0
460	20250107	133500	17528830	5360	5330	5360	5330	41
461	20250107	133400	17310030	5320	5320	5320	5320	0
462	20250107	133300	17310030	5320	5320	5320	5320	0
463	20250107	133200	17310030	5320	5320	5320	5320	0
464	20250107	133100	17310030	5320	5320	5320	5320	0
465	20250107	133000	17310030	5320	5320	5320	5320	0
466	20250107	132900	17310030	5320	5320	5320	5320	5
467	20250107	132800	17283430	5320	5320	5320	5320	0
468	20250107	132700	17283430	5320	5320	5320	5320	0
469	20250107	132600	17283430	5320	5320	5320	5320	0
470	20250107	132500	17283430	5320	5320	5320	5320	0
471	20250107	132400	17283430	5320	5320	5320	5320	7
472	20250107	132300	17246190	5320	5330	5330	5320	5
473	20250107	132200	17219580	5330	5330	5330	5330	0
474	20250107	132100	17219580	5330	5330	5330	5330	0
475	20250107	132000	17219580	5330	5330	5330	5330	0
476	20250107	131900	17219580	5330	5330	5330	5330	0
477	20250107	131800	17219580	5330	5330	5330	5330	0
478	20250107	131700	17219580	5330	5330	5330	5330	0
479	20250107	131600	17219580	5330	5330	5330	5330	0
480	20250107	131500	17219580	5330	5330	5330	5330	0
481	20250107	131400	17219580	5330	5330	5330	5330	0
482	20250107	131300	17219580	5330	5330	5330	5330	0
483	20250107	131200	17219580	5330	5330	5330	5330	0
484	20250107	131100	17219580	5330	5330	5330	5330	0
485	20250107	131000	17219580	5330	5330	5330	5330	0
486	20250107	130900	17219580	5330	5330	5330	5330	0
487	20250107	130800	17219580	5330	5330	5330	5330	0
488	20250107	130700	17219580	5330	5330	5330	5330	0
489	20250107	130600	17219580	5330	5330	5330	5330	0
490	20250107	130500	17219580	5330	5330	5330	5330	0
491	20250107	130400	17219580	5330	5330	5330	5330	0
492	20250107	130300	17219580	5330	5330	5330	5330	0
493	20250107	130200	17219580	5330	5330	5330	5330	0
494	20250107	130100	17219580	5330	5330	5330	5330	0
495	20250107	130000	17219580	5330	5330	5330	5330	8
496	20250107	125900	17176940	5320	5320	5320	5320	1
497	20250107	125800	17171620	5320	5320	5320	5320	0
498	20250107	125700	17171620	5320	5320	5320	5320	0
499	20250107	125600	17171620	5320	5320	5320	5320	0
500	20250107	125500	17171620	5320	5320	5320	5320	0
501	20250107	125400	17171620	5320	5320	5320	5320	0
502	20250107	125300	17171620	5320	5320	5320	5320	0
503	20250107	125200	17171620	5320	5320	5320	5320	0
504	20250107	125100	17171620	5320	5320	5320	5320	0
505	20250107	125000	17171620	5320	5320	5320	5320	0
506	20250107	124900	17171620	5320	5320	5320	5320	0
507	20250107	124800	17171620	5320	5320	5320	5320	0
508	20250107	124700	17171620	5320	5320	5320	5320	0
509	20250107	124600	17171620	5320	5320	5320	5320	0
510	20250107	124500	17171620	5320	5320	5320	5320	0
511	20250107	124400	17171620	5320	5320	5320	5320	0
512	20250107	124300	17171620	5320	5320	5320	5320	0
513	20250107	124200	17171620	5320	5320	5320	5320	0
514	20250107	124100	17171620	5320	5320	5320	5320	0
515	20250107	124000	17171620	5320	5320	5320	5320	0
516	20250107	123900	17171620	5320	5320	5320	5320	0
517	20250107	123800	17171620	5320	5320	5320	5320	3
518	20250107	123700	17155660	5320	5320	5320	5320	0
519	20250107	123600	17155660	5320	5320	5320	5320	0
520	20250107	123500	17155660	5320	5320	5320	5320	0
521	20250107	123400	17155660	5320	5320	5320	5320	0
522	20250107	123300	17155660	5320	5320	5320	5320	0
523	20250107	123200	17155660	5320	5320	5320	5320	0
524	20250107	123100	17155660	5320	5320	5320	5320	0
525	20250107	123000	17155660	5320	5320	5320	5320	0
526	20250107	122900	17155660	5320	5320	5320	5320	0
527	20250107	122800	17155660	5320	5320	5320	5320	0
528	20250107	122700	17155660	5320	5320	5320	5320	0
529	20250107	122600	17155660	5320	5320	5320	5320	0
530	20250107	122500	17155660	5320	5320	5320	5320	2
531	20250107	122400	17145020	5330	5330	5330	5330	0
532	20250107	122300	17145020	5330	5330	5330	5330	0
533	20250107	122200	17145020	5330	5330	5330	5330	0
534	20250107	122100	17145020	5330	5330	5330	5330	0
535	20250107	122000	17145020	5330	5330	5330	5330	0
536	20250107	121900	17145020	5330	5330	5330	5330	0
537	20250107	121800	17145020	5330	5330	5330	5330	0
538	20250107	121700	17145020	5330	5330	5330	5330	0
539	20250107	121600	17145020	5330	5330	5330	5330	2
540	20250107	121500	17134360	5350	5350	5350	5350	0
541	20250107	121400	17134360	5350	5350	5350	5350	0
542	20250107	121300	17134360	5350	5350	5350	5350	0
543	20250107	121200	17134360	5350	5350	5350	5350	0
544	20250107	121100	17134360	5350	5350	5350	5350	0
545	20250107	121000	17134360	5350	5350	5350	5350	0
546	20250107	120900	17134360	5350	5350	5350	5350	0
547	20250107	120800	17134360	5350	5350	5350	5350	0
548	20250107	120700	17134360	5350	5350	5350	5350	0
549	20250107	120600	17134360	5350	5350	5350	5350	1
550	20250107	120500	17129010	5350	5350	5350	5350	0
551	20250107	120400	17129010	5350	5350	5350	5350	0
552	20250107	120300	17129010	5350	5350	5350	5350	0
553	20250107	120200	17129010	5350	5350	5350	5350	0
554	20250107	120100	17129010	5350	5350	5350	5340	3
555	20250107	120000	17112970	5340	5340	5340	5340	0
556	20250107	115900	17112970	5340	5340	5340	5340	1
557	20250107	115800	17107630	5330	5330	5330	5330	0
558	20250107	115700	17107630	5330	5330	5330	5330	0
559	20250107	115600	17107630	5330	5330	5330	5330	0
560	20250107	115500	17107630	5330	5330	5330	5330	1
561	20250107	115400	17102300	5350	5350	5350	5350	0
562	20250107	115300	17102300	5350	5350	5350	5350	0
563	20250107	115200	17102300	5350	5350	5350	5350	0
564	20250107	115100	17102300	5350	5350	5350	5350	0
565	20250107	115000	17102300	5350	5350	5350	5350	0
566	20250107	114900	17102300	5350	5350	5350	5350	0
567	20250107	114800	17102300	5350	5350	5350	5350	0
568	20250107	114700	17102300	5350	5350	5350	5350	0
569	20250107	114600	17102300	5350	5350	5350	5350	0
570	20250107	114500	17102300	5350	5350	5350	5350	0
571	20250107	114400	17102300	5350	5350	5350	5350	0
572	20250107	114300	17102300	5350	5350	5350	5340	5
573	20250107	114200	17075560	5360	5320	5360	5320	114
574	20250107	114100	16468950	5300	5300	5300	5300	0
575	20250107	114000	16468950	5300	5300	5300	5300	0
576	20250107	113900	16468950	5300	5300	5300	5300	0
577	20250107	113800	16468950	5300	5300	5300	5300	0
578	20250107	113700	16468950	5300	5300	5300	5300	0
579	20250107	113600	16468950	5300	5300	5300	5300	0
580	20250107	113500	16468950	5300	5300	5300	5300	0
581	20250107	113400	16468950	5300	5300	5300	5300	0
582	20250107	113300	16468950	5300	5300	5300	5300	0
583	20250107	113200	16468950	5300	5300	5300	5300	0
584	20250107	113100	16468950	5300	5300	5300	5300	0
585	20250107	113000	16468950	5300	5300	5300	5300	0
586	20250107	112900	16468950	5300	5300	5300	5300	0
587	20250107	112800	16468950	5300	5300	5300	5300	0
588	20250107	112700	16468950	5300	5300	5300	5300	0
589	20250107	112600	16468950	5300	5300	5300	5300	1
590	20250107	112500	16463650	5300	5300	5300	5300	0
591	20250107	112400	16463650	5300	5300	5300	5300	0
592	20250107	112300	16463650	5300	5300	5300	5300	0
593	20250107	112200	16463650	5300	5300	5300	5300	0
594	20250107	112100	16463650	5300	5300	5300	5300	0
595	20250107	112000	16463650	5300	5300	5300	5300	0
596	20250107	111900	16463650	5300	5300	5300	5300	0
597	20250107	111800	16463650	5300	5300	5300	5300	0
598	20250107	111700	16463650	5300	5300	5300	5300	0
599	20250107	111600	16463650	5300	5300	5300	5300	0
600	20250107	111500	16463650	5300	5300	5300	5300	0
601	20250107	111400	16463650	5300	5300	5300	5300	0
602	20250107	111300	16463650	5300	5300	5300	5300	81
603	20250107	111200	16034350	5300	5300	5300	5300	0
604	20250107	111100	16034350	5300	5300	5300	5300	0
605	20250107	111000	16034350	5300	5300	5300	5300	0
606	20250107	110900	16034350	5300	5300	5300	5300	0
607	20250107	110800	16034350	5300	5300	5300	5300	0
608	20250107	110700	16034350	5300	5300	5300	5300	0
609	20250107	110600	16034350	5300	5300	5300	5300	0
610	20250107	110500	16034350	5300	5300	5300	5300	18
611	20250107	110400	15938950	5300	5300	5300	5300	0
612	20250107	110300	15938950	5300	5300	5300	5300	0
613	20250107	110200	15938950	5300	5300	5300	5300	0
614	20250107	110100	15938950	5300	5300	5300	5300	0
615	20250107	110000	15938950	5300	5300	5300	5300	0
616	20250107	105900	15938950	5300	5300	5300	5300	3
617	20250107	105800	15923050	5290	5290	5290	5290	0
618	20250107	105700	15923050	5290	5290	5290	5290	0
619	20250107	105600	15923050	5290	5290	5290	5290	0
620	20250107	105500	15923050	5290	5290	5290	5290	0
621	20250107	105400	15923050	5290	5290	5290	5290	279
622	20250107	105300	14447140	5290	5290	5290	5290	0
623	20250107	105200	14447140	5290	5290	5290	5290	0
624	20250107	105100	14447140	5290	5290	5290	5290	0
625	20250107	105000	14447140	5290	5290	5290	5290	0
626	20250107	104900	14447140	5290	5290	5290	5290	0
627	20250107	104800	14447140	5290	5290	5290	5290	0
628	20250107	104700	14447140	5290	5290	5290	5290	0
629	20250107	104600	14447140	5290	5290	5290	5290	0
630	20250107	104500	14447140	5290	5290	5290	5290	0
631	20250107	104400	14447140	5290	5290	5290	5290	0
632	20250107	104300	14447140	5290	5290	5290	5290	0
633	20250107	104200	14447140	5290	5290	5290	5290	0
634	20250107	104100	14447140	5290	5290	5290	5290	0
635	20250107	104000	14447140	5290	5290	5290	5290	0
636	20250107	103900	14447140	5290	5290	5290	5290	0
637	20250107	103800	14447140	5290	5290	5290	5290	0
638	20250107	103700	14447140	5290	5290	5290	5290	250
639	20250107	103600	13124640	5300	5300	5300	5300	1
640	20250107	103500	13119340	5300	5300	5300	5300	10
641	20250107	103400	13066340	5300	5300	5300	5300	0
642	20250107	103300	13066340	5300	5300	5300	5300	1
643	20250107	103200	13061040	5300	5300	5300	5300	0
644	20250107	103100	13061040	5300	5300	5300	5300	10
645	20250107	103000	13008040	5300	5300	5300	5300	0
646	20250107	102900	13008040	5300	5300	5300	5300	2
647	20250107	102800	12997440	5300	5300	5300	5300	0
648	20250107	102700	12997440	5300	5300	5300	5300	0
649	20250107	102600	12997440	5300	5300	5300	5300	0
650	20250107	102500	12997440	5300	5300	5300	5300	0
651	20250107	102400	12997440	5300	5300	5300	5300	0
652	20250107	102300	12997440	5300	5300	5300	5300	0
653	20250107	102200	12997440	5300	5300	5300	5300	0
654	20250107	102100	12997440	5300	5310	5310	5300	224
655	20250107	102000	11810220	5310	5310	5310	5310	40
656	20250107	101900	11597820	5310	5310	5310	5310	0
657	20250107	101800	11597820	5310	5310	5310	5310	0
658	20250107	101700	11597820	5310	5310	5310	5310	0
659	20250107	101600	11597820	5310	5310	5310	5310	0
660	20250107	101500	11597820	5310	5310	5310	5310	20
661	20250107	101400	11491620	5310	5310	5310	5310	0
662	20250107	101300	11491620	5310	5310	5310	5310	0
663	20250107	101200	11491620	5310	5310	5310	5310	6
664	20250107	101100	11459760	5310	5310	5310	5310	0
665	20250107	101000	11459760	5310	5310	5310	5310	0
666	20250107	100900	11459760	5310	5310	5310	5310	0
667	20250107	100800	11459760	5310	5310	5310	5310	0
668	20250107	100700	11459760	5310	5310	5310	5310	1
669	20250107	100600	11454450	5310	5310	5310	5310	0
670	20250107	100500	11454450	5310	5310	5310	5310	0
671	20250107	100400	11454450	5310	5310	5310	5310	14
672	20250107	100300	11380110	5320	5320	5320	5320	0
673	20250107	100200	11380110	5320	5320	5320	5320	0
674	20250107	100100	11380110	5320	5320	5320	5320	0
675	20250107	100000	11380110	5320	5320	5320	5320	0
676	20250107	095900	11380110	5320	5320	5320	5320	0
677	20250107	095800	11380110	5320	5320	5320	5320	0
678	20250107	095700	11380110	5320	5320	5320	5320	0
679	20250107	095600	11380110	5320	5320	5320	5320	0
680	20250107	095500	11380110	5320	5320	5320	5320	0
681	20250107	095400	11380110	5320	5320	5320	5320	0
682	20250107	095300	11380110	5320	5320	5320	5320	10
683	20250107	095200	11326910	5320	5320	5320	5320	0
684	20250107	095100	11326910	5320	5320	5320	5320	0
685	20250107	095000	11326910	5320	5320	5320	5320	0
686	20250107	094900	11326910	5320	5320	5320	5320	300
687	20250107	094800	9730910	5320	5320	5320	5320	1
688	20250107	094700	9725590	5320	5320	5320	5320	0
689	20250107	094600	9725590	5320	5320	5320	5320	0
690	20250107	094500	9725590	5320	5320	5320	5320	0
691	20250107	094400	9725590	5320	5320	5320	5320	1
692	20250107	094300	9720270	5320	5320	5320	5320	3
693	20250107	094200	9704310	5310	5310	5310	5310	200
694	20250107	094100	8642310	5310	5320	5320	5310	137
695	20250107	094000	7914150	5330	5350	5350	5320	356
696	20250107	093900	6016780	5400	5400	5400	5400	0
697	20250107	093800	6016780	5400	5400	5400	5400	0
698	20250107	093700	6016780	5400	5400	5400	5400	0
699	20250107	093600	6016780	5400	5400	5400	5400	0
700	20250107	093500	6016780	5400	5400	5400	5400	0
701	20250107	093400	6016780	5400	5400	5400	5400	0
702	20250107	093300	6016780	5400	5400	5400	5400	0
703	20250107	093200	6016780	5400	5400	5400	5400	0
704	20250107	093100	6016780	5400	5400	5400	5400	0
705	20250107	093000	6016780	5400	5400	5400	5400	0
706	20250107	092900	6016780	5400	5400	5400	5400	0
707	20250107	092800	6016780	5400	5400	5400	5400	0
708	20250107	092700	6016780	5400	5400	5400	5400	0
709	20250107	092600	6016780	5400	5400	5400	5400	0
710	20250107	092500	6016780	5400	5400	5400	5400	0
711	20250107	092400	6016780	5400	5400	5400	5400	0
712	20250107	092300	6016780	5400	5390	5400	5390	2
713	20250107	092200	6005990	5380	5380	5380	5380	0
714	20250107	092100	6005990	5380	5330	5380	5330	36
715	20250107	092000	5813360	5330	5330	5330	5330	0
716	20250107	091900	5813360	5330	5330	5330	5330	0
717	20250107	091800	5813360	5330	5330	5330	5330	0
718	20250107	091700	5813360	5330	5340	5340	5330	91
719	20250107	091600	5327820	5350	5360	5360	5350	209
720	20250107	091500	4209540	5360	5360	5360	5360	43
721	20250107	091400	3979060	5360	5380	5380	5360	500
722	20250107	091300	1297240	5360	5360	5360	5360	0
723	20250107	091200	1297240	5360	5360	5360	5360	0
724	20250107	091100	1297240	5360	5360	5360	5360	0
725	20250107	091000	1297240	5360	5360	5360	5360	0
726	20250107	090900	1297240	5360	5360	5360	5360	0
727	20250107	090800	1297240	5360	5360	5360	5360	0
728	20250107	090700	1297240	5360	5410	5410	5360	12
729	20250107	090600	1232820	5360	5360	5360	5360	0
730	20250107	090500	1232820	5360	5360	5360	5360	0
731	20250107	090400	1232820	5360	5360	5360	5360	0
732	20250107	090300	1232820	5360	5370	5370	5360	200
733	20250107	090200	160800	5360	5360	5360	5360	0
734	20250107	090100	160800	5360	5360	5360	5360	0
735	20250107	090000	160800	5360	5360	5360	5360	30