KissMeData/005800/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184600	54276660	9500	9500	9500	9500	566
3	20250107	184500	54276660	9500	9500	9500	9500	0
4	20250107	184400	54276660	9500	9500	9500	9500	0
5	20250107	184300	54276660	9500	9500	9500	9500	0
6	20250107	184200	54276660	9500	9500	9500	9500	0
7	20250107	184100	54276660	9500	9500	9500	9500	0
8	20250107	184000	54276660	9500	9500	9500	9500	0
9	20250107	183900	54276660	9500	9500	9500	9500	0
10	20250107	183800	54276660	9500	9500	9500	9500	0
11	20250107	183700	54276660	9500	9500	9500	9500	0
12	20250107	183600	54276660	9500	9500	9500	9500	0
13	20250107	183500	54276660	9500	9500	9500	9500	0
14	20250107	183400	54276660	9500	9500	9500	9500	0
15	20250107	183300	54276660	9500	9500	9500	9500	0
16	20250107	183200	54276660	9500	9500	9500	9500	0
17	20250107	183100	54276660	9500	9500	9500	9500	0
18	20250107	183000	54276660	9500	9500	9500	9500	0
19	20250107	182900	54276660	9500	9500	9500	9500	0
20	20250107	182800	54276660	9500	9500	9500	9500	0
21	20250107	182700	54276660	9500	9500	9500	9500	0
22	20250107	182600	54276660	9500	9500	9500	9500	0
23	20250107	182500	54276660	9500	9500	9500	9500	0
24	20250107	182400	54276660	9500	9500	9500	9500	0
25	20250107	182300	54276660	9500	9500	9500	9500	0
26	20250107	182200	54276660	9500	9500	9500	9500	0
27	20250107	182100	54276660	9500	9500	9500	9500	0
28	20250107	182000	54276660	9500	9500	9500	9500	0
29	20250107	181900	54276660	9500	9500	9500	9500	0
30	20250107	181800	54276660	9500	9500	9500	9500	0
31	20250107	181700	54276660	9500	9500	9500	9500	0
32	20250107	181600	54276660	9500	9500	9500	9500	566
33	20250107	181500	54276660	9500	9500	9500	9500	0
34	20250107	181400	54276660	9500	9500	9500	9500	0
35	20250107	181300	54276660	9500	9500	9500	9500	0
36	20250107	181200	54276660	9500	9500	9500	9500	0
37	20250107	181100	54276660	9500	9500	9500	9500	0
38	20250107	181000	54276660	9500	9500	9500	9500	0
39	20250107	180900	54276660	9500	9500	9500	9500	0
40	20250107	180800	54276660	9500	9500	9500	9500	0
41	20250107	180700	54276660	9500	9500	9500	9500	0
42	20250107	180600	54276660	9500	9500	9500	9500	0
43	20250107	180500	54276660	9500	9500	9500	9500	0
44	20250107	180400	54276660	9500	9500	9500	9500	0
45	20250107	180300	54276660	9500	9500	9500	9500	0
46	20250107	180200	54276660	9500	9500	9500	9500	0
47	20250107	180100	54276660	9500	9500	9500	9500	0
48	20250107	180000	54276660	9500	9500	9500	9500	0
49	20250107	175900	54276660	9500	9500	9500	9500	0
50	20250107	175800	54276660	9500	9500	9500	9500	0
51	20250107	175700	54276660	9500	9500	9500	9500	0
52	20250107	175600	54276660	9500	9500	9500	9500	0
53	20250107	175500	54276660	9500	9500	9500	9500	0
54	20250107	175400	54276660	9500	9500	9500	9500	0
55	20250107	175300	54276660	9500	9500	9500	9500	0
56	20250107	175200	54276660	9500	9500	9500	9500	0
57	20250107	175100	54276660	9500	9500	9500	9500	0
58	20250107	175000	54276660	9500	9500	9500	9500	0
59	20250107	174900	54276660	9500	9500	9500	9500	0
60	20250107	174800	54276660	9500	9500	9500	9500	0
61	20250107	174700	54276660	9500	9500	9500	9500	0
62	20250107	174600	54276660	9500	9500	9500	9500	566
63	20250107	174500	54276660	9500	9500	9500	9500	0
64	20250107	174400	54276660	9500	9500	9500	9500	0
65	20250107	174300	54276660	9500	9500	9500	9500	0
66	20250107	174200	54276660	9500	9500	9500	9500	0
67	20250107	174100	54276660	9500	9500	9500	9500	0
68	20250107	174000	54276660	9500	9500	9500	9500	0
69	20250107	173900	54276660	9500	9500	9500	9500	0
70	20250107	173800	54276660	9500	9500	9500	9500	0
71	20250107	173700	54276660	9500	9500	9500	9500	0
72	20250107	173600	54276660	9500	9500	9500	9500	0
73	20250107	173500	54276660	9500	9500	9500	9500	0
74	20250107	173400	54276660	9500	9500	9500	9500	0
75	20250107	173300	54276660	9500	9500	9500	9500	0
76	20250107	173200	54276660	9500	9500	9500	9500	0
77	20250107	173100	54276660	9500	9500	9500	9500	0
78	20250107	173000	54276660	9500	9500	9500	9500	0
79	20250107	172900	54276660	9500	9500	9500	9500	0
80	20250107	172800	54276660	9500	9500	9500	9500	0
81	20250107	172700	54276660	9500	9500	9500	9500	0
82	20250107	172600	54276660	9500	9500	9500	9500	0
83	20250107	172500	54276660	9500	9500	9500	9500	0
84	20250107	172400	54276660	9500	9500	9500	9500	0
85	20250107	172300	54276660	9500	9500	9500	9500	0
86	20250107	172200	54276660	9500	9500	9500	9500	0
87	20250107	172100	54276660	9500	9500	9500	9500	0
88	20250107	172000	54276660	9500	9500	9500	9500	0
89	20250107	171900	54276660	9500	9500	9500	9500	0
90	20250107	171800	54276660	9500	9500	9500	9500	0
91	20250107	171700	54276660	9500	9500	9500	9500	0
92	20250107	171600	54276660	9500	9500	9500	9500	566
93	20250107	171500	54276660	9500	9500	9500	9500	0
94	20250107	171400	54276660	9500	9500	9500	9500	0
95	20250107	171300	54276660	9500	9500	9500	9500	0
96	20250107	171200	54276660	9500	9500	9500	9500	0
97	20250107	171100	54276660	9500	9500	9500	9500	0
98	20250107	171000	54276660	9500	9500	9500	9500	0
99	20250107	170900	54276660	9500	9500	9500	9500	0
100	20250107	170800	54276660	9500	9500	9500	9500	0
101	20250107	170700	54276660	9500	9500	9500	9500	0
102	20250107	170600	54276660	9500	9500	9500	9500	0
103	20250107	170500	54276660	9500	9500	9500	9500	0
104	20250107	170400	54276660	9500	9500	9500	9500	0
105	20250107	170300	54276660	9500	9500	9500	9500	0
106	20250107	170200	54276660	9500	9500	9500	9500	0
107	20250107	170100	54276660	9500	9500	9500	9500	0
108	20250107	170000	54276660	9500	9500	9500	9500	0
109	20250107	165900	54276660	9500	9500	9500	9500	0
110	20250107	165800	54276660	9500	9500	9500	9500	0
111	20250107	165700	54276660	9500	9500	9500	9500	0
112	20250107	165600	54276660	9500	9500	9500	9500	0
113	20250107	165500	54276660	9500	9500	9500	9500	0
114	20250107	165400	54276660	9500	9500	9500	9500	0
115	20250107	165300	54276660	9500	9500	9500	9500	0
116	20250107	165200	54276660	9500	9500	9500	9500	0
117	20250107	165100	54276660	9500	9500	9500	9500	0
118	20250107	165000	54276660	9500	9500	9500	9500	0
119	20250107	164900	54276660	9500	9500	9500	9500	0
120	20250107	164800	54276660	9500	9500	9500	9500	0
121	20250107	164700	54276660	9500	9500	9500	9500	0
122	20250107	164600	54276660	9500	9500	9500	9500	566
123	20250107	164500	54276660	9500	9500	9500	9500	0
124	20250107	164400	54276660	9500	9500	9500	9500	0
125	20250107	164300	54276660	9500	9500	9500	9500	0
126	20250107	164200	54276660	9500	9500	9500	9500	0
127	20250107	164100	54276660	9500	9500	9500	9500	0
128	20250107	164000	54276660	9500	9500	9500	9500	0
129	20250107	163900	54276660	9500	9500	9500	9500	0
130	20250107	163800	54276660	9500	9500	9500	9500	0
131	20250107	163700	54276660	9500	9500	9500	9500	0
132	20250107	163600	54276660	9500	9500	9500	9500	0
133	20250107	163500	54276660	9500	9500	9500	9500	0
134	20250107	163400	54276660	9500	9500	9500	9500	0
135	20250107	163300	54276660	9500	9500	9500	9500	0
136	20250107	163200	54276660	9500	9500	9500	9500	0
137	20250107	163100	54276660	9500	9500	9500	9500	0
138	20250107	163000	54276660	9500	9500	9500	9500	0
139	20250107	162900	54276660	9500	9500	9500	9500	0
140	20250107	162800	54276660	9500	9500	9500	9500	0
141	20250107	162700	54276660	9500	9500	9500	9500	0
142	20250107	162600	54276660	9500	9500	9500	9500	0
143	20250107	162500	54276660	9500	9500	9500	9500	0
144	20250107	162400	54276660	9500	9500	9500	9500	0
145	20250107	162300	54276660	9500	9500	9500	9500	0
146	20250107	162200	54276660	9500	9500	9500	9500	0
147	20250107	162100	54276660	9500	9500	9500	9500	0
148	20250107	162000	54276660	9500	9500	9500	9500	0
149	20250107	161900	54276660	9500	9500	9500	9500	0
150	20250107	161800	54276660	9500	9500	9500	9500	0
151	20250107	161700	54276660	9500	9500	9500	9500	0
152	20250107	161600	54276660	9500	9500	9500	9500	566
153	20250107	161500	54276660	9500	9500	9500	9500	0
154	20250107	161400	54276660	9500	9500	9500	9500	0
155	20250107	161300	54276660	9500	9500	9500	9500	0
156	20250107	161200	54276660	9500	9500	9500	9500	0
157	20250107	161100	54276660	9500	9500	9500	9500	0
158	20250107	161000	54276660	9500	9500	9500	9500	0
159	20250107	160900	54276660	9500	9500	9500	9500	0
160	20250107	160800	54276660	9500	9500	9500	9500	0
161	20250107	160700	54276660	9500	9500	9500	9500	0
162	20250107	160600	54276660	9500	9500	9500	9500	0
163	20250107	160500	54276660	9500	9500	9500	9500	0
164	20250107	160400	54276660	9500	9500	9500	9500	0
165	20250107	160300	54276660	9500	9500	9500	9500	0
166	20250107	160200	54276660	9500	9500	9500	9500	0
167	20250107	160100	54276660	9500	9500	9500	9500	0
168	20250107	160000	54276660	9500	9500	9500	9500	0
169	20250107	155900	54276660	9500	9500	9500	9500	0
170	20250107	155800	54276660	9500	9500	9500	9500	0
171	20250107	155700	54276660	9500	9500	9500	9500	0
172	20250107	155600	54276660	9500	9500	9500	9500	0
173	20250107	155500	54276660	9500	9500	9500	9500	0
174	20250107	155400	54276660	9500	9500	9500	9500	0
175	20250107	155300	54276660	9500	9500	9500	9500	0
176	20250107	155200	54276660	9500	9500	9500	9500	0
177	20250107	155100	54276660	9500	9500	9500	9500	0
178	20250107	155000	54276660	9500	9500	9500	9500	0
179	20250107	154900	54276660	9500	9500	9500	9500	0
180	20250107	154800	54276660	9500	9500	9500	9500	0
181	20250107	154700	54276660	9500	9500	9500	9500	0
182	20250107	154600	54276660	9500	9500	9500	9500	566
183	20250107	154500	54276660	9500	9500	9500	9500	0
184	20250107	154400	54276660	9500	9500	9500	9500	0
185	20250107	154300	54276660	9500	9500	9500	9500	0
186	20250107	154200	54276660	9500	9500	9500	9500	0
187	20250107	154100	54276660	9500	9500	9500	9500	0
188	20250107	154000	54276660	9500	9500	9500	9500	0
189	20250107	153900	54276660	9500	9500	9500	9500	0
190	20250107	153800	54276660	9500	9500	9500	9500	0
191	20250107	153700	54276660	9500	9500	9500	9500	0
192	20250107	153600	54276660	9500	9500	9500	9500	0
193	20250107	153500	54276660	9500	9500	9500	9500	0
194	20250107	153400	54276660	9500	9500	9500	9500	0
195	20250107	153300	54276660	9500	9500	9500	9500	0
196	20250107	153200	54276660	9500	9500	9500	9500	0
197	20250107	153100	54276660	9500	9500	9500	9500	0
198	20250107	153000	54276660	9500	9500	9500	9500	566
199	20250107	152900	48899660	9500	9500	9500	9500	0
200	20250107	152800	48899660	9500	9500	9500	9500	0
201	20250107	152700	48899660	9500	9500	9500	9500	0
202	20250107	152600	48899660	9500	9500	9500	9500	0
203	20250107	152500	48899660	9500	9500	9500	9500	0
204	20250107	152400	48899660	9500	9500	9500	9500	0
205	20250107	152300	48899660	9500	9500	9500	9500	0
206	20250107	152200	48899660	9500	9500	9500	9500	0
207	20250107	152100	48899660	9500	9500	9500	9500	0
208	20250107	152000	48899660	9500	9500	9500	9500	0
209	20250107	151900	48899660	9500	9330	9500	9330	13
210	20250107	151800	48777370	9510	9510	9510	9510	0
211	20250107	151700	48777370	9510	9510	9510	9510	0
212	20250107	151600	48777370	9510	9510	9510	9510	0
213	20250107	151500	48777370	9510	9510	9510	9510	30
214	20250107	151400	48492070	9530	9530	9530	9530	0
215	20250107	151300	48492070	9530	9530	9530	9530	0
216	20250107	151200	48492070	9530	9530	9530	9530	0
217	20250107	151100	48492070	9530	9490	9530	9490	300
218	20250107	151000	45641460	9570	9400	9570	9400	300
219	20250107	150900	42795860	9390	9320	9390	9320	213
220	20250107	150800	40797130	9280	9280	9280	9280	0
221	20250107	150700	40797130	9280	9280	9280	9280	0
222	20250107	150600	40797130	9280	9280	9280	9280	0
223	20250107	150500	40797130	9280	9280	9280	9280	0
224	20250107	150400	40797130	9280	9280	9280	9280	0
225	20250107	150300	40797130	9280	9280	9280	9280	0
226	20250107	150200	40797130	9280	9280	9280	9280	0
227	20250107	150100	40797130	9280	9280	9280	9280	0
228	20250107	150000	40797130	9280	9280	9280	9280	0
229	20250107	145900	40797130	9280	9280	9280	9280	0
230	20250107	145800	40797130	9280	9280	9280	9280	0
231	20250107	145700	40797130	9280	9280	9280	9280	0
232	20250107	145600	40797130	9280	9280	9280	9280	0
233	20250107	145500	40797130	9280	9280	9280	9280	0
234	20250107	145400	40797130	9280	9280	9280	9280	0
235	20250107	145300	40797130	9280	9280	9280	9280	0
236	20250107	145200	40797130	9280	9280	9280	9280	0
237	20250107	145100	40797130	9280	9280	9280	9280	0
238	20250107	145000	40797130	9280	9280	9280	9280	0
239	20250107	144900	40797130	9280	9280	9280	9280	0
240	20250107	144800	40797130	9280	9280	9280	9280	0
241	20250107	144700	40797130	9280	9280	9280	9280	0
242	20250107	144600	40797130	9280	9280	9280	9280	0
243	20250107	144500	40797130	9280	9280	9280	9280	0
244	20250107	144400	40797130	9280	9280	9280	9280	0
245	20250107	144300	40797130	9280	9280	9280	9280	0
246	20250107	144200	40797130	9280	9280	9280	9280	5
247	20250107	144100	40750730	9280	9280	9280	9280	0
248	20250107	144000	40750730	9280	9280	9280	9280	0
249	20250107	143900	40750730	9280	9280	9280	9280	0
250	20250107	143800	40750730	9280	9280	9280	9280	0
251	20250107	143700	40750730	9280	9280	9280	9280	0
252	20250107	143600	40750730	9280	9280	9280	9280	0
253	20250107	143500	40750730	9280	9280	9280	9280	0
254	20250107	143400	40750730	9280	9280	9280	9280	0
255	20250107	143300	40750730	9280	9280	9280	9280	0
256	20250107	143200	40750730	9280	9280	9280	9280	0
257	20250107	143100	40750730	9280	9260	9280	9260	221
258	20250107	143000	38699890	9260	9330	9330	9260	53
259	20250107	142900	38207910	9330	9360	9360	9330	432
260	20250107	142800	34172220	9360	9290	9360	9290	818
261	20250107	142700	26524770	9270	9270	9270	9270	0
262	20250107	142600	26524770	9270	9270	9270	9270	0
263	20250107	142500	26524770	9270	9270	9270	9270	0
264	20250107	142400	26524770	9270	9270	9270	9270	0
265	20250107	142300	26524770	9270	9270	9270	9270	0
266	20250107	142200	26524770	9270	9270	9270	9270	0
267	20250107	142100	26524770	9270	9270	9270	9270	0
268	20250107	142000	26524770	9270	9270	9270	9270	0
269	20250107	141900	26524770	9270	9270	9270	9270	0
270	20250107	141800	26524770	9270	9270	9270	9270	0
271	20250107	141700	26524770	9270	9270	9270	9270	0
272	20250107	141600	26524770	9270	9270	9270	9270	0
273	20250107	141500	26524770	9270	9270	9270	9270	0
274	20250107	141400	26524770	9270	9270	9270	9270	0
275	20250107	141300	26524770	9270	9270	9270	9270	0
276	20250107	141200	26524770	9270	9270	9270	9270	0
277	20250107	141100	26524770	9270	9270	9270	9270	0
278	20250107	141000	26524770	9270	9270	9270	9270	0
279	20250107	140900	26524770	9270	9270	9270	9270	0
280	20250107	140800	26524770	9270	9270	9270	9270	0
281	20250107	140700	26524770	9270	9270	9270	9270	0
282	20250107	140600	26524770	9270	9270	9270	9270	0
283	20250107	140500	26524770	9270	9270	9270	9270	0
284	20250107	140400	26524770	9270	9270	9270	9270	0
285	20250107	140300	26524770	9270	9270	9270	9270	0
286	20250107	140200	26524770	9270	9270	9270	9270	0
287	20250107	140100	26524770	9270	9270	9270	9270	0
288	20250107	140000	26524770	9270	9270	9270	9270	0
289	20250107	135900	26524770	9270	9270	9270	9270	0
290	20250107	135800	26524770	9270	9270	9270	9270	0
291	20250107	135700	26524770	9270	9270	9270	9270	0
292	20250107	135600	26524770	9270	9270	9270	9270	0
293	20250107	135500	26524770	9270	9270	9270	9270	0
294	20250107	135400	26524770	9270	9270	9270	9270	0
295	20250107	135300	26524770	9270	9270	9270	9270	0
296	20250107	135200	26524770	9270	9270	9270	9270	0
297	20250107	135100	26524770	9270	9270	9270	9270	0
298	20250107	135000	26524770	9270	9270	9270	9270	0
299	20250107	134900	26524770	9270	9270	9270	9270	0
300	20250107	134800	26524770	9270	9270	9270	9270	0
301	20250107	134700	26524770	9270	9270	9270	9270	0
302	20250107	134600	26524770	9270	9270	9270	9270	0
303	20250107	134500	26524770	9270	9270	9270	9270	0
304	20250107	134400	26524770	9270	9270	9270	9270	0
305	20250107	134300	26524770	9270	9270	9270	9270	0
306	20250107	134200	26524770	9270	9270	9270	9270	0
307	20250107	134100	26524770	9270	9270	9270	9270	309
308	20250107	134000	23660340	9290	9290	9290	9290	0
309	20250107	133900	23660340	9290	9290	9290	9290	0
310	20250107	133800	23660340	9290	9290	9290	9290	0
311	20250107	133700	23660340	9290	9290	9290	9290	0
312	20250107	133600	23660340	9290	9290	9290	9290	0
313	20250107	133500	23660340	9290	9290	9290	9290	0
314	20250107	133400	23660340	9290	9290	9290	9290	0
315	20250107	133300	23660340	9290	9290	9290	9290	0
316	20250107	133200	23660340	9290	9290	9290	9290	0
317	20250107	133100	23660340	9290	9290	9290	9290	0
318	20250107	133000	23660340	9290	9290	9290	9290	0
319	20250107	132900	23660340	9290	9290	9290	9290	0
320	20250107	132800	23660340	9290	9290	9290	9290	0
321	20250107	132700	23660340	9290	9290	9290	9290	0
322	20250107	132600	23660340	9290	9290	9290	9290	0
323	20250107	132500	23660340	9290	9290	9290	9290	0
324	20250107	132400	23660340	9290	9290	9290	9290	0
325	20250107	132300	23660340	9290	9290	9290	9290	0
326	20250107	132200	23660340	9290	9290	9290	9290	0
327	20250107	132100	23660340	9290	9290	9290	9290	0
328	20250107	132000	23660340	9290	9290	9290	9290	0
329	20250107	131900	23660340	9290	9290	9290	9290	0
330	20250107	131800	23660340	9290	9290	9290	9290	0
331	20250107	131700	23660340	9290	9290	9290	9290	0
332	20250107	131600	23660340	9290	9290	9290	9290	0
333	20250107	131500	23660340	9290	9290	9290	9290	0
334	20250107	131400	23660340	9290	9290	9290	9290	0
335	20250107	131300	23660340	9290	9290	9290	9290	0
336	20250107	131200	23660340	9290	9290	9290	9290	0
337	20250107	131100	23660340	9290	9290	9290	9290	0
338	20250107	131000	23660340	9290	9290	9290	9290	0
339	20250107	130900	23660340	9290	9290	9290	9290	0
340	20250107	130800	23660340	9290	9290	9290	9290	0
341	20250107	130700	23660340	9290	9290	9290	9290	0
342	20250107	130600	23660340	9290	9290	9290	9290	0
343	20250107	130500	23660340	9290	9290	9290	9290	0
344	20250107	130400	23660340	9290	9290	9290	9290	0
345	20250107	130300	23660340	9290	9290	9290	9290	0
346	20250107	130200	23660340	9290	9280	9290	9270	434
347	20250107	130100	19630690	9290	9290	9290	9290	33
348	20250107	130000	19324120	9280	9280	9280	9280	0
349	20250107	125900	19324120	9280	9280	9280	9280	0
350	20250107	125800	19324120	9280	9280	9280	9280	0
351	20250107	125700	19324120	9280	9280	9280	9280	0
352	20250107	125600	19324120	9280	9280	9280	9280	0
353	20250107	125500	19324120	9280	9280	9280	9280	0
354	20250107	125400	19324120	9280	9280	9280	9280	0
355	20250107	125300	19324120	9280	9280	9280	9280	0
356	20250107	125200	19324120	9280	9280	9280	9280	0
357	20250107	125100	19324120	9280	9280	9280	9280	0
358	20250107	125000	19324120	9280	9280	9280	9280	20
359	20250107	124900	19138520	9280	9280	9280	9280	0
360	20250107	124800	19138520	9280	9280	9280	9280	0
361	20250107	124700	19138520	9280	9280	9280	9280	0
362	20250107	124600	19138520	9280	9280	9280	9280	0
363	20250107	124500	19138520	9280	9280	9280	9280	0
364	20250107	124400	19138520	9280	9280	9280	9280	0
365	20250107	124300	19138520	9280	9280	9280	9280	0
366	20250107	124200	19138520	9280	9280	9280	9280	0
367	20250107	124100	19138520	9280	9280	9280	9280	0
368	20250107	124000	19138520	9280	9280	9280	9280	0
369	20250107	123900	19138520	9280	9280	9280	9280	0
370	20250107	123800	19138520	9280	9280	9280	9280	0
371	20250107	123700	19138520	9280	9280	9280	9280	0
372	20250107	123600	19138520	9280	9280	9280	9280	0
373	20250107	123500	19138520	9280	9280	9280	9280	0
374	20250107	123400	19138520	9280	9280	9280	9280	0
375	20250107	123300	19138520	9280	9280	9280	9280	0
376	20250107	123200	19138520	9280	9280	9280	9280	0
377	20250107	123100	19138520	9280	9280	9280	9280	0
378	20250107	123000	19138520	9280	9280	9280	9280	0
379	20250107	122900	19138520	9280	9280	9280	9280	0
380	20250107	122800	19138520	9280	9280	9280	9280	0
381	20250107	122700	19138520	9280	9280	9280	9280	0
382	20250107	122600	19138520	9280	9280	9280	9280	0
383	20250107	122500	19138520	9280	9280	9280	9280	0
384	20250107	122400	19138520	9280	9280	9280	9280	0
385	20250107	122300	19138520	9280	9280	9280	9280	0
386	20250107	122200	19138520	9280	9280	9280	9280	0
387	20250107	122100	19138520	9280	9280	9280	9280	0
388	20250107	122000	19138520	9280	9280	9280	9280	0
389	20250107	121900	19138520	9280	9280	9280	9280	0
390	20250107	121800	19138520	9280	9280	9280	9280	0
391	20250107	121700	19138520	9280	9280	9280	9280	0
392	20250107	121600	19138520	9280	9280	9280	9280	0
393	20250107	121500	19138520	9280	9280	9280	9280	0
394	20250107	121400	19138520	9280	9280	9280	9280	0
395	20250107	121300	19138520	9280	9280	9280	9280	0
396	20250107	121200	19138520	9280	9280	9280	9280	0
397	20250107	121100	19138520	9280	9280	9280	9280	0
398	20250107	121000	19138520	9280	9280	9280	9280	0
399	20250107	120900	19138520	9280	9280	9280	9280	0
400	20250107	120800	19138520	9280	9280	9280	9280	0
401	20250107	120700	19138520	9280	9280	9280	9280	0
402	20250107	120600	19138520	9280	9280	9280	9280	0
403	20250107	120500	19138520	9280	9280	9280	9280	0
404	20250107	120400	19138520	9280	9280	9280	9280	0
405	20250107	120300	19138520	9280	9280	9280	9280	0
406	20250107	120200	19138520	9280	9280	9280	9280	0
407	20250107	120100	19138520	9280	9280	9280	9280	0
408	20250107	120000	19138520	9280	9280	9280	9280	0
409	20250107	115900	19138520	9280	9280	9280	9280	0
410	20250107	115800	19138520	9280	9280	9280	9280	0
411	20250107	115700	19138520	9280	9280	9280	9280	0
412	20250107	115600	19138520	9280	9280	9280	9280	0
413	20250107	115500	19138520	9280	9280	9280	9280	0
414	20250107	115400	19138520	9280	9280	9280	9280	0
415	20250107	115300	19138520	9280	9280	9280	9280	0
416	20250107	115200	19138520	9280	9280	9280	9280	0
417	20250107	115100	19138520	9280	9280	9280	9280	0
418	20250107	115000	19138520	9280	9280	9280	9280	0
419	20250107	114900	19138520	9280	9280	9280	9280	0
420	20250107	114800	19138520	9280	9280	9280	9280	0
421	20250107	114700	19138520	9280	9280	9280	9280	0
422	20250107	114600	19138520	9280	9280	9280	9280	0
423	20250107	114500	19138520	9280	9280	9280	9280	0
424	20250107	114400	19138520	9280	9280	9280	9280	0
425	20250107	114300	19138520	9280	9280	9280	9280	0
426	20250107	114200	19138520	9280	9280	9280	9280	0
427	20250107	114100	19138520	9280	9280	9280	9280	0
428	20250107	114000	19138520	9280	9280	9280	9280	0
429	20250107	113900	19138520	9280	9280	9280	9280	0
430	20250107	113800	19138520	9280	9280	9280	9280	0
431	20250107	113700	19138520	9280	9280	9280	9280	0
432	20250107	113600	19138520	9280	9280	9280	9280	0
433	20250107	113500	19138520	9280	9280	9280	9280	0
434	20250107	113400	19138520	9280	9280	9280	9280	0
435	20250107	113300	19138520	9280	9280	9280	9280	0
436	20250107	113200	19138520	9280	9280	9280	9280	0
437	20250107	113100	19138520	9280	9280	9280	9280	0
438	20250107	113000	19138520	9280	9280	9280	9280	0
439	20250107	112900	19138520	9280	9280	9280	9280	0
440	20250107	112800	19138520	9280	9280	9280	9280	0
441	20250107	112700	19138520	9280	9280	9280	9280	0
442	20250107	112600	19138520	9280	9280	9280	9280	0
443	20250107	112500	19138520	9280	9280	9280	9280	0
444	20250107	112400	19138520	9280	9280	9280	9280	0
445	20250107	112300	19138520	9280	9280	9280	9280	0
446	20250107	112200	19138520	9280	9280	9280	9280	0
447	20250107	112100	19138520	9280	9280	9280	9280	0
448	20250107	112000	19138520	9280	9280	9280	9280	0
449	20250107	111900	19138520	9280	9280	9280	9280	0
450	20250107	111800	19138520	9280	9280	9280	9280	0
451	20250107	111700	19138520	9280	9280	9280	9280	0
452	20250107	111600	19138520	9280	9280	9280	9280	0
453	20250107	111500	19138520	9280	9280	9280	9280	0
454	20250107	111400	19138520	9280	9280	9280	9280	0
455	20250107	111300	19138520	9280	9280	9280	9280	0
456	20250107	111200	19138520	9280	9280	9280	9280	0
457	20250107	111100	19138520	9280	9280	9280	9280	0
458	20250107	111000	19138520	9280	9280	9280	9280	0
459	20250107	110900	19138520	9280	9280	9280	9280	0
460	20250107	110800	19138520	9280	9280	9280	9280	0
461	20250107	110700	19138520	9280	9280	9280	9280	0
462	20250107	110600	19138520	9280	9280	9280	9280	0
463	20250107	110500	19138520	9280	9280	9280	9280	0
464	20250107	110400	19138520	9280	9280	9280	9280	0
465	20250107	110300	19138520	9280	9280	9280	9280	0
466	20250107	110200	19138520	9280	9280	9280	9280	0
467	20250107	110100	19138520	9280	9280	9280	9280	0
468	20250107	110000	19138520	9280	9280	9280	9280	0
469	20250107	105900	19138520	9280	9280	9280	9280	0
470	20250107	105800	19138520	9280	9280	9280	9280	0
471	20250107	105700	19138520	9280	9280	9280	9280	0
472	20250107	105600	19138520	9280	9280	9280	9280	0
473	20250107	105500	19138520	9280	9280	9280	9280	657
474	20250107	105400	13041560	9270	9260	9270	9260	449
475	20250107	105300	8883750	9250	9250	9250	9250	0
476	20250107	105200	8883750	9250	9250	9250	9250	0
477	20250107	105100	8883750	9250	9250	9250	9250	0
478	20250107	105000	8883750	9250	9250	9250	9250	0
479	20250107	104900	8883750	9250	9250	9250	9250	0
480	20250107	104800	8883750	9250	9250	9250	9250	0
481	20250107	104700	8883750	9250	9250	9250	9250	0
482	20250107	104600	8883750	9250	9250	9250	9250	0
483	20250107	104500	8883750	9250	9250	9250	9250	0
484	20250107	104400	8883750	9250	9250	9250	9250	0
485	20250107	104300	8883750	9250	9250	9250	9250	0
486	20250107	104200	8883750	9250	9250	9250	9250	0
487	20250107	104100	8883750	9250	9250	9250	9250	0
488	20250107	104000	8883750	9250	9250	9250	9250	0
489	20250107	103900	8883750	9250	9250	9250	9250	0
490	20250107	103800	8883750	9250	9250	9250	9250	0
491	20250107	103700	8883750	9250	9250	9250	9250	0
492	20250107	103600	8883750	9250	9250	9250	9250	0
493	20250107	103500	8883750	9250	9250	9250	9250	0
494	20250107	103400	8883750	9250	9250	9250	9250	0
495	20250107	103300	8883750	9250	9250	9250	9250	0
496	20250107	103200	8883750	9250	9250	9250	9250	0
497	20250107	103100	8883750	9250	9250	9250	9250	0
498	20250107	103000	8883750	9250	9250	9250	9250	0
499	20250107	102900	8883750	9250	9250	9250	9250	0
500	20250107	102800	8883750	9250	9250	9250	9250	0
501	20250107	102700	8883750	9250	9250	9250	9250	0
502	20250107	102600	8883750	9250	9250	9250	9250	0
503	20250107	102500	8883750	9250	9250	9250	9250	0
504	20250107	102400	8883750	9250	9250	9250	9250	0
505	20250107	102300	8883750	9250	9250	9250	9250	1
506	20250107	102200	8874500	9250	9250	9250	9250	0
507	20250107	102100	8874500	9250	9250	9250	9250	0
508	20250107	102000	8874500	9250	9250	9250	9250	0
509	20250107	101900	8874500	9250	9250	9250	9250	0
510	20250107	101800	8874500	9250	9250	9250	9250	21
511	20250107	101700	8680250	9250	9250	9250	9250	0
512	20250107	101600	8680250	9250	9250	9250	9250	0
513	20250107	101500	8680250	9250	9250	9250	9250	0
514	20250107	101400	8680250	9250	9250	9250	9250	0
515	20250107	101300	8680250	9250	9250	9250	9250	0
516	20250107	101200	8680250	9250	9250	9250	9250	0
517	20250107	101100	8680250	9250	9250	9250	9250	0
518	20250107	101000	8680250	9250	9250	9250	9250	0
519	20250107	100900	8680250	9250	9250	9250	9250	0
520	20250107	100800	8680250	9250	9250	9250	9250	0
521	20250107	100700	8680250	9250	9250	9250	9250	0
522	20250107	100600	8680250	9250	9250	9250	9250	0
523	20250107	100500	8680250	9250	9250	9250	9250	0
524	20250107	100400	8680250	9250	9250	9250	9250	0
525	20250107	100300	8680250	9250	9250	9250	9250	0
526	20250107	100200	8680250	9250	9250	9250	9250	0
527	20250107	100100	8680250	9250	9250	9250	9250	0
528	20250107	100000	8680250	9250	9250	9250	9250	0
529	20250107	095900	8680250	9250	9250	9250	9250	0
530	20250107	095800	8680250	9250	9250	9250	9250	0
531	20250107	095700	8680250	9250	9250	9250	9250	0
532	20250107	095600	8680250	9250	9250	9250	9250	0
533	20250107	095500	8680250	9250	9250	9250	9250	0
534	20250107	095400	8680250	9250	9250	9250	9250	0
535	20250107	095300	8680250	9250	9250	9250	9250	0
536	20250107	095200	8680250	9250	9250	9250	9250	0
537	20250107	095100	8680250	9250	9250	9250	9250	0
538	20250107	095000	8680250	9250	9250	9250	9250	0
539	20250107	094900	8680250	9250	9250	9250	9250	0
540	20250107	094800	8680250	9250	9250	9250	9250	0
541	20250107	094700	8680250	9250	9250	9250	9250	0
542	20250107	094600	8680250	9250	9250	9250	9250	450
543	20250107	094500	4517750	9240	9240	9240	9240	457
544	20250107	094400	295070	9250	9250	9250	9250	0
545	20250107	094300	295070	9250	9250	9250	9250	0
546	20250107	094200	295070	9250	9250	9250	9250	0
547	20250107	094100	295070	9250	9250	9250	9250	0
548	20250107	094000	295070	9250	9250	9250	9250	0
549	20250107	093900	295070	9250	9250	9250	9250	0
550	20250107	093800	295070	9250	9250	9250	9250	0
551	20250107	093700	295070	9250	9250	9250	9250	0
552	20250107	093600	295070	9250	9250	9250	9250	0
553	20250107	093500	295070	9250	9250	9250	9250	0
554	20250107	093400	295070	9250	9250	9250	9250	0
555	20250107	093300	295070	9250	9250	9250	9250	0
556	20250107	093200	295070	9250	9250	9250	9250	1
557	20250107	093100	285820	9220	9220	9220	9220	0
558	20250107	093000	285820	9220	9220	9220	9220	0
559	20250107	092900	285820	9220	9220	9220	9220	0
560	20250107	092800	285820	9220	9220	9220	9220	0
561	20250107	092700	285820	9220	9220	9220	9220	0
562	20250107	092600	285820	9220	9220	9220	9220	0
563	20250107	092500	285820	9220	9220	9220	9220	0
564	20250107	092400	285820	9220	9220	9220	9220	0
565	20250107	092300	285820	9220	9220	9220	9220	0
566	20250107	092200	285820	9220	9220	9220	9220	0
567	20250107	092100	285820	9220	9220	9220	9220	0
568	20250107	092000	285820	9220	9220	9220	9220	0
569	20250107	091900	285820	9220	9220	9220	9220	0
570	20250107	091800	285820	9220	9220	9220	9220	0
571	20250107	091700	285820	9220	9220	9220	9220	0
572	20250107	091600	285820	9220	9220	9220	9220	0
573	20250107	091500	285820	9220	9220	9220	9220	0
574	20250107	091400	285820	9220	9220	9220	9220	0
575	20250107	091300	285820	9220	9220	9220	9220	0
576	20250107	091200	285820	9220	9220	9220	9220	0
577	20250107	091100	285820	9220	9220	9220	9220	0
578	20250107	091000	285820	9220	9220	9220	9220	0
579	20250107	090900	285820	9220	9220	9220	9220	0
580	20250107	090800	285820	9220	9220	9220	9220	0
581	20250107	090700	285820	9220	9220	9220	9220	0
582	20250107	090600	285820	9220	9220	9220	9220	2
583	20250107	090500	267380	9220	9220	9220	9220	0
584	20250107	090400	267380	9220	9220	9220	9220	0
585	20250107	090300	267380	9220	9220	9220	9220	0
586	20250107	090200	267380	9220	9220	9220	9220	0
587	20250107	090100	267380	9220	9220	9220	9220	0
588	20250107	090000	267380	9220	9220	9220	9220	29