KissMeData/123700/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202000	36388900	2930	2930	2930	2930	35
3	20250107	201900	36388900	2930	2930	2930	2930	0
4	20250107	201800	36388900	2930	2930	2930	2930	0
5	20250107	201700	36388900	2930	2930	2930	2930	0
6	20250107	201600	36388900	2930	2930	2930	2930	0
7	20250107	201500	36388900	2930	2930	2930	2930	0
8	20250107	201400	36388900	2930	2930	2930	2930	0
9	20250107	201300	36388900	2930	2930	2930	2930	0
10	20250107	201200	36388900	2930	2930	2930	2930	0
11	20250107	201100	36388900	2930	2930	2930	2930	0
12	20250107	201000	36388900	2930	2930	2930	2930	0
13	20250107	200900	36388900	2930	2930	2930	2930	0
14	20250107	200800	36388900	2930	2930	2930	2930	0
15	20250107	200700	36388900	2930	2930	2930	2930	0
16	20250107	200600	36388900	2930	2930	2930	2930	0
17	20250107	200500	36388900	2930	2930	2930	2930	0
18	20250107	200400	36388900	2930	2930	2930	2930	0
19	20250107	200300	36388900	2930	2930	2930	2930	0
20	20250107	200200	36388900	2930	2930	2930	2930	0
21	20250107	200100	36388900	2930	2930	2930	2930	0
22	20250107	200000	36388900	2930	2930	2930	2930	0
23	20250107	195900	36388900	2930	2930	2930	2930	0
24	20250107	195800	36388900	2930	2930	2930	2930	0
25	20250107	195700	36388900	2930	2930	2930	2930	0
26	20250107	195600	36388900	2930	2930	2930	2930	0
27	20250107	195500	36388900	2930	2930	2930	2930	0
28	20250107	195400	36388900	2930	2930	2930	2930	0
29	20250107	195300	36388900	2930	2930	2930	2930	0
30	20250107	195200	36388900	2930	2930	2930	2930	0
31	20250107	195100	36388900	2930	2930	2930	2930	0
32	20250107	195000	36388900	2930	2930	2930	2930	35
33	20250107	194900	36388900	2930	2930	2930	2930	0
34	20250107	194800	36388900	2930	2930	2930	2930	0
35	20250107	194700	36388900	2930	2930	2930	2930	0
36	20250107	194600	36388900	2930	2930	2930	2930	0
37	20250107	194500	36388900	2930	2930	2930	2930	0
38	20250107	194400	36388900	2930	2930	2930	2930	0
39	20250107	194300	36388900	2930	2930	2930	2930	0
40	20250107	194200	36388900	2930	2930	2930	2930	0
41	20250107	194100	36388900	2930	2930	2930	2930	0
42	20250107	194000	36388900	2930	2930	2930	2930	0
43	20250107	193900	36388900	2930	2930	2930	2930	0
44	20250107	193800	36388900	2930	2930	2930	2930	0
45	20250107	193700	36388900	2930	2930	2930	2930	0
46	20250107	193600	36388900	2930	2930	2930	2930	0
47	20250107	193500	36388900	2930	2930	2930	2930	0
48	20250107	193400	36388900	2930	2930	2930	2930	0
49	20250107	193300	36388900	2930	2930	2930	2930	0
50	20250107	193200	36388900	2930	2930	2930	2930	0
51	20250107	193100	36388900	2930	2930	2930	2930	0
52	20250107	193000	36388900	2930	2930	2930	2930	0
53	20250107	192900	36388900	2930	2930	2930	2930	0
54	20250107	192800	36388900	2930	2930	2930	2930	0
55	20250107	192700	36388900	2930	2930	2930	2930	0
56	20250107	192600	36388900	2930	2930	2930	2930	0
57	20250107	192500	36388900	2930	2930	2930	2930	0
58	20250107	192400	36388900	2930	2930	2930	2930	0
59	20250107	192300	36388900	2930	2930	2930	2930	0
60	20250107	192200	36388900	2930	2930	2930	2930	0
61	20250107	192100	36388900	2930	2930	2930	2930	0
62	20250107	192000	36388900	2930	2930	2930	2930	35
63	20250107	191900	36388900	2930	2930	2930	2930	0
64	20250107	191800	36388900	2930	2930	2930	2930	0
65	20250107	191700	36388900	2930	2930	2930	2930	0
66	20250107	191600	36388900	2930	2930	2930	2930	0
67	20250107	191500	36388900	2930	2930	2930	2930	0
68	20250107	191400	36388900	2930	2930	2930	2930	0
69	20250107	191300	36388900	2930	2930	2930	2930	0
70	20250107	191200	36388900	2930	2930	2930	2930	0
71	20250107	191100	36388900	2930	2930	2930	2930	0
72	20250107	191000	36388900	2930	2930	2930	2930	0
73	20250107	190900	36388900	2930	2930	2930	2930	0
74	20250107	190800	36388900	2930	2930	2930	2930	0
75	20250107	190700	36388900	2930	2930	2930	2930	0
76	20250107	190600	36388900	2930	2930	2930	2930	0
77	20250107	190500	36388900	2930	2930	2930	2930	0
78	20250107	190400	36388900	2930	2930	2930	2930	0
79	20250107	190300	36388900	2930	2930	2930	2930	0
80	20250107	190200	36388900	2930	2930	2930	2930	0
81	20250107	190100	36388900	2930	2930	2930	2930	0
82	20250107	190000	36388900	2930	2930	2930	2930	0
83	20250107	185900	36388900	2930	2930	2930	2930	0
84	20250107	185800	36388900	2930	2930	2930	2930	0
85	20250107	185700	36388900	2930	2930	2930	2930	0
86	20250107	185600	36388900	2930	2930	2930	2930	0
87	20250107	185500	36388900	2930	2930	2930	2930	0
88	20250107	185400	36388900	2930	2930	2930	2930	0
89	20250107	185300	36388900	2930	2930	2930	2930	0
90	20250107	185200	36388900	2930	2930	2930	2930	0
91	20250107	185100	36388900	2930	2930	2930	2930	0
92	20250107	185000	36388900	2930	2930	2930	2930	35
93	20250107	184900	36388900	2930	2930	2930	2930	0
94	20250107	184800	36388900	2930	2930	2930	2930	0
95	20250107	184700	36388900	2930	2930	2930	2930	0
96	20250107	184600	36388900	2930	2930	2930	2930	0
97	20250107	184500	36388900	2930	2930	2930	2930	0
98	20250107	184400	36388900	2930	2930	2930	2930	0
99	20250107	184300	36388900	2930	2930	2930	2930	0
100	20250107	184200	36388900	2930	2930	2930	2930	0
101	20250107	184100	36388900	2930	2930	2930	2930	0
102	20250107	184000	36388900	2930	2930	2930	2930	0
103	20250107	183900	36388900	2930	2930	2930	2930	0
104	20250107	183800	36388900	2930	2930	2930	2930	0
105	20250107	183700	36388900	2930	2930	2930	2930	0
106	20250107	183600	36388900	2930	2930	2930	2930	0
107	20250107	183500	36388900	2930	2930	2930	2930	0
108	20250107	183400	36388900	2930	2930	2930	2930	0
109	20250107	183300	36388900	2930	2930	2930	2930	0
110	20250107	183200	36388900	2930	2930	2930	2930	0
111	20250107	183100	36388900	2930	2930	2930	2930	0
112	20250107	183000	36388900	2930	2930	2930	2930	0
113	20250107	182900	36388900	2930	2930	2930	2930	0
114	20250107	182800	36388900	2930	2930	2930	2930	0
115	20250107	182700	36388900	2930	2930	2930	2930	0
116	20250107	182600	36388900	2930	2930	2930	2930	0
117	20250107	182500	36388900	2930	2930	2930	2930	0
118	20250107	182400	36388900	2930	2930	2930	2930	0
119	20250107	182300	36388900	2930	2930	2930	2930	0
120	20250107	182200	36388900	2930	2930	2930	2930	0
121	20250107	182100	36388900	2930	2930	2930	2930	0
122	20250107	182000	36388900	2930	2930	2930	2930	35
123	20250107	181900	36388900	2930	2930	2930	2930	0
124	20250107	181800	36388900	2930	2930	2930	2930	0
125	20250107	181700	36388900	2930	2930	2930	2930	0
126	20250107	181600	36388900	2930	2930	2930	2930	0
127	20250107	181500	36388900	2930	2930	2930	2930	0
128	20250107	181400	36388900	2930	2930	2930	2930	0
129	20250107	181300	36388900	2930	2930	2930	2930	0
130	20250107	181200	36388900	2930	2930	2930	2930	0
131	20250107	181100	36388900	2930	2930	2930	2930	0
132	20250107	181000	36388900	2930	2930	2930	2930	0
133	20250107	180900	36388900	2930	2930	2930	2930	0
134	20250107	180800	36388900	2930	2930	2930	2930	0
135	20250107	180700	36388900	2930	2930	2930	2930	0
136	20250107	180600	36388900	2930	2930	2930	2930	0
137	20250107	180500	36388900	2930	2930	2930	2930	0
138	20250107	180400	36388900	2930	2930	2930	2930	0
139	20250107	180300	36388900	2930	2930	2930	2930	0
140	20250107	180200	36388900	2930	2930	2930	2930	0
141	20250107	180100	36388900	2930	2930	2930	2930	0
142	20250107	180000	36388900	2930	2930	2930	2930	0
143	20250107	175900	36388900	2930	2930	2930	2930	0
144	20250107	175800	36388900	2930	2930	2930	2930	0
145	20250107	175700	36388900	2930	2930	2930	2930	0
146	20250107	175600	36388900	2930	2930	2930	2930	0
147	20250107	175500	36388900	2930	2930	2930	2930	0
148	20250107	175400	36388900	2930	2930	2930	2930	0
149	20250107	175300	36388900	2930	2930	2930	2930	0
150	20250107	175200	36388900	2930	2930	2930	2930	0
151	20250107	175100	36388900	2930	2930	2930	2930	0
152	20250107	175000	36388900	2930	2930	2930	2930	35
153	20250107	174900	36388900	2930	2930	2930	2930	0
154	20250107	174800	36388900	2930	2930	2930	2930	0
155	20250107	174700	36388900	2930	2930	2930	2930	0
156	20250107	174600	36388900	2930	2930	2930	2930	0
157	20250107	174500	36388900	2930	2930	2930	2930	0
158	20250107	174400	36388900	2930	2930	2930	2930	0
159	20250107	174300	36388900	2930	2930	2930	2930	0
160	20250107	174200	36388900	2930	2930	2930	2930	0
161	20250107	174100	36388900	2930	2930	2930	2930	0
162	20250107	174000	36388900	2930	2930	2930	2930	0
163	20250107	173900	36388900	2930	2930	2930	2930	0
164	20250107	173800	36388900	2930	2930	2930	2930	0
165	20250107	173700	36388900	2930	2930	2930	2930	0
166	20250107	173600	36388900	2930	2930	2930	2930	0
167	20250107	173500	36388900	2930	2930	2930	2930	0
168	20250107	173400	36388900	2930	2930	2930	2930	0
169	20250107	173300	36388900	2930	2930	2930	2930	0
170	20250107	173200	36388900	2930	2930	2930	2930	0
171	20250107	173100	36388900	2930	2930	2930	2930	0
172	20250107	173000	36388900	2930	2930	2930	2930	0
173	20250107	172900	36388900	2930	2930	2930	2930	0
174	20250107	172800	36388900	2930	2930	2930	2930	0
175	20250107	172700	36388900	2930	2930	2930	2930	0
176	20250107	172600	36388900	2930	2930	2930	2930	0
177	20250107	172500	36388900	2930	2930	2930	2930	0
178	20250107	172400	36388900	2930	2930	2930	2930	0
179	20250107	172300	36388900	2930	2930	2930	2930	0
180	20250107	172200	36388900	2930	2930	2930	2930	0
181	20250107	172100	36388900	2930	2930	2930	2930	0
182	20250107	172000	36388900	2930	2930	2930	2930	35
183	20250107	171900	36388900	2930	2930	2930	2930	0
184	20250107	171800	36388900	2930	2930	2930	2930	0
185	20250107	171700	36388900	2930	2930	2930	2930	0
186	20250107	171600	36388900	2930	2930	2930	2930	0
187	20250107	171500	36388900	2930	2930	2930	2930	0
188	20250107	171400	36388900	2930	2930	2930	2930	0
189	20250107	171300	36388900	2930	2930	2930	2930	0
190	20250107	171200	36388900	2930	2930	2930	2930	0
191	20250107	171100	36388900	2930	2930	2930	2930	0
192	20250107	171000	36388900	2930	2930	2930	2930	0
193	20250107	170900	36388900	2930	2930	2930	2930	0
194	20250107	170800	36388900	2930	2930	2930	2930	0
195	20250107	170700	36388900	2930	2930	2930	2930	0
196	20250107	170600	36388900	2930	2930	2930	2930	0
197	20250107	170500	36388900	2930	2930	2930	2930	0
198	20250107	170400	36388900	2930	2930	2930	2930	0
199	20250107	170300	36388900	2930	2930	2930	2930	0
200	20250107	170200	36388900	2930	2930	2930	2930	0
201	20250107	170100	36388900	2930	2930	2930	2930	0
202	20250107	170000	36388900	2930	2930	2930	2930	0
203	20250107	165900	36388900	2930	2930	2930	2930	0
204	20250107	165800	36388900	2930	2930	2930	2930	0
205	20250107	165700	36388900	2930	2930	2930	2930	0
206	20250107	165600	36388900	2930	2930	2930	2930	0
207	20250107	165500	36388900	2930	2930	2930	2930	0
208	20250107	165400	36388900	2930	2930	2930	2930	0
209	20250107	165300	36388900	2930	2930	2930	2930	0
210	20250107	165200	36388900	2930	2930	2930	2930	0
211	20250107	165100	36388900	2930	2930	2930	2930	0
212	20250107	165000	36388900	2930	2930	2930	2930	35
213	20250107	164900	36388900	2930	2930	2930	2930	0
214	20250107	164800	36388900	2930	2930	2930	2930	0
215	20250107	164700	36388900	2930	2930	2930	2930	0
216	20250107	164600	36388900	2930	2930	2930	2930	0
217	20250107	164500	36388900	2930	2930	2930	2930	0
218	20250107	164400	36388900	2930	2930	2930	2930	0
219	20250107	164300	36388900	2930	2930	2930	2930	0
220	20250107	164200	36388900	2930	2930	2930	2930	0
221	20250107	164100	36388900	2930	2930	2930	2930	0
222	20250107	164000	36388900	2930	2930	2930	2930	0
223	20250107	163900	36388900	2930	2930	2930	2930	0
224	20250107	163800	36388900	2930	2930	2930	2930	0
225	20250107	163700	36388900	2930	2930	2930	2930	0
226	20250107	163600	36388900	2930	2930	2930	2930	0
227	20250107	163500	36388900	2930	2930	2930	2930	0
228	20250107	163400	36388900	2930	2930	2930	2930	0
229	20250107	163300	36388900	2930	2930	2930	2930	0
230	20250107	163200	36388900	2930	2930	2930	2930	0
231	20250107	163100	36388900	2930	2930	2930	2930	0
232	20250107	163000	36388900	2930	2930	2930	2930	0
233	20250107	162900	36388900	2930	2930	2930	2930	0
234	20250107	162800	36388900	2930	2930	2930	2930	0
235	20250107	162700	36388900	2930	2930	2930	2930	0
236	20250107	162600	36388900	2930	2930	2930	2930	0
237	20250107	162500	36388900	2930	2930	2930	2930	0
238	20250107	162400	36388900	2930	2930	2930	2930	0
239	20250107	162300	36388900	2930	2930	2930	2930	0
240	20250107	162200	36388900	2930	2930	2930	2930	0
241	20250107	162100	36388900	2930	2930	2930	2930	0
242	20250107	162000	36388900	2930	2930	2930	2930	35
243	20250107	161900	36388900	2930	2930	2930	2930	0
244	20250107	161800	36388900	2930	2930	2930	2930	0
245	20250107	161700	36388900	2930	2930	2930	2930	0
246	20250107	161600	36388900	2930	2930	2930	2930	0
247	20250107	161500	36388900	2930	2930	2930	2930	0
248	20250107	161400	36388900	2930	2930	2930	2930	0
249	20250107	161300	36388900	2930	2930	2930	2930	0
250	20250107	161200	36388900	2930	2930	2930	2930	0
251	20250107	161100	36388900	2930	2930	2930	2930	0
252	20250107	161000	36388900	2930	2930	2930	2930	0
253	20250107	160900	36388900	2930	2930	2930	2930	0
254	20250107	160800	36388900	2930	2930	2930	2930	0
255	20250107	160700	36388900	2930	2930	2930	2930	0
256	20250107	160600	36388900	2930	2930	2930	2930	0
257	20250107	160500	36388900	2930	2930	2930	2930	0
258	20250107	160400	36388900	2930	2930	2930	2930	0
259	20250107	160300	36388900	2930	2930	2930	2930	0
260	20250107	160200	36388900	2930	2930	2930	2930	0
261	20250107	160100	36388900	2930	2930	2930	2930	0
262	20250107	160000	36388900	2930	2930	2930	2930	0
263	20250107	155900	36388900	2930	2930	2930	2930	0
264	20250107	155800	36388900	2930	2930	2930	2930	0
265	20250107	155700	36388900	2930	2930	2930	2930	0
266	20250107	155600	36388900	2930	2930	2930	2930	0
267	20250107	155500	36388900	2930	2930	2930	2930	0
268	20250107	155400	36388900	2930	2930	2930	2930	0
269	20250107	155300	36388900	2930	2930	2930	2930	0
270	20250107	155200	36388900	2930	2930	2930	2930	0
271	20250107	155100	36388900	2930	2930	2930	2930	0
272	20250107	155000	36388900	2930	2930	2930	2930	35
273	20250107	154900	36388900	2930	2930	2930	2930	0
274	20250107	154800	36388900	2930	2930	2930	2930	0
275	20250107	154700	36388900	2930	2930	2930	2930	0
276	20250107	154600	36388900	2930	2930	2930	2930	0
277	20250107	154500	36388900	2930	2930	2930	2930	0
278	20250107	154400	36388900	2930	2930	2930	2930	0
279	20250107	154300	36388900	2930	2930	2930	2930	0
280	20250107	154200	36388900	2930	2930	2930	2930	0
281	20250107	154100	36388900	2930	2930	2930	2930	0
282	20250107	154000	36388900	2930	2930	2930	2930	0
283	20250107	153900	36388900	2930	2930	2930	2930	0
284	20250107	153800	36388900	2930	2930	2930	2930	0
285	20250107	153700	36388900	2930	2930	2930	2930	0
286	20250107	153600	36388900	2930	2930	2930	2930	0
287	20250107	153500	36388900	2930	2930	2930	2930	0
288	20250107	153400	36388900	2930	2930	2930	2930	0
289	20250107	153300	36388900	2930	2930	2930	2930	0
290	20250107	153200	36388900	2930	2930	2930	2930	0
291	20250107	153100	36388900	2930	2930	2930	2930	0
292	20250107	153000	36388900	2930	2930	2930	2930	35
293	20250107	152900	36286350	2930	2930	2930	2930	0
294	20250107	152800	36286350	2930	2930	2930	2930	0
295	20250107	152700	36286350	2930	2930	2930	2930	0
296	20250107	152600	36286350	2930	2930	2930	2930	0
297	20250107	152500	36286350	2930	2930	2930	2930	0
298	20250107	152400	36286350	2930	2930	2930	2930	0
299	20250107	152300	36286350	2930	2930	2930	2930	0
300	20250107	152200	36286350	2930	2930	2930	2930	0
301	20250107	152100	36286350	2930	2930	2930	2930	0
302	20250107	152000	36286350	2930	2930	2930	2930	0
303	20250107	151900	36286350	2930	2930	2930	2930	5
304	20250107	151800	36271700	2920	2920	2920	2920	626
305	20250107	151700	34443780	2925	2925	2925	2925	0
306	20250107	151600	34443780	2925	2925	2925	2925	0
307	20250107	151500	34443780	2925	2925	2925	2925	0
308	20250107	151400	34443780	2925	2925	2925	2925	0
309	20250107	151300	34443780	2925	2930	2930	2925	3
310	20250107	151200	34435000	2915	2915	2915	2915	0
311	20250107	151100	34435000	2915	2915	2915	2915	0
312	20250107	151000	34435000	2915	2915	2915	2915	0
313	20250107	150900	34435000	2915	2925	2930	2915	20
314	20250107	150800	34376515	2925	2920	2925	2920	3
315	20250107	150700	34367750	2920	2920	2920	2920	0
316	20250107	150600	34367750	2920	2920	2920	2920	100
317	20250107	150500	34075750	2920	2920	2920	2920	0
318	20250107	150400	34075750	2920	2920	2920	2920	0
319	20250107	150300	34075750	2920	2920	2920	2920	0
320	20250107	150200	34075750	2920	2920	2920	2920	110
321	20250107	150100	33754550	2920	2920	2920	2920	25
322	20250107	150000	33681550	2920	2920	2920	2920	0
323	20250107	145900	33681550	2920	2920	2920	2920	200
324	20250107	145800	33097550	2920	2920	2920	2920	45
325	20250107	145700	32966150	2920	2920	2920	2920	0
326	20250107	145600	32966150	2920	2920	2920	2920	0
327	20250107	145500	32966150	2920	2920	2920	2920	0
328	20250107	145400	32966150	2920	2920	2920	2920	0
329	20250107	145300	32966150	2920	2920	2920	2920	0
330	20250107	145200	32966150	2920	2920	2920	2920	0
331	20250107	145100	32966150	2920	2920	2920	2920	0
332	20250107	145000	32966150	2920	2920	2920	2920	0
333	20250107	144900	32966150	2920	2920	2920	2920	0
334	20250107	144800	32966150	2920	2920	2920	2920	25
335	20250107	144700	32893150	2920	2920	2920	2920	0
336	20250107	144600	32893150	2920	2920	2920	2920	0
337	20250107	144500	32893150	2920	2920	2920	2920	0
338	20250107	144400	32893150	2920	2920	2920	2920	0
339	20250107	144300	32893150	2920	2920	2920	2920	0
340	20250107	144200	32893150	2920	2920	2920	2920	0
341	20250107	144100	32893150	2920	2920	2920	2920	0
342	20250107	144000	32893150	2920	2920	2920	2920	0
343	20250107	143900	32893150	2920	2920	2920	2920	0
344	20250107	143800	32893150	2920	2920	2920	2920	0
345	20250107	143700	32893150	2920	2920	2920	2920	0
346	20250107	143600	32893150	2920	2920	2920	2920	0
347	20250107	143500	32893150	2920	2920	2920	2920	0
348	20250107	143400	32893150	2920	2920	2920	2920	4
349	20250107	143300	32881470	2920	2920	2920	2920	0
350	20250107	143200	32881470	2920	2920	2920	2920	49
351	20250107	143100	32738390	2920	2920	2920	2920	0
352	20250107	143000	32738390	2920	2920	2920	2920	0
353	20250107	142900	32738390	2920	2920	2920	2920	0
354	20250107	142800	32738390	2920	2920	2920	2920	0
355	20250107	142700	32738390	2920	2920	2920	2920	0
356	20250107	142600	32738390	2920	2920	2920	2920	0
357	20250107	142500	32738390	2920	2920	2920	2920	0
358	20250107	142400	32738390	2920	2920	2920	2920	0
359	20250107	142300	32738390	2920	2920	2920	2920	0
360	20250107	142200	32738390	2920	2920	2920	2920	0
361	20250107	142100	32738390	2920	2920	2920	2920	0
362	20250107	142000	32738390	2920	2920	2920	2920	0
363	20250107	141900	32738390	2920	2920	2920	2920	0
364	20250107	141800	32738390	2920	2920	2920	2920	0
365	20250107	141700	32738390	2920	2920	2920	2920	0
366	20250107	141600	32738390	2920	2920	2920	2920	0
367	20250107	141500	32738390	2920	2920	2920	2920	0
368	20250107	141400	32738390	2920	2920	2920	2920	0
369	20250107	141300	32738390	2920	2920	2920	2920	0
370	20250107	141200	32738390	2920	2920	2920	2920	0
371	20250107	141100	32738390	2920	2920	2920	2920	0
372	20250107	141000	32738390	2920	2920	2920	2920	0
373	20250107	140900	32738390	2920	2920	2920	2920	0
374	20250107	140800	32738390	2920	2920	2920	2920	0
375	20250107	140700	32738390	2920	2920	2920	2920	1
376	20250107	140600	32735470	2920	2920	2920	2920	1
377	20250107	140500	32732550	2920	2920	2920	2920	0
378	20250107	140400	32732550	2920	2920	2920	2920	0
379	20250107	140300	32732550	2920	2920	2920	2920	400
380	20250107	140200	31564550	2920	2920	2920	2920	0
381	20250107	140100	31564550	2920	2920	2920	2920	0
382	20250107	140000	31564550	2920	2920	2920	2920	0
383	20250107	135900	31564550	2920	2920	2920	2920	0
384	20250107	135800	31564550	2920	2920	2920	2920	0
385	20250107	135700	31564550	2920	2920	2920	2920	0
386	20250107	135600	31564550	2920	2920	2920	2920	0
387	20250107	135500	31564550	2920	2920	2920	2920	0
388	20250107	135400	31564550	2920	2920	2920	2920	0
389	20250107	135300	31564550	2920	2920	2920	2920	0
390	20250107	135200	31564550	2920	2920	2920	2920	0
391	20250107	135100	31564550	2920	2920	2920	2920	0
392	20250107	135000	31564550	2920	2920	2920	2920	0
393	20250107	134900	31564550	2920	2920	2920	2920	0
394	20250107	134800	31564550	2920	2920	2920	2920	0
395	20250107	134700	31564550	2920	2920	2920	2920	0
396	20250107	134600	31564550	2920	2920	2920	2920	0
397	20250107	134500	31564550	2920	2920	2920	2920	0
398	20250107	134400	31564550	2920	2920	2920	2920	100
399	20250107	134300	31272550	2920	2920	2920	2920	0
400	20250107	134200	31272550	2920	2920	2920	2920	0
401	20250107	134100	31272550	2920	2920	2920	2920	0
402	20250107	134000	31272550	2920	2920	2920	2920	0
403	20250107	133900	31272550	2920	2920	2920	2920	0
404	20250107	133800	31272550	2920	2920	2920	2920	0
405	20250107	133700	31272550	2920	2920	2920	2920	0
406	20250107	133600	31272550	2920	2920	2920	2920	0
407	20250107	133500	31272550	2920	2920	2920	2920	0
408	20250107	133400	31272550	2920	2920	2920	2920	0
409	20250107	133300	31272550	2920	2920	2920	2920	0
410	20250107	133200	31272550	2920	2920	2920	2920	0
411	20250107	133100	31272550	2920	2920	2920	2920	0
412	20250107	133000	31272550	2920	2920	2920	2920	0
413	20250107	132900	31272550	2920	2920	2920	2920	0
414	20250107	132800	31272550	2920	2920	2920	2920	0
415	20250107	132700	31272550	2920	2920	2920	2920	0
416	20250107	132600	31272550	2920	2920	2920	2920	4
417	20250107	132500	31260870	2920	2920	2920	2920	0
418	20250107	132400	31260870	2920	2920	2920	2920	0
419	20250107	132300	31260870	2920	2920	2920	2920	0
420	20250107	132200	31260870	2920	2920	2920	2920	0
421	20250107	132100	31260870	2920	2920	2920	2920	0
422	20250107	132000	31260870	2920	2920	2920	2920	0
423	20250107	131900	31260870	2920	2920	2920	2920	0
424	20250107	131800	31260870	2920	2920	2920	2920	0
425	20250107	131700	31260870	2920	2920	2920	2920	200
426	20250107	131600	30676870	2920	2920	2920	2920	72
427	20250107	131500	30466630	2920	2920	2920	2920	0
428	20250107	131400	30466630	2920	2920	2920	2920	0
429	20250107	131300	30466630	2920	2920	2920	2920	0
430	20250107	131200	30466630	2920	2920	2920	2920	0
431	20250107	131100	30466630	2920	2920	2920	2920	0
432	20250107	131000	30466630	2920	2920	2920	2920	0
433	20250107	130900	30466630	2920	2920	2920	2920	0
434	20250107	130800	30466630	2920	2920	2920	2920	0
435	20250107	130700	30466630	2920	2920	2920	2920	0
436	20250107	130600	30466630	2920	2920	2920	2920	0
437	20250107	130500	30466630	2920	2920	2920	2920	0
438	20250107	130400	30466630	2920	2915	2920	2915	4
439	20250107	130300	30454965	2915	2915	2915	2915	110
440	20250107	130200	30134315	2920	2920	2920	2920	0
441	20250107	130100	30134315	2920	2920	2920	2920	0
442	20250107	130000	30134315	2920	2920	2920	2920	200
443	20250107	125900	29550315	2920	2920	2920	2920	0
444	20250107	125800	29550315	2920	2920	2920	2920	0
445	20250107	125700	29550315	2920	2920	2920	2920	125
446	20250107	125600	29185315	2920	2920	2920	2920	0
447	20250107	125500	29185315	2920	2920	2920	2920	0
448	20250107	125400	29185315	2920	2920	2920	2920	0
449	20250107	125300	29185315	2920	2920	2920	2920	500
450	20250107	125200	27725315	2925	2925	2925	2925	0
451	20250107	125100	27725315	2925	2925	2925	2925	0
452	20250107	125000	27725315	2925	2925	2925	2925	0
453	20250107	124900	27725315	2925	2925	2925	2925	0
454	20250107	124800	27725315	2925	2925	2925	2925	0
455	20250107	124700	27725315	2925	2925	2925	2925	0
456	20250107	124600	27725315	2925	2925	2925	2925	0
457	20250107	124500	27725315	2925	2925	2925	2925	0
458	20250107	124400	27725315	2925	2925	2925	2925	0
459	20250107	124300	27725315	2925	2925	2925	2925	0
460	20250107	124200	27725315	2925	2925	2925	2925	0
461	20250107	124100	27725315	2925	2925	2925	2925	0
462	20250107	124000	27725315	2925	2925	2925	2925	4
463	20250107	123900	27713615	2925	2925	2925	2925	0
464	20250107	123800	27713615	2925	2925	2925	2925	0
465	20250107	123700	27713615	2925	2925	2925	2925	1
466	20250107	123600	27710690	2915	2915	2915	2915	0
467	20250107	123500	27710690	2915	2915	2915	2915	0
468	20250107	123400	27710690	2915	2915	2915	2915	0
469	20250107	123300	27710690	2915	2915	2915	2915	287
470	20250107	123200	26874085	2925	2925	2925	2925	0
471	20250107	123100	26874085	2925	2925	2925	2925	0
472	20250107	123000	26874085	2925	2925	2925	2925	0
473	20250107	122900	26874085	2925	2925	2925	2925	0
474	20250107	122800	26874085	2925	2925	2925	2925	1
475	20250107	122700	26871160	2915	2915	2915	2915	0
476	20250107	122600	26871160	2915	2915	2915	2915	0
477	20250107	122500	26871160	2915	2915	2915	2915	0
478	20250107	122400	26871160	2915	2915	2915	2915	0
479	20250107	122300	26871160	2915	2915	2915	2915	0
480	20250107	122200	26871160	2915	2915	2915	2915	0
481	20250107	122100	26871160	2915	2920	2920	2915	100
482	20250107	122000	26579435	2920	2920	2920	2920	45
483	20250107	121900	26448035	2920	2920	2920	2920	0
484	20250107	121800	26448035	2920	2920	2920	2920	0
485	20250107	121700	26448035	2920	2920	2920	2920	0
486	20250107	121600	26448035	2920	2920	2920	2920	0
487	20250107	121500	26448035	2920	2920	2920	2920	64
488	20250107	121400	26261155	2920	2920	2920	2920	0
489	20250107	121300	26261155	2920	2920	2920	2920	0
490	20250107	121200	26261155	2920	2920	2920	2920	0
491	20250107	121100	26261155	2920	2920	2920	2920	0
492	20250107	121000	26261155	2920	2920	2920	2920	0
493	20250107	120900	26261155	2920	2920	2920	2920	0
494	20250107	120800	26261155	2920	2920	2920	2920	1
495	20250107	120700	26258235	2920	2920	2920	2920	0
496	20250107	120600	26258235	2920	2920	2920	2920	0
497	20250107	120500	26258235	2920	2920	2920	2920	0
498	20250107	120400	26258235	2920	2920	2920	2920	0
499	20250107	120300	26258235	2920	2920	2920	2920	0
500	20250107	120200	26258235	2920	2920	2920	2920	0
501	20250107	120100	26258235	2920	2920	2920	2920	0
502	20250107	120000	26258235	2920	2920	2920	2920	0
503	20250107	115900	26258235	2920	2920	2920	2920	0
504	20250107	115800	26258235	2920	2920	2920	2920	0
505	20250107	115700	26258235	2920	2920	2920	2920	0
506	20250107	115600	26258235	2920	2920	2920	2920	0
507	20250107	115500	26258235	2920	2920	2920	2920	0
508	20250107	115400	26258235	2920	2920	2920	2920	0
509	20250107	115300	26258235	2920	2920	2920	2920	0
510	20250107	115200	26258235	2920	2920	2920	2920	34
511	20250107	115100	26158955	2920	2920	2920	2920	0
512	20250107	115000	26158955	2920	2920	2920	2920	0
513	20250107	114900	26158955	2920	2920	2920	2920	6
514	20250107	114800	26141435	2915	2915	2915	2915	0
515	20250107	114700	26141435	2915	2915	2915	2915	0
516	20250107	114600	26141435	2915	2915	2915	2915	0
517	20250107	114500	26141435	2915	2915	2915	2915	0
518	20250107	114400	26141435	2915	2915	2915	2915	0
519	20250107	114300	26141435	2915	2915	2915	2915	0
520	20250107	114200	26141435	2915	2915	2915	2915	0
521	20250107	114100	26141435	2915	2915	2915	2915	0
522	20250107	114000	26141435	2915	2915	2915	2915	500
523	20250107	113900	24683935	2920	2920	2920	2920	395
524	20250107	113800	23530535	2925	2925	2925	2925	0
525	20250107	113700	23530535	2925	2925	2925	2925	207
526	20250107	113600	22925060	2930	2930	2930	2930	0
527	20250107	113500	22925060	2930	2930	2930	2930	0
528	20250107	113400	22925060	2930	2930	2930	2930	0
529	20250107	113300	22925060	2930	2930	2930	2930	0
530	20250107	113200	22925060	2930	2930	2930	2930	0
531	20250107	113100	22925060	2930	2930	2930	2930	0
532	20250107	113000	22925060	2930	2930	2930	2930	0
533	20250107	112900	22925060	2930	2930	2930	2930	0
534	20250107	112800	22925060	2930	2930	2930	2930	0
535	20250107	112700	22925060	2930	2930	2930	2930	0
536	20250107	112600	22925060	2930	2930	2930	2930	0
537	20250107	112500	22925060	2930	2930	2930	2930	0
538	20250107	112400	22925060	2930	2930	2930	2930	1
539	20250107	112300	22922130	2935	2935	2935	2935	0
540	20250107	112200	22922130	2935	2935	2935	2935	0
541	20250107	112100	22922130	2935	2935	2935	2935	0
542	20250107	112000	22922130	2935	2935	2935	2935	0
543	20250107	111900	22922130	2935	2935	2935	2935	1
544	20250107	111800	22919195	2930	2930	2930	2930	0
545	20250107	111700	22919195	2930	2930	2930	2930	0
546	20250107	111600	22919195	2930	2930	2930	2930	0
547	20250107	111500	22919195	2930	2935	2935	2930	4
548	20250107	111400	22907460	2930	2930	2930	2930	0
549	20250107	111300	22907460	2930	2930	2930	2930	0
550	20250107	111200	22907460	2930	2930	2930	2930	0
551	20250107	111100	22907460	2930	2930	2930	2930	0
552	20250107	111000	22907460	2930	2930	2930	2930	0
553	20250107	110900	22907460	2930	2930	2930	2930	0
554	20250107	110800	22907460	2930	2930	2930	2930	0
555	20250107	110700	22907460	2930	2930	2930	2930	0
556	20250107	110600	22907460	2930	2930	2930	2930	0
557	20250107	110500	22907460	2930	2930	2930	2930	73
558	20250107	110400	22693570	2930	2930	2935	2930	133
559	20250107	110300	22303875	2930	2930	2930	2930	0
560	20250107	110200	22303875	2930	2930	2930	2930	0
561	20250107	110100	22303875	2930	2920	2930	2920	2
562	20250107	110000	22298025	2920	2920	2920	2920	5
563	20250107	105900	22283425	2930	2930	2930	2930	0
564	20250107	105800	22283425	2930	2915	2930	2915	2
565	20250107	105700	22277580	2930	2930	2930	2930	0
566	20250107	105600	22277580	2930	2930	2930	2930	0
567	20250107	105500	22277580	2930	2930	2930	2930	0
568	20250107	105400	22277580	2930	2915	2930	2915	16
569	20250107	105300	22230925	2930	2930	2930	2930	0
570	20250107	105200	22230925	2930	2930	2930	2930	0
571	20250107	105100	22230925	2930	2930	2930	2930	0
572	20250107	105000	22230925	2930	2930	2930	2930	0
573	20250107	104900	22230925	2930	2930	2930	2930	0
574	20250107	104800	22230925	2930	2930	2930	2930	0
575	20250107	104700	22230925	2930	2930	2930	2930	0
576	20250107	104600	22230925	2930	2930	2930	2930	0
577	20250107	104500	22230925	2930	2930	2930	2930	0
578	20250107	104400	22230925	2930	2930	2930	2930	0
579	20250107	104300	22230925	2930	2930	2930	2930	0
580	20250107	104200	22230925	2930	2930	2930	2930	0
581	20250107	104100	22230925	2930	2930	2930	2930	0
582	20250107	104000	22230925	2930	2930	2930	2930	0
583	20250107	103900	22230925	2930	2930	2930	2930	105
584	20250107	103800	21923275	2930	2930	2930	2930	0
585	20250107	103700	21923275	2930	2930	2930	2930	0
586	20250107	103600	21923275	2930	2930	2930	2930	0
587	20250107	103500	21923275	2930	2930	2930	2930	1
588	20250107	103400	21920345	2915	2925	2925	2915	2540
589	20250107	103300	14515210	2930	2930	2930	2930	746
590	20250107	103200	12329430	2930	2930	2930	2930	1302
591	20250107	103100	8514570	2930	2930	2930	2930	0
592	20250107	103000	8514570	2930	2930	2930	2930	0
593	20250107	102900	8514570	2930	2930	2930	2930	0
594	20250107	102800	8514570	2930	2925	2930	2925	71
595	20250107	102700	8306890	2925	2925	2925	2925	0
596	20250107	102600	8306890	2925	2925	2925	2925	0
597	20250107	102500	8306890	2925	2925	2925	2925	0
598	20250107	102400	8306890	2925	2925	2925	2925	0
599	20250107	102300	8306890	2925	2925	2925	2925	0
600	20250107	102200	8306890	2925	2925	2925	2925	0
601	20250107	102100	8306890	2925	2925	2925	2925	0
602	20250107	102000	8306890	2925	2925	2925	2925	0
603	20250107	101900	8306890	2925	2925	2925	2925	0
604	20250107	101800	8306890	2925	2925	2925	2925	0
605	20250107	101700	8306890	2925	2925	2925	2925	0
606	20250107	101600	8306890	2925	2925	2925	2925	0
607	20250107	101500	8306890	2925	2925	2925	2925	0
608	20250107	101400	8306890	2925	2925	2925	2925	0
609	20250107	101300	8306890	2925	2925	2925	2925	0
610	20250107	101200	8306890	2925	2925	2925	2925	0
611	20250107	101100	8306890	2925	2925	2925	2925	0
612	20250107	101000	8306890	2925	2925	2925	2925	5
613	20250107	100900	8292265	2925	2925	2925	2925	0
614	20250107	100800	8292265	2925	2925	2925	2925	0
615	20250107	100700	8292265	2925	2925	2925	2925	0
616	20250107	100600	8292265	2925	2920	2925	2920	6
617	20250107	100500	8274740	2925	2925	2925	2925	1
618	20250107	100400	8271815	2925	2925	2925	2925	0
619	20250107	100300	8271815	2925	2925	2925	2925	0
620	20250107	100200	8271815	2925	2925	2925	2925	0
621	20250107	100100	8271815	2925	2920	2925	2920	300
622	20250107	100000	7395805	2920	2920	2920	2920	0
623	20250107	095900	7395805	2920	2920	2920	2920	22
624	20250107	095800	7331565	2920	2920	2920	2920	55
625	20250107	095700	7170965	2920	2920	2920	2920	0
626	20250107	095600	7170965	2920	2920	2920	2920	2
627	20250107	095500	7165125	2920	2920	2920	2920	0
628	20250107	095400	7165125	2920	2920	2920	2920	0
629	20250107	095300	7165125	2920	2925	2925	2920	124
630	20250107	095200	6803040	2920	2920	2920	2920	0
631	20250107	095100	6803040	2920	2920	2920	2920	43
632	20250107	095000	6677480	2920	2920	2920	2920	0
633	20250107	094900	6677480	2920	2920	2920	2920	0
634	20250107	094800	6677480	2920	2920	2920	2920	0
635	20250107	094700	6677480	2920	2920	2920	2920	0
636	20250107	094600	6677480	2920	2920	2920	2920	0
637	20250107	094500	6677480	2920	2920	2920	2920	0
638	20250107	094400	6677480	2920	2920	2920	2920	1
639	20250107	094300	6674560	2915	2915	2915	2915	47
640	20250107	094200	6537555	2920	2920	2920	2920	100
641	20250107	094100	6245555	2920	2920	2920	2920	0
642	20250107	094000	6245555	2920	2920	2920	2920	0
643	20250107	093900	6245555	2920	2920	2920	2920	350
644	20250107	093800	5223555	2920	2920	2920	2920	0
645	20250107	093700	5223555	2920	2920	2920	2920	0
646	20250107	093600	5223555	2920	2915	2920	2915	149
647	20250107	093500	4789215	2915	2915	2915	2915	0
648	20250107	093400	4789215	2915	2920	2920	2915	12
649	20250107	093300	4754180	2920	2920	2920	2920	89
650	20250107	093200	4494300	2920	2920	2920	2920	0
651	20250107	093100	4494300	2920	2920	2920	2920	0
652	20250107	093000	4494300	2920	2920	2920	2920	4
653	20250107	092900	4482620	2915	2915	2915	2915	60
654	20250107	092800	4307720	2920	2920	2920	2920	2
655	20250107	092700	4301880	2920	2920	2920	2920	10
656	20250107	092600	4272680	2920	2920	2920	2920	0
657	20250107	092500	4272680	2920	2920	2920	2920	0
658	20250107	092400	4272680	2920	2920	2920	2920	0
659	20250107	092300	4272680	2920	2920	2920	2920	0
660	20250107	092200	4272680	2920	2920	2920	2920	208
661	20250107	092100	3665320	2925	2925	2925	2925	20
662	20250107	092000	3606820	2930	2930	2930	2930	0
663	20250107	091900	3606820	2930	2930	2930	2930	0
664	20250107	091800	3606820	2930	2930	2930	2930	0
665	20250107	091700	3606820	2930	2930	2930	2930	70
666	20250107	091600	3401720	2925	2930	2930	2925	233
667	20250107	091500	2720185	2925	2925	2925	2925	0
668	20250107	091400	2720185	2925	2925	2925	2925	0
669	20250107	091300	2720185	2925	2925	2925	2925	0
670	20250107	091200	2720185	2925	2925	2925	2925	0
671	20250107	091100	2720185	2925	2925	2925	2925	13
672	20250107	091000	2682160	2925	2925	2925	2925	0
673	20250107	090900	2682160	2925	2925	2925	2925	8
674	20250107	090800	2658760	2925	2925	2925	2925	0
675	20250107	090700	2658760	2925	2925	2925	2925	0
676	20250107	090600	2658760	2925	2925	2925	2925	30
677	20250107	090500	2571010	2930	2930	2930	2930	0
678	20250107	090400	2571010	2930	2930	2930	2930	10
679	20250107	090300	2541710	2935	2935	2935	2935	0
680	20250107	090200	2541710	2935	2935	2935	2935	0
681	20250107	090100	2541710	2935	2935	2935	2935	0
682	20250107	090000	2541710	2935	2935	2935	2935	866