KissMeData/365900/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211700	10471505	2920	2920	2920	2920	108
3	20250102	211600	10471505	2920	2920	2920	2920	0
4	20250102	211500	10471505	2920	2920	2920	2920	0
5	20250102	211400	10471505	2920	2920	2920	2920	0
6	20250102	211300	10471505	2920	2920	2920	2920	0
7	20250102	211200	10471505	2920	2920	2920	2920	0
8	20250102	211100	10471505	2920	2920	2920	2920	0
9	20250102	211000	10471505	2920	2920	2920	2920	0
10	20250102	210900	10471505	2920	2920	2920	2920	0
11	20250102	210800	10471505	2920	2920	2920	2920	0
12	20250102	210700	10471505	2920	2920	2920	2920	0
13	20250102	210600	10471505	2920	2920	2920	2920	0
14	20250102	210500	10471505	2920	2920	2920	2920	0
15	20250102	210400	10471505	2920	2920	2920	2920	0
16	20250102	210300	10471505	2920	2920	2920	2920	0
17	20250102	210200	10471505	2920	2920	2920	2920	0
18	20250102	210100	10471505	2920	2920	2920	2920	0
19	20250102	210000	10471505	2920	2920	2920	2920	0
20	20250102	205900	10471505	2920	2920	2920	2920	0
21	20250102	205800	10471505	2920	2920	2920	2920	0
22	20250102	205700	10471505	2920	2920	2920	2920	0
23	20250102	205600	10471505	2920	2920	2920	2920	0
24	20250102	205500	10471505	2920	2920	2920	2920	0
25	20250102	205400	10471505	2920	2920	2920	2920	0
26	20250102	205300	10471505	2920	2920	2920	2920	0
27	20250102	205200	10471505	2920	2920	2920	2920	0
28	20250102	205100	10471505	2920	2920	2920	2920	0
29	20250102	205000	10471505	2920	2920	2920	2920	0
30	20250102	204900	10471505	2920	2920	2920	2920	0
31	20250102	204800	10471505	2920	2920	2920	2920	0
32	20250102	204700	10471505	2920	2920	2920	2920	108
33	20250102	204600	10471505	2920	2920	2920	2920	0
34	20250102	204500	10471505	2920	2920	2920	2920	0
35	20250102	204400	10471505	2920	2920	2920	2920	0
36	20250102	204300	10471505	2920	2920	2920	2920	0
37	20250102	204200	10471505	2920	2920	2920	2920	0
38	20250102	204100	10471505	2920	2920	2920	2920	0
39	20250102	204000	10471505	2920	2920	2920	2920	0
40	20250102	203900	10471505	2920	2920	2920	2920	0
41	20250102	203800	10471505	2920	2920	2920	2920	0
42	20250102	203700	10471505	2920	2920	2920	2920	0
43	20250102	203600	10471505	2920	2920	2920	2920	0
44	20250102	203500	10471505	2920	2920	2920	2920	0
45	20250102	203400	10471505	2920	2920	2920	2920	0
46	20250102	203300	10471505	2920	2920	2920	2920	0
47	20250102	203200	10471505	2920	2920	2920	2920	0
48	20250102	203100	10471505	2920	2920	2920	2920	0
49	20250102	203000	10471505	2920	2920	2920	2920	0
50	20250102	202900	10471505	2920	2920	2920	2920	0
51	20250102	202800	10471505	2920	2920	2920	2920	0
52	20250102	202700	10471505	2920	2920	2920	2920	0
53	20250102	202600	10471505	2920	2920	2920	2920	0
54	20250102	202500	10471505	2920	2920	2920	2920	0
55	20250102	202400	10471505	2920	2920	2920	2920	0
56	20250102	202300	10471505	2920	2920	2920	2920	0
57	20250102	202200	10471505	2920	2920	2920	2920	0
58	20250102	202100	10471505	2920	2920	2920	2920	0
59	20250102	202000	10471505	2920	2920	2920	2920	0
60	20250102	201900	10471505	2920	2920	2920	2920	0
61	20250102	201800	10471505	2920	2920	2920	2920	0
62	20250102	201700	10471505	2920	2920	2920	2920	108
63	20250102	201600	10471505	2920	2920	2920	2920	0
64	20250102	201500	10471505	2920	2920	2920	2920	0
65	20250102	201400	10471505	2920	2920	2920	2920	0
66	20250102	201300	10471505	2920	2920	2920	2920	0
67	20250102	201200	10471505	2920	2920	2920	2920	0
68	20250102	201100	10471505	2920	2920	2920	2920	0
69	20250102	201000	10471505	2920	2920	2920	2920	0
70	20250102	200900	10471505	2920	2920	2920	2920	0
71	20250102	200800	10471505	2920	2920	2920	2920	0
72	20250102	200700	10471505	2920	2920	2920	2920	0
73	20250102	200600	10471505	2920	2920	2920	2920	0
74	20250102	200500	10471505	2920	2920	2920	2920	0
75	20250102	200400	10471505	2920	2920	2920	2920	0
76	20250102	200300	10471505	2920	2920	2920	2920	0
77	20250102	200200	10471505	2920	2920	2920	2920	0
78	20250102	200100	10471505	2920	2920	2920	2920	0
79	20250102	200000	10471505	2920	2920	2920	2920	0
80	20250102	195900	10471505	2920	2920	2920	2920	0
81	20250102	195800	10471505	2920	2920	2920	2920	0
82	20250102	195700	10471505	2920	2920	2920	2920	0
83	20250102	195600	10471505	2920	2920	2920	2920	0
84	20250102	195500	10471505	2920	2920	2920	2920	0
85	20250102	195400	10471505	2920	2920	2920	2920	0
86	20250102	195300	10471505	2920	2920	2920	2920	0
87	20250102	195200	10471505	2920	2920	2920	2920	0
88	20250102	195100	10471505	2920	2920	2920	2920	0
89	20250102	195000	10471505	2920	2920	2920	2920	0
90	20250102	194900	10471505	2920	2920	2920	2920	0
91	20250102	194800	10471505	2920	2920	2920	2920	0
92	20250102	194700	10471505	2920	2920	2920	2920	108
93	20250102	194600	10471505	2920	2920	2920	2920	0
94	20250102	194500	10471505	2920	2920	2920	2920	0
95	20250102	194400	10471505	2920	2920	2920	2920	0
96	20250102	194300	10471505	2920	2920	2920	2920	0
97	20250102	194200	10471505	2920	2920	2920	2920	0
98	20250102	194100	10471505	2920	2920	2920	2920	0
99	20250102	194000	10471505	2920	2920	2920	2920	0
100	20250102	193900	10471505	2920	2920	2920	2920	0
101	20250102	193800	10471505	2920	2920	2920	2920	0
102	20250102	193700	10471505	2920	2920	2920	2920	0
103	20250102	193600	10471505	2920	2920	2920	2920	0
104	20250102	193500	10471505	2920	2920	2920	2920	0
105	20250102	193400	10471505	2920	2920	2920	2920	0
106	20250102	193300	10471505	2920	2920	2920	2920	0
107	20250102	193200	10471505	2920	2920	2920	2920	0
108	20250102	193100	10471505	2920	2920	2920	2920	0
109	20250102	193000	10471505	2920	2920	2920	2920	0
110	20250102	192900	10471505	2920	2920	2920	2920	0
111	20250102	192800	10471505	2920	2920	2920	2920	0
112	20250102	192700	10471505	2920	2920	2920	2920	0
113	20250102	192600	10471505	2920	2920	2920	2920	0
114	20250102	192500	10471505	2920	2920	2920	2920	0
115	20250102	192400	10471505	2920	2920	2920	2920	0
116	20250102	192300	10471505	2920	2920	2920	2920	0
117	20250102	192200	10471505	2920	2920	2920	2920	0
118	20250102	192100	10471505	2920	2920	2920	2920	0
119	20250102	192000	10471505	2920	2920	2920	2920	0
120	20250102	191900	10471505	2920	2920	2920	2920	0
121	20250102	191800	10471505	2920	2920	2920	2920	0
122	20250102	191700	10471505	2920	2920	2920	2920	108
123	20250102	191600	10471505	2920	2920	2920	2920	0
124	20250102	191500	10471505	2920	2920	2920	2920	0
125	20250102	191400	10471505	2920	2920	2920	2920	0
126	20250102	191300	10471505	2920	2920	2920	2920	0
127	20250102	191200	10471505	2920	2920	2920	2920	0
128	20250102	191100	10471505	2920	2920	2920	2920	0
129	20250102	191000	10471505	2920	2920	2920	2920	0
130	20250102	190900	10471505	2920	2920	2920	2920	0
131	20250102	190800	10471505	2920	2920	2920	2920	0
132	20250102	190700	10471505	2920	2920	2920	2920	0
133	20250102	190600	10471505	2920	2920	2920	2920	0
134	20250102	190500	10471505	2920	2920	2920	2920	0
135	20250102	190400	10471505	2920	2920	2920	2920	0
136	20250102	190300	10471505	2920	2920	2920	2920	0
137	20250102	190200	10471505	2920	2920	2920	2920	0
138	20250102	190100	10471505	2920	2920	2920	2920	0
139	20250102	190000	10471505	2920	2920	2920	2920	0
140	20250102	185900	10471505	2920	2920	2920	2920	0
141	20250102	185800	10471505	2920	2920	2920	2920	0
142	20250102	185700	10471505	2920	2920	2920	2920	0
143	20250102	185600	10471505	2920	2920	2920	2920	0
144	20250102	185500	10471505	2920	2920	2920	2920	0
145	20250102	185400	10471505	2920	2920	2920	2920	0
146	20250102	185300	10471505	2920	2920	2920	2920	0
147	20250102	185200	10471505	2920	2920	2920	2920	0
148	20250102	185100	10471505	2920	2920	2920	2920	0
149	20250102	185000	10471505	2920	2920	2920	2920	0
150	20250102	184900	10471505	2920	2920	2920	2920	0
151	20250102	184800	10471505	2920	2920	2920	2920	0
152	20250102	184700	10471505	2920	2920	2920	2920	108
153	20250102	184600	10471505	2920	2920	2920	2920	0
154	20250102	184500	10471505	2920	2920	2920	2920	0
155	20250102	184400	10471505	2920	2920	2920	2920	0
156	20250102	184300	10471505	2920	2920	2920	2920	0
157	20250102	184200	10471505	2920	2920	2920	2920	0
158	20250102	184100	10471505	2920	2920	2920	2920	0
159	20250102	184000	10471505	2920	2920	2920	2920	0
160	20250102	183900	10471505	2920	2920	2920	2920	0
161	20250102	183800	10471505	2920	2920	2920	2920	0
162	20250102	183700	10471505	2920	2920	2920	2920	0
163	20250102	183600	10471505	2920	2920	2920	2920	0
164	20250102	183500	10471505	2920	2920	2920	2920	0
165	20250102	183400	10471505	2920	2920	2920	2920	0
166	20250102	183300	10471505	2920	2920	2920	2920	0
167	20250102	183200	10471505	2920	2920	2920	2920	0
168	20250102	183100	10471505	2920	2920	2920	2920	0
169	20250102	183000	10471505	2920	2920	2920	2920	0
170	20250102	182900	10471505	2920	2920	2920	2920	0
171	20250102	182800	10471505	2920	2920	2920	2920	0
172	20250102	182700	10471505	2920	2920	2920	2920	0
173	20250102	182600	10471505	2920	2920	2920	2920	0
174	20250102	182500	10471505	2920	2920	2920	2920	0
175	20250102	182400	10471505	2920	2920	2920	2920	0
176	20250102	182300	10471505	2920	2920	2920	2920	0
177	20250102	182200	10471505	2920	2920	2920	2920	0
178	20250102	182100	10471505	2920	2920	2920	2920	0
179	20250102	182000	10471505	2920	2920	2920	2920	0
180	20250102	181900	10471505	2920	2920	2920	2920	0
181	20250102	181800	10471505	2920	2920	2920	2920	0
182	20250102	181700	10471505	2920	2920	2920	2920	108
183	20250102	181600	10471505	2920	2920	2920	2920	0
184	20250102	181500	10471505	2920	2920	2920	2920	0
185	20250102	181400	10471505	2920	2920	2920	2920	0
186	20250102	181300	10471505	2920	2920	2920	2920	0
187	20250102	181200	10471505	2920	2920	2920	2920	0
188	20250102	181100	10471505	2920	2920	2920	2920	0
189	20250102	181000	10471505	2920	2920	2920	2920	0
190	20250102	180900	10471505	2920	2920	2920	2920	0
191	20250102	180800	10471505	2920	2920	2920	2920	0
192	20250102	180700	10471505	2920	2920	2920	2920	0
193	20250102	180600	10471505	2920	2920	2920	2920	0
194	20250102	180500	10471505	2920	2920	2920	2920	0
195	20250102	180400	10471505	2920	2920	2920	2920	0
196	20250102	180300	10471505	2920	2920	2920	2920	0
197	20250102	180200	10471505	2920	2920	2920	2920	0
198	20250102	180100	10471505	2920	2920	2920	2920	0
199	20250102	180000	10471505	2920	2920	2920	2920	0
200	20250102	175900	10471505	2920	2920	2920	2920	0
201	20250102	175800	10471505	2920	2920	2920	2920	0
202	20250102	175700	10471505	2920	2920	2920	2920	0
203	20250102	175600	10471505	2920	2920	2920	2920	0
204	20250102	175500	10471505	2920	2920	2920	2920	0
205	20250102	175400	10471505	2920	2920	2920	2920	0
206	20250102	175300	10471505	2920	2920	2920	2920	0
207	20250102	175200	10471505	2920	2920	2920	2920	0
208	20250102	175100	10471505	2920	2920	2920	2920	0
209	20250102	175000	10471505	2920	2920	2920	2920	0
210	20250102	174900	10471505	2920	2920	2920	2920	0
211	20250102	174800	10471505	2920	2920	2920	2920	0
212	20250102	174700	10471505	2920	2920	2920	2920	108
213	20250102	174600	10471505	2920	2920	2920	2920	0
214	20250102	174500	10471505	2920	2920	2920	2920	0
215	20250102	174400	10471505	2920	2920	2920	2920	0
216	20250102	174300	10471505	2920	2920	2920	2920	0
217	20250102	174200	10471505	2920	2920	2920	2920	0
218	20250102	174100	10471505	2920	2920	2920	2920	0
219	20250102	174000	10471505	2920	2920	2920	2920	0
220	20250102	173900	10471505	2920	2920	2920	2920	0
221	20250102	173800	10471505	2920	2920	2920	2920	0
222	20250102	173700	10471505	2920	2920	2920	2920	0
223	20250102	173600	10471505	2920	2920	2920	2920	0
224	20250102	173500	10471505	2920	2920	2920	2920	0
225	20250102	173400	10471505	2920	2920	2920	2920	0
226	20250102	173300	10471505	2920	2920	2920	2920	0
227	20250102	173200	10471505	2920	2920	2920	2920	0
228	20250102	173100	10471505	2920	2920	2920	2920	0
229	20250102	173000	10471505	2920	2920	2920	2920	0
230	20250102	172900	10471505	2920	2920	2920	2920	0
231	20250102	172800	10471505	2920	2920	2920	2920	0
232	20250102	172700	10471505	2920	2920	2920	2920	0
233	20250102	172600	10471505	2920	2920	2920	2920	0
234	20250102	172500	10471505	2920	2920	2920	2920	0
235	20250102	172400	10471505	2920	2920	2920	2920	0
236	20250102	172300	10471505	2920	2920	2920	2920	0
237	20250102	172200	10471505	2920	2920	2920	2920	0
238	20250102	172100	10471505	2920	2920	2920	2920	0
239	20250102	172000	10471505	2920	2920	2920	2920	0
240	20250102	171900	10471505	2920	2920	2920	2920	0
241	20250102	171800	10471505	2920	2920	2920	2920	0
242	20250102	171700	10471505	2920	2920	2920	2920	108
243	20250102	171600	10471505	2920	2920	2920	2920	0
244	20250102	171500	10471505	2920	2920	2920	2920	0
245	20250102	171400	10471505	2920	2920	2920	2920	0
246	20250102	171300	10471505	2920	2920	2920	2920	0
247	20250102	171200	10471505	2920	2920	2920	2920	0
248	20250102	171100	10471505	2920	2920	2920	2920	0
249	20250102	171000	10471505	2920	2920	2920	2920	0
250	20250102	170900	10471505	2920	2920	2920	2920	0
251	20250102	170800	10471505	2920	2920	2920	2920	0
252	20250102	170700	10471505	2920	2920	2920	2920	0
253	20250102	170600	10471505	2920	2920	2920	2920	0
254	20250102	170500	10471505	2920	2920	2920	2920	0
255	20250102	170400	10471505	2920	2920	2920	2920	0
256	20250102	170300	10471505	2920	2920	2920	2920	0
257	20250102	170200	10471505	2920	2920	2920	2920	0
258	20250102	170100	10471505	2920	2920	2920	2920	0
259	20250102	170000	10471505	2920	2920	2920	2920	0
260	20250102	165900	10471505	2920	2920	2920	2920	0
261	20250102	165800	10471505	2920	2920	2920	2920	0
262	20250102	165700	10471505	2920	2920	2920	2920	0
263	20250102	165600	10471505	2920	2920	2920	2920	0
264	20250102	165500	10471505	2920	2920	2920	2920	0
265	20250102	165400	10471505	2920	2920	2920	2920	0
266	20250102	165300	10471505	2920	2920	2920	2920	0
267	20250102	165200	10471505	2920	2920	2920	2920	0
268	20250102	165100	10471505	2920	2920	2920	2920	0
269	20250102	165000	10471505	2920	2920	2920	2920	0
270	20250102	164900	10471505	2920	2920	2920	2920	0
271	20250102	164800	10471505	2920	2920	2920	2920	0
272	20250102	164700	10471505	2920	2920	2920	2920	108
273	20250102	164600	10471505	2920	2920	2920	2920	0
274	20250102	164500	10471505	2920	2920	2920	2920	0
275	20250102	164400	10471505	2920	2920	2920	2920	0
276	20250102	164300	10471505	2920	2920	2920	2920	0
277	20250102	164200	10471505	2920	2920	2920	2920	0
278	20250102	164100	10471505	2920	2920	2920	2920	0
279	20250102	164000	10471505	2920	2920	2920	2920	0
280	20250102	163900	10471505	2920	2920	2920	2920	0
281	20250102	163800	10471505	2920	2920	2920	2920	0
282	20250102	163700	10471505	2920	2920	2920	2920	0
283	20250102	163600	10471505	2920	2920	2920	2920	0
284	20250102	163500	10471505	2920	2920	2920	2920	0
285	20250102	163400	10471505	2920	2920	2920	2920	0
286	20250102	163300	10471505	2920	2920	2920	2920	0
287	20250102	163200	10471505	2920	2920	2920	2920	0
288	20250102	163100	10471505	2920	2920	2920	2920	0
289	20250102	163000	10471505	2920	2920	2920	2920	0
290	20250102	162900	10471505	2920	2920	2920	2920	0
291	20250102	162800	10471505	2920	2920	2920	2920	0
292	20250102	162700	10471505	2920	2920	2920	2920	0
293	20250102	162600	10471505	2920	2920	2920	2920	0
294	20250102	162500	10471505	2920	2920	2920	2920	0
295	20250102	162400	10471505	2920	2920	2920	2920	0
296	20250102	162300	10471505	2920	2920	2920	2920	0
297	20250102	162200	10471505	2920	2920	2920	2920	0
298	20250102	162100	10471505	2920	2920	2920	2920	0
299	20250102	162000	10471505	2920	2920	2920	2920	0
300	20250102	161900	10471505	2920	2920	2920	2920	0
301	20250102	161800	10471505	2920	2920	2920	2920	0
302	20250102	161700	10471505	2920	2920	2920	2920	108
303	20250102	161600	10471505	2920	2920	2920	2920	0
304	20250102	161500	10471505	2920	2920	2920	2920	0
305	20250102	161400	10471505	2920	2920	2920	2920	0
306	20250102	161300	10471505	2920	2920	2920	2920	0
307	20250102	161200	10471505	2920	2920	2920	2920	0
308	20250102	161100	10471505	2920	2920	2920	2920	0
309	20250102	161000	10471505	2920	2920	2920	2920	0
310	20250102	160900	10471505	2920	2920	2920	2920	0
311	20250102	160800	10471505	2920	2920	2920	2920	0
312	20250102	160700	10471505	2920	2920	2920	2920	0
313	20250102	160600	10471505	2920	2920	2920	2920	0
314	20250102	160500	10471505	2920	2920	2920	2920	0
315	20250102	160400	10471505	2920	2920	2920	2920	0
316	20250102	160300	10471505	2920	2920	2920	2920	0
317	20250102	160200	10471505	2920	2920	2920	2920	0
318	20250102	160100	10471505	2920	2920	2920	2920	0
319	20250102	160000	10471505	2920	2920	2920	2920	0
320	20250102	155900	10471505	2920	2920	2920	2920	0
321	20250102	155800	10471505	2920	2920	2920	2920	0
322	20250102	155700	10471505	2920	2920	2920	2920	0
323	20250102	155600	10471505	2920	2920	2920	2920	0
324	20250102	155500	10471505	2920	2920	2920	2920	0
325	20250102	155400	10471505	2920	2920	2920	2920	0
326	20250102	155300	10471505	2920	2920	2920	2920	0
327	20250102	155200	10471505	2920	2920	2920	2920	0
328	20250102	155100	10471505	2920	2920	2920	2920	0
329	20250102	155000	10471505	2920	2920	2920	2920	0
330	20250102	154900	10471505	2920	2920	2920	2920	0
331	20250102	154800	10471505	2920	2920	2920	2920	0
332	20250102	154700	10471505	2920	2920	2920	2920	108
333	20250102	154600	10471505	2920	2920	2920	2920	0
334	20250102	154500	10471505	2920	2920	2920	2920	0
335	20250102	154400	10471505	2920	2920	2920	2920	0
336	20250102	154300	10471505	2920	2920	2920	2920	0
337	20250102	154200	10471505	2920	2920	2920	2920	0
338	20250102	154100	10471505	2920	2920	2920	2920	0
339	20250102	154000	10471505	2920	2920	2920	2920	0
340	20250102	153900	10471505	2920	2920	2920	2920	0
341	20250102	153800	10471505	2920	2920	2920	2920	0
342	20250102	153700	10471505	2920	2920	2920	2920	0
343	20250102	153600	10471505	2920	2920	2920	2920	0
344	20250102	153500	10471505	2920	2920	2920	2920	0
345	20250102	153400	10471505	2920	2920	2920	2920	0
346	20250102	153300	10471505	2920	2920	2920	2920	0
347	20250102	153200	10471505	2920	2920	2920	2920	108
348	20250102	153100	10156145	2805	2805	2805	2805	0
349	20250102	153000	10156145	2805	2805	2805	2805	0
350	20250102	152900	10156145	2805	2805	2805	2805	0
351	20250102	152800	10156145	2805	2805	2805	2805	0
352	20250102	152700	10156145	2805	2805	2805	2805	0
353	20250102	152600	10156145	2805	2805	2805	2805	0
354	20250102	152500	10156145	2805	2805	2805	2805	0
355	20250102	152400	10156145	2805	2805	2805	2805	0
356	20250102	152300	10156145	2805	2805	2805	2805	0
357	20250102	152200	10156145	2805	2805	2805	2805	0
358	20250102	152100	10156145	2805	2805	2805	2805	0
359	20250102	152000	10156145	2805	2805	2805	2805	0
360	20250102	151900	10156145	2805	2805	2805	2805	0
361	20250102	151800	10156145	2805	2805	2805	2805	0
362	20250102	151700	10156145	2805	2805	2805	2805	0
363	20250102	151600	10156145	2805	2805	2805	2805	22
364	20250102	151500	10094435	2960	2955	2960	2955	150
365	20250102	151400	9650455	2960	2960	2960	2960	0
366	20250102	151300	9650455	2960	2960	2960	2960	102
367	20250102	151200	9348535	2960	2960	2960	2960	1
368	20250102	151100	9345575	2975	2975	2975	2975	0
369	20250102	151000	9345575	2975	2975	2975	2975	0
370	20250102	150900	9345575	2975	2875	2975	2875	602
371	20250102	150800	7560975	2850	2795	2850	2795	398
372	20250102	150700	6444495	2795	2795	2795	2795	0
373	20250102	150600	6444495	2795	2795	2795	2795	0
374	20250102	150500	6444495	2795	2795	2795	2795	0
375	20250102	150400	6444495	2795	2795	2795	2795	0
376	20250102	150300	6444495	2795	2795	2795	2795	0
377	20250102	150200	6444495	2795	2795	2795	2795	0
378	20250102	150100	6444495	2795	2795	2795	2795	0
379	20250102	150000	6444495	2795	2795	2795	2795	0
380	20250102	145900	6444495	2795	2795	2795	2795	0
381	20250102	145800	6444495	2795	2795	2795	2795	0
382	20250102	145700	6444495	2795	2795	2795	2795	1
383	20250102	145600	6441700	2760	2760	2760	2760	0
384	20250102	145500	6441700	2760	2760	2760	2760	0
385	20250102	145400	6441700	2760	2760	2760	2760	0
386	20250102	145300	6441700	2760	2760	2760	2760	0
387	20250102	145200	6441700	2760	2760	2760	2760	0
388	20250102	145100	6441700	2760	2760	2760	2760	0
389	20250102	145000	6441700	2760	2760	2760	2760	0
390	20250102	144900	6441700	2760	2760	2760	2760	0
391	20250102	144800	6441700	2760	2760	2760	2760	0
392	20250102	144700	6441700	2760	2760	2760	2760	0
393	20250102	144600	6441700	2760	2760	2760	2760	0
394	20250102	144500	6441700	2760	2760	2760	2760	0
395	20250102	144400	6441700	2760	2760	2760	2760	0
396	20250102	144300	6441700	2760	2760	2760	2760	0
397	20250102	144200	6441700	2760	2760	2760	2760	0
398	20250102	144100	6441700	2760	2760	2760	2760	0
399	20250102	144000	6441700	2760	2760	2760	2760	0
400	20250102	143900	6441700	2760	2760	2760	2760	0
401	20250102	143800	6441700	2760	2760	2760	2760	0
402	20250102	143700	6441700	2760	2760	2760	2760	0
403	20250102	143600	6441700	2760	2760	2760	2760	0
404	20250102	143500	6441700	2760	2785	2785	2760	15
405	20250102	143400	6400225	2795	2795	2795	2795	0
406	20250102	143300	6400225	2795	2795	2795	2795	0
407	20250102	143200	6400225	2795	2795	2795	2795	0
408	20250102	143100	6400225	2795	2795	2795	2795	0
409	20250102	143000	6400225	2795	2795	2795	2795	4
410	20250102	142900	6389045	2790	2790	2790	2790	0
411	20250102	142800	6389045	2790	2790	2790	2790	0
412	20250102	142700	6389045	2790	2790	2790	2790	0
413	20250102	142600	6389045	2790	2790	2790	2790	0
414	20250102	142500	6389045	2790	2790	2790	2790	0
415	20250102	142400	6389045	2790	2790	2790	2790	0
416	20250102	142300	6389045	2790	2790	2790	2790	0
417	20250102	142200	6389045	2790	2790	2790	2790	0
418	20250102	142100	6389045	2790	2790	2790	2790	0
419	20250102	142000	6389045	2790	2790	2790	2790	0
420	20250102	141900	6389045	2790	2790	2790	2790	0
421	20250102	141800	6389045	2790	2790	2790	2790	0
422	20250102	141700	6389045	2790	2790	2790	2790	0
423	20250102	141600	6389045	2790	2790	2790	2790	1
424	20250102	141500	6386255	2795	2795	2795	2795	0
425	20250102	141400	6386255	2795	2795	2795	2795	0
426	20250102	141300	6386255	2795	2795	2795	2795	0
427	20250102	141200	6386255	2795	2795	2795	2795	0
428	20250102	141100	6386255	2795	2795	2795	2795	0
429	20250102	141000	6386255	2795	2795	2795	2795	0
430	20250102	140900	6386255	2795	2795	2795	2795	0
431	20250102	140800	6386255	2795	2795	2795	2795	0
432	20250102	140700	6386255	2795	2795	2795	2795	0
433	20250102	140600	6386255	2795	2795	2795	2795	0
434	20250102	140500	6386255	2795	2795	2795	2795	0
435	20250102	140400	6386255	2795	2795	2795	2795	0
436	20250102	140300	6386255	2795	2795	2795	2795	0
437	20250102	140200	6386255	2795	2795	2795	2795	0
438	20250102	140100	6386255	2795	2795	2795	2795	0
439	20250102	140000	6386255	2795	2795	2795	2795	0
440	20250102	135900	6386255	2795	2795	2795	2795	0
441	20250102	135800	6386255	2795	2795	2795	2795	0
442	20250102	135700	6386255	2795	2795	2795	2795	0
443	20250102	135600	6386255	2795	2795	2795	2795	0
444	20250102	135500	6386255	2795	2795	2795	2795	0
445	20250102	135400	6386255	2795	2795	2795	2795	0
446	20250102	135300	6386255	2795	2795	2795	2795	0
447	20250102	135200	6386255	2795	2780	2795	2780	2
448	20250102	135100	6380680	2780	2780	2780	2780	0
449	20250102	135000	6380680	2780	2780	2780	2780	0
450	20250102	134900	6380680	2780	2780	2780	2780	0
451	20250102	134800	6380680	2780	2780	2780	2780	0
452	20250102	134700	6380680	2780	2780	2780	2780	0
453	20250102	134600	6380680	2780	2780	2780	2780	0
454	20250102	134500	6380680	2780	2780	2780	2780	0
455	20250102	134400	6380680	2780	2780	2780	2780	0
456	20250102	134300	6380680	2780	2780	2780	2780	0
457	20250102	134200	6380680	2780	2780	2780	2780	0
458	20250102	134100	6380680	2780	2780	2780	2780	0
459	20250102	134000	6380680	2780	2780	2780	2780	0
460	20250102	133900	6380680	2780	2780	2780	2780	0
461	20250102	133800	6380680	2780	2780	2780	2780	0
462	20250102	133700	6380680	2780	2780	2780	2780	0
463	20250102	133600	6380680	2780	2780	2780	2780	0
464	20250102	133500	6380680	2780	2780	2780	2780	0
465	20250102	133400	6380680	2780	2780	2780	2780	0
466	20250102	133300	6380680	2780	2780	2780	2780	0
467	20250102	133200	6380680	2780	2780	2780	2780	0
468	20250102	133100	6380680	2780	2780	2780	2780	0
469	20250102	133000	6380680	2780	2780	2780	2780	0
470	20250102	132900	6380680	2780	2780	2780	2780	0
471	20250102	132800	6380680	2780	2780	2780	2780	0
472	20250102	132700	6380680	2780	2780	2780	2780	154
473	20250102	132600	5952560	2780	2770	2780	2770	70
474	20250102	132500	5758040	2765	2765	2765	2765	0
475	20250102	132400	5758040	2765	2765	2765	2765	0
476	20250102	132300	5758040	2765	2765	2765	2765	0
477	20250102	132200	5758040	2765	2765	2765	2765	0
478	20250102	132100	5758040	2765	2765	2765	2765	0
479	20250102	132000	5758040	2765	2765	2765	2765	0
480	20250102	131900	5758040	2765	2765	2765	2765	0
481	20250102	131800	5758040	2765	2765	2765	2765	0
482	20250102	131700	5758040	2765	2765	2765	2765	0
483	20250102	131600	5758040	2765	2765	2765	2765	0
484	20250102	131500	5758040	2765	2765	2765	2765	0
485	20250102	131400	5758040	2765	2765	2765	2765	0
486	20250102	131300	5758040	2765	2765	2765	2765	0
487	20250102	131200	5758040	2765	2765	2765	2765	0
488	20250102	131100	5758040	2765	2765	2765	2765	2
489	20250102	131000	5752510	2745	2745	2745	2745	0
490	20250102	130900	5752510	2745	2745	2745	2745	0
491	20250102	130800	5752510	2745	2745	2745	2745	0
492	20250102	130700	5752510	2745	2745	2745	2745	0
493	20250102	130600	5752510	2745	2745	2745	2745	0
494	20250102	130500	5752510	2745	2745	2745	2745	0
495	20250102	130400	5752510	2745	2745	2745	2745	0
496	20250102	130300	5752510	2745	2745	2745	2745	0
497	20250102	130200	5752510	2745	2745	2745	2745	0
498	20250102	130100	5752510	2745	2745	2745	2745	0
499	20250102	130000	5752510	2745	2745	2745	2745	0
500	20250102	125900	5752510	2745	2745	2745	2745	0
501	20250102	125800	5752510	2745	2745	2745	2745	0
502	20250102	125700	5752510	2745	2745	2745	2745	0
503	20250102	125600	5752510	2745	2745	2745	2745	0
504	20250102	125500	5752510	2745	2745	2745	2745	1
505	20250102	125400	5749765	2770	2770	2770	2770	0
506	20250102	125300	5749765	2770	2770	2770	2770	0
507	20250102	125200	5749765	2770	2770	2770	2770	0
508	20250102	125100	5749765	2770	2770	2770	2770	0
509	20250102	125000	5749765	2770	2770	2770	2770	0
510	20250102	124900	5749765	2770	2770	2770	2770	0
511	20250102	124800	5749765	2770	2770	2770	2770	0
512	20250102	124700	5749765	2770	2770	2770	2770	0
513	20250102	124600	5749765	2770	2770	2770	2770	0
514	20250102	124500	5749765	2770	2770	2770	2770	0
515	20250102	124400	5749765	2770	2770	2770	2770	0
516	20250102	124300	5749765	2770	2770	2770	2770	0
517	20250102	124200	5749765	2770	2770	2770	2770	0
518	20250102	124100	5749765	2770	2770	2770	2770	0
519	20250102	124000	5749765	2770	2770	2770	2770	0
520	20250102	123900	5749765	2770	2770	2770	2770	0
521	20250102	123800	5749765	2770	2770	2770	2770	0
522	20250102	123700	5749765	2770	2770	2770	2770	0
523	20250102	123600	5749765	2770	2770	2770	2770	0
524	20250102	123500	5749765	2770	2770	2770	2770	0
525	20250102	123400	5749765	2770	2770	2770	2770	0
526	20250102	123300	5749765	2770	2770	2770	2770	0
527	20250102	123200	5749765	2770	2770	2770	2770	0
528	20250102	123100	5749765	2770	2770	2770	2770	0
529	20250102	123000	5749765	2770	2770	2770	2770	0
530	20250102	122900	5749765	2770	2770	2770	2770	0
531	20250102	122800	5749765	2770	2770	2770	2770	0
532	20250102	122700	5749765	2770	2770	2770	2770	0
533	20250102	122600	5749765	2770	2770	2770	2770	0
534	20250102	122500	5749765	2770	2770	2770	2770	0
535	20250102	122400	5749765	2770	2770	2770	2770	0
536	20250102	122300	5749765	2770	2770	2770	2770	0
537	20250102	122200	5749765	2770	2770	2770	2770	0
538	20250102	122100	5749765	2770	2745	2770	2745	92
539	20250102	122000	5497200	2745	2745	2745	2745	0
540	20250102	121900	5497200	2745	2745	2745	2745	0
541	20250102	121800	5497200	2745	2745	2745	2745	0
542	20250102	121700	5497200	2745	2745	2745	2745	0
543	20250102	121600	5497200	2745	2745	2745	2745	1
544	20250102	121500	5494455	2735	2735	2735	2735	0
545	20250102	121400	5494455	2735	2735	2735	2735	0
546	20250102	121300	5494455	2735	2735	2735	2735	0
547	20250102	121200	5494455	2735	2735	2735	2735	0
548	20250102	121100	5494455	2735	2735	2735	2735	0
549	20250102	121000	5494455	2735	2735	2735	2735	0
550	20250102	120900	5494455	2735	2735	2735	2735	0
551	20250102	120800	5494455	2735	2735	2735	2735	0
552	20250102	120700	5494455	2735	2735	2735	2735	0
553	20250102	120600	5494455	2735	2735	2735	2735	0
554	20250102	120500	5494455	2735	2735	2735	2735	0
555	20250102	120400	5494455	2735	2735	2735	2735	0
556	20250102	120300	5494455	2735	2735	2735	2735	0
557	20250102	120200	5494455	2735	2735	2735	2735	0
558	20250102	120100	5494455	2735	2735	2735	2735	0
559	20250102	120000	5494455	2735	2735	2735	2735	0
560	20250102	115900	5494455	2735	2735	2735	2735	0
561	20250102	115800	5494455	2735	2735	2735	2735	0
562	20250102	115700	5494455	2735	2735	2735	2735	0
563	20250102	115600	5494455	2735	2735	2735	2735	0
564	20250102	115500	5494455	2735	2735	2735	2735	1
565	20250102	115400	5491720	2735	2735	2735	2735	0
566	20250102	115300	5491720	2735	2750	2750	2735	462
567	20250102	115200	4228120	2755	2755	2755	2755	0
568	20250102	115100	4228120	2755	2755	2755	2755	0
569	20250102	115000	4228120	2755	2755	2755	2755	1
570	20250102	114900	4225365	2760	2760	2760	2760	0
571	20250102	114800	4225365	2760	2760	2760	2760	0
572	20250102	114700	4225365	2760	2760	2760	2760	1
573	20250102	114600	4222605	2765	2765	2765	2765	0
574	20250102	114500	4222605	2765	2765	2765	2765	0
575	20250102	114400	4222605	2765	2765	2765	2765	1
576	20250102	114300	4219840	2770	2770	2770	2770	0
577	20250102	114200	4219840	2770	2770	2770	2770	0
578	20250102	114100	4219840	2770	2770	2770	2770	0
579	20250102	114000	4219840	2770	2770	2770	2770	0
580	20250102	113900	4219840	2770	2770	2770	2770	0
581	20250102	113800	4219840	2770	2770	2770	2770	0
582	20250102	113700	4219840	2770	2770	2770	2770	0
583	20250102	113600	4219840	2770	2770	2770	2770	0
584	20250102	113500	4219840	2770	2770	2770	2770	0
585	20250102	113400	4219840	2770	2770	2770	2770	0
586	20250102	113300	4219840	2770	2770	2770	2770	0
587	20250102	113200	4219840	2770	2770	2770	2770	1
588	20250102	113100	4217070	2775	2775	2775	2775	0
589	20250102	113000	4217070	2775	2775	2775	2775	0
590	20250102	112900	4217070	2775	2775	2775	2775	0
591	20250102	112800	4217070	2775	2775	2775	2775	0
592	20250102	112700	4217070	2775	2775	2775	2775	0
593	20250102	112600	4217070	2775	2775	2775	2775	0
594	20250102	112500	4217070	2775	2775	2775	2775	0
595	20250102	112400	4217070	2775	2775	2775	2775	2
596	20250102	112300	4211520	2780	2780	2780	2780	0
597	20250102	112200	4211520	2780	2780	2780	2780	0
598	20250102	112100	4211520	2780	2780	2780	2780	0
599	20250102	112000	4211520	2780	2780	2780	2780	0
600	20250102	111900	4211520	2780	2780	2780	2780	0
601	20250102	111800	4211520	2780	2780	2780	2780	0
602	20250102	111700	4211520	2780	2780	2780	2780	0
603	20250102	111600	4211520	2780	2780	2780	2780	1
604	20250102	111500	4208740	2780	2780	2780	2780	0
605	20250102	111400	4208740	2780	2780	2780	2780	0
606	20250102	111300	4208740	2780	2780	2780	2780	0
607	20250102	111200	4208740	2780	2780	2780	2780	0
608	20250102	111100	4208740	2780	2780	2780	2780	0
609	20250102	111000	4208740	2780	2780	2780	2780	0
610	20250102	110900	4208740	2780	2780	2780	2780	0
611	20250102	110800	4208740	2780	2780	2780	2780	0
612	20250102	110700	4208740	2780	2780	2780	2780	0
613	20250102	110600	4208740	2780	2780	2780	2780	0
614	20250102	110500	4208740	2780	2780	2780	2780	10
615	20250102	110400	4180940	2780	2780	2780	2780	0
616	20250102	110300	4180940	2780	2780	2780	2780	0
617	20250102	110200	4180940	2780	2780	2780	2780	0
618	20250102	110100	4180940	2780	2780	2780	2780	0
619	20250102	110000	4180940	2780	2780	2780	2780	0
620	20250102	105900	4180940	2780	2780	2780	2780	0
621	20250102	105800	4180940	2780	2780	2780	2780	0
622	20250102	105700	4180940	2780	2780	2780	2780	0
623	20250102	105600	4180940	2780	2780	2780	2780	0
624	20250102	105500	4180940	2780	2780	2780	2780	0
625	20250102	105400	4180940	2780	2775	2780	2775	3
626	20250102	105300	4172605	2780	2780	2780	2780	0
627	20250102	105200	4172605	2780	2780	2780	2780	0
628	20250102	105100	4172605	2780	2780	2780	2780	0
629	20250102	105000	4172605	2780	2780	2780	2780	0
630	20250102	104900	4172605	2780	2780	2780	2780	0
631	20250102	104800	4172605	2780	2780	2780	2780	0
632	20250102	104700	4172605	2780	2780	2780	2780	0
633	20250102	104600	4172605	2780	2780	2780	2780	0
634	20250102	104500	4172605	2780	2780	2780	2780	0
635	20250102	104400	4172605	2780	2780	2780	2780	0
636	20250102	104300	4172605	2780	2780	2780	2780	0
637	20250102	104200	4172605	2780	2780	2780	2780	0
638	20250102	104100	4172605	2780	2780	2780	2780	0
639	20250102	104000	4172605	2780	2780	2780	2780	0
640	20250102	103900	4172605	2780	2755	2780	2755	92
641	20250102	103800	3918640	2755	2755	2755	2755	0
642	20250102	103700	3918640	2755	2755	2755	2755	0
643	20250102	103600	3918640	2755	2755	2755	2755	0
644	20250102	103500	3918640	2755	2755	2755	2755	0
645	20250102	103400	3918640	2755	2755	2755	2755	0
646	20250102	103300	3918640	2755	2755	2755	2755	0
647	20250102	103200	3918640	2755	2755	2755	2755	0
648	20250102	103100	3918640	2755	2755	2755	2755	0
649	20250102	103000	3918640	2755	2755	2755	2755	0
650	20250102	102900	3918640	2755	2755	2755	2755	0
651	20250102	102800	3918640	2755	2755	2755	2755	0
652	20250102	102700	3918640	2755	2755	2755	2755	0
653	20250102	102600	3918640	2755	2755	2755	2755	0
654	20250102	102500	3918640	2755	2755	2755	2755	0
655	20250102	102400	3918640	2755	2755	2755	2755	0
656	20250102	102300	3918640	2755	2755	2755	2755	0
657	20250102	102200	3918640	2755	2740	2755	2740	56
658	20250102	102100	3765185	2735	2735	2735	2735	0
659	20250102	102000	3765185	2735	2735	2735	2735	0
660	20250102	101900	3765185	2735	2735	2735	2735	0
661	20250102	101800	3765185	2735	2735	2735	2735	0
662	20250102	101700	3765185	2735	2735	2735	2735	0
663	20250102	101600	3765185	2735	2735	2735	2735	0
664	20250102	101500	3765185	2735	2735	2735	2735	0
665	20250102	101400	3765185	2735	2735	2735	2735	0
666	20250102	101300	3765185	2735	2735	2735	2735	0
667	20250102	101200	3765185	2735	2735	2735	2735	0
668	20250102	101100	3765185	2735	2735	2735	2735	0
669	20250102	101000	3765185	2735	2735	2735	2735	0
670	20250102	100900	3765185	2735	2735	2735	2735	324
671	20250102	100800	2879045	2735	2735	2735	2735	1
672	20250102	100700	2876310	2735	2735	2735	2735	0
673	20250102	100600	2876310	2735	2735	2735	2735	0
674	20250102	100500	2876310	2735	2735	2735	2735	0
675	20250102	100400	2876310	2735	2735	2735	2735	0
676	20250102	100300	2876310	2735	2735	2735	2735	46
677	20250102	100200	2750500	2735	2735	2735	2735	0
678	20250102	100100	2750500	2735	2710	2735	2710	115
679	20250102	100000	2436290	2710	2710	2710	2710	899