KissMeData/123700/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202000	25762210	2950	2950	2950	2950	553
3	20250109	201900	25762210	2950	2950	2950	2950	0
4	20250109	201800	25762210	2950	2950	2950	2950	0
5	20250109	201700	25762210	2950	2950	2950	2950	0
6	20250109	201600	25762210	2950	2950	2950	2950	0
7	20250109	201500	25762210	2950	2950	2950	2950	0
8	20250109	201400	25762210	2950	2950	2950	2950	0
9	20250109	201300	25762210	2950	2950	2950	2950	0
10	20250109	201200	25762210	2950	2950	2950	2950	0
11	20250109	201100	25762210	2950	2950	2950	2950	0
12	20250109	201000	25762210	2950	2950	2950	2950	0
13	20250109	200900	25762210	2950	2950	2950	2950	0
14	20250109	200800	25762210	2950	2950	2950	2950	0
15	20250109	200700	25762210	2950	2950	2950	2950	0
16	20250109	200600	25762210	2950	2950	2950	2950	0
17	20250109	200500	25762210	2950	2950	2950	2950	0
18	20250109	200400	25762210	2950	2950	2950	2950	0
19	20250109	200300	25762210	2950	2950	2950	2950	0
20	20250109	200200	25762210	2950	2950	2950	2950	0
21	20250109	200100	25762210	2950	2950	2950	2950	0
22	20250109	200000	25762210	2950	2950	2950	2950	0
23	20250109	195900	25762210	2950	2950	2950	2950	0
24	20250109	195800	25762210	2950	2950	2950	2950	0
25	20250109	195700	25762210	2950	2950	2950	2950	0
26	20250109	195600	25762210	2950	2950	2950	2950	0
27	20250109	195500	25762210	2950	2950	2950	2950	0
28	20250109	195400	25762210	2950	2950	2950	2950	0
29	20250109	195300	25762210	2950	2950	2950	2950	0
30	20250109	195200	25762210	2950	2950	2950	2950	0
31	20250109	195100	25762210	2950	2950	2950	2950	0
32	20250109	195000	25762210	2950	2950	2950	2950	553
33	20250109	194900	25762210	2950	2950	2950	2950	0
34	20250109	194800	25762210	2950	2950	2950	2950	0
35	20250109	194700	25762210	2950	2950	2950	2950	0
36	20250109	194600	25762210	2950	2950	2950	2950	0
37	20250109	194500	25762210	2950	2950	2950	2950	0
38	20250109	194400	25762210	2950	2950	2950	2950	0
39	20250109	194300	25762210	2950	2950	2950	2950	0
40	20250109	194200	25762210	2950	2950	2950	2950	0
41	20250109	194100	25762210	2950	2950	2950	2950	0
42	20250109	194000	25762210	2950	2950	2950	2950	0
43	20250109	193900	25762210	2950	2950	2950	2950	0
44	20250109	193800	25762210	2950	2950	2950	2950	0
45	20250109	193700	25762210	2950	2950	2950	2950	0
46	20250109	193600	25762210	2950	2950	2950	2950	0
47	20250109	193500	25762210	2950	2950	2950	2950	0
48	20250109	193400	25762210	2950	2950	2950	2950	0
49	20250109	193300	25762210	2950	2950	2950	2950	0
50	20250109	193200	25762210	2950	2950	2950	2950	0
51	20250109	193100	25762210	2950	2950	2950	2950	0
52	20250109	193000	25762210	2950	2950	2950	2950	0
53	20250109	192900	25762210	2950	2950	2950	2950	0
54	20250109	192800	25762210	2950	2950	2950	2950	0
55	20250109	192700	25762210	2950	2950	2950	2950	0
56	20250109	192600	25762210	2950	2950	2950	2950	0
57	20250109	192500	25762210	2950	2950	2950	2950	0
58	20250109	192400	25762210	2950	2950	2950	2950	0
59	20250109	192300	25762210	2950	2950	2950	2950	0
60	20250109	192200	25762210	2950	2950	2950	2950	0
61	20250109	192100	25762210	2950	2950	2950	2950	0
62	20250109	192000	25762210	2950	2950	2950	2950	553
63	20250109	191900	25762210	2950	2950	2950	2950	0
64	20250109	191800	25762210	2950	2950	2950	2950	0
65	20250109	191700	25762210	2950	2950	2950	2950	0
66	20250109	191600	25762210	2950	2950	2950	2950	0
67	20250109	191500	25762210	2950	2950	2950	2950	0
68	20250109	191400	25762210	2950	2950	2950	2950	0
69	20250109	191300	25762210	2950	2950	2950	2950	0
70	20250109	191200	25762210	2950	2950	2950	2950	0
71	20250109	191100	25762210	2950	2950	2950	2950	0
72	20250109	191000	25762210	2950	2950	2950	2950	0
73	20250109	190900	25762210	2950	2950	2950	2950	0
74	20250109	190800	25762210	2950	2950	2950	2950	0
75	20250109	190700	25762210	2950	2950	2950	2950	0
76	20250109	190600	25762210	2950	2950	2950	2950	0
77	20250109	190500	25762210	2950	2950	2950	2950	0
78	20250109	190400	25762210	2950	2950	2950	2950	0
79	20250109	190300	25762210	2950	2950	2950	2950	0
80	20250109	190200	25762210	2950	2950	2950	2950	0
81	20250109	190100	25762210	2950	2950	2950	2950	0
82	20250109	190000	25762210	2950	2950	2950	2950	0
83	20250109	185900	25762210	2950	2950	2950	2950	0
84	20250109	185800	25762210	2950	2950	2950	2950	0
85	20250109	185700	25762210	2950	2950	2950	2950	0
86	20250109	185600	25762210	2950	2950	2950	2950	0
87	20250109	185500	25762210	2950	2950	2950	2950	0
88	20250109	185400	25762210	2950	2950	2950	2950	0
89	20250109	185300	25762210	2950	2950	2950	2950	0
90	20250109	185200	25762210	2950	2950	2950	2950	0
91	20250109	185100	25762210	2950	2950	2950	2950	0
92	20250109	185000	25762210	2950	2950	2950	2950	553
93	20250109	184900	25762210	2950	2950	2950	2950	0
94	20250109	184800	25762210	2950	2950	2950	2950	0
95	20250109	184700	25762210	2950	2950	2950	2950	0
96	20250109	184600	25762210	2950	2950	2950	2950	0
97	20250109	184500	25762210	2950	2950	2950	2950	0
98	20250109	184400	25762210	2950	2950	2950	2950	0
99	20250109	184300	25762210	2950	2950	2950	2950	0
100	20250109	184200	25762210	2950	2950	2950	2950	0
101	20250109	184100	25762210	2950	2950	2950	2950	0
102	20250109	184000	25762210	2950	2950	2950	2950	0
103	20250109	183900	25762210	2950	2950	2950	2950	0
104	20250109	183800	25762210	2950	2950	2950	2950	0
105	20250109	183700	25762210	2950	2950	2950	2950	0
106	20250109	183600	25762210	2950	2950	2950	2950	0
107	20250109	183500	25762210	2950	2950	2950	2950	0
108	20250109	183400	25762210	2950	2950	2950	2950	0
109	20250109	183300	25762210	2950	2950	2950	2950	0
110	20250109	183200	25762210	2950	2950	2950	2950	0
111	20250109	183100	25762210	2950	2950	2950	2950	0
112	20250109	183000	25762210	2950	2950	2950	2950	0
113	20250109	182900	25762210	2950	2950	2950	2950	0
114	20250109	182800	25762210	2950	2950	2950	2950	0
115	20250109	182700	25762210	2950	2950	2950	2950	0
116	20250109	182600	25762210	2950	2950	2950	2950	0
117	20250109	182500	25762210	2950	2950	2950	2950	0
118	20250109	182400	25762210	2950	2950	2950	2950	0
119	20250109	182300	25762210	2950	2950	2950	2950	0
120	20250109	182200	25762210	2950	2950	2950	2950	0
121	20250109	182100	25762210	2950	2950	2950	2950	0
122	20250109	182000	25762210	2950	2950	2950	2950	553
123	20250109	181900	25762210	2950	2950	2950	2950	0
124	20250109	181800	25762210	2950	2950	2950	2950	0
125	20250109	181700	25762210	2950	2950	2950	2950	0
126	20250109	181600	25762210	2950	2950	2950	2950	0
127	20250109	181500	25762210	2950	2950	2950	2950	0
128	20250109	181400	25762210	2950	2950	2950	2950	0
129	20250109	181300	25762210	2950	2950	2950	2950	0
130	20250109	181200	25762210	2950	2950	2950	2950	0
131	20250109	181100	25762210	2950	2950	2950	2950	0
132	20250109	181000	25762210	2950	2950	2950	2950	0
133	20250109	180900	25762210	2950	2950	2950	2950	0
134	20250109	180800	25762210	2950	2950	2950	2950	0
135	20250109	180700	25762210	2950	2950	2950	2950	0
136	20250109	180600	25762210	2950	2950	2950	2950	0
137	20250109	180500	25762210	2950	2950	2950	2950	0
138	20250109	180400	25762210	2950	2950	2950	2950	0
139	20250109	180300	25762210	2950	2950	2950	2950	0
140	20250109	180200	25762210	2950	2950	2950	2950	0
141	20250109	180100	25762210	2950	2950	2950	2950	0
142	20250109	180000	25762210	2950	2950	2950	2950	0
143	20250109	175900	25762210	2950	2950	2950	2950	0
144	20250109	175800	25762210	2950	2950	2950	2950	0
145	20250109	175700	25762210	2950	2950	2950	2950	0
146	20250109	175600	25762210	2950	2950	2950	2950	0
147	20250109	175500	25762210	2950	2950	2950	2950	0
148	20250109	175400	25762210	2950	2950	2950	2950	0
149	20250109	175300	25762210	2950	2950	2950	2950	0
150	20250109	175200	25762210	2950	2950	2950	2950	0
151	20250109	175100	25762210	2950	2950	2950	2950	0
152	20250109	175000	25762210	2950	2950	2950	2950	553
153	20250109	174900	25762210	2950	2950	2950	2950	0
154	20250109	174800	25762210	2950	2950	2950	2950	0
155	20250109	174700	25762210	2950	2950	2950	2950	0
156	20250109	174600	25762210	2950	2950	2950	2950	0
157	20250109	174500	25762210	2950	2950	2950	2950	0
158	20250109	174400	25762210	2950	2950	2950	2950	0
159	20250109	174300	25762210	2950	2950	2950	2950	0
160	20250109	174200	25762210	2950	2950	2950	2950	0
161	20250109	174100	25762210	2950	2950	2950	2950	0
162	20250109	174000	25762210	2950	2950	2950	2950	0
163	20250109	173900	25762210	2950	2950	2950	2950	0
164	20250109	173800	25762210	2950	2950	2950	2950	0
165	20250109	173700	25762210	2950	2950	2950	2950	0
166	20250109	173600	25762210	2950	2950	2950	2950	0
167	20250109	173500	25762210	2950	2950	2950	2950	0
168	20250109	173400	25762210	2950	2950	2950	2950	0
169	20250109	173300	25762210	2950	2950	2950	2950	0
170	20250109	173200	25762210	2950	2950	2950	2950	0
171	20250109	173100	25762210	2950	2950	2950	2950	0
172	20250109	173000	25762210	2950	2950	2950	2950	0
173	20250109	172900	25762210	2950	2950	2950	2950	0
174	20250109	172800	25762210	2950	2950	2950	2950	0
175	20250109	172700	25762210	2950	2950	2950	2950	0
176	20250109	172600	25762210	2950	2950	2950	2950	0
177	20250109	172500	25762210	2950	2950	2950	2950	0
178	20250109	172400	25762210	2950	2950	2950	2950	0
179	20250109	172300	25762210	2950	2950	2950	2950	0
180	20250109	172200	25762210	2950	2950	2950	2950	0
181	20250109	172100	25762210	2950	2950	2950	2950	0
182	20250109	172000	25762210	2950	2950	2950	2950	553
183	20250109	171900	25762210	2950	2950	2950	2950	0
184	20250109	171800	25762210	2950	2950	2950	2950	0
185	20250109	171700	25762210	2950	2950	2950	2950	0
186	20250109	171600	25762210	2950	2950	2950	2950	0
187	20250109	171500	25762210	2950	2950	2950	2950	0
188	20250109	171400	25762210	2950	2950	2950	2950	0
189	20250109	171300	25762210	2950	2950	2950	2950	0
190	20250109	171200	25762210	2950	2950	2950	2950	0
191	20250109	171100	25762210	2950	2950	2950	2950	0
192	20250109	171000	25762210	2950	2950	2950	2950	0
193	20250109	170900	25762210	2950	2950	2950	2950	0
194	20250109	170800	25762210	2950	2950	2950	2950	0
195	20250109	170700	25762210	2950	2950	2950	2950	0
196	20250109	170600	25762210	2950	2950	2950	2950	0
197	20250109	170500	25762210	2950	2950	2950	2950	0
198	20250109	170400	25762210	2950	2950	2950	2950	0
199	20250109	170300	25762210	2950	2950	2950	2950	0
200	20250109	170200	25762210	2950	2950	2950	2950	0
201	20250109	170100	25762210	2950	2950	2950	2950	0
202	20250109	170000	25762210	2950	2950	2950	2950	0
203	20250109	165900	25762210	2950	2950	2950	2950	0
204	20250109	165800	25762210	2950	2950	2950	2950	0
205	20250109	165700	25762210	2950	2950	2950	2950	0
206	20250109	165600	25762210	2950	2950	2950	2950	0
207	20250109	165500	25762210	2950	2950	2950	2950	0
208	20250109	165400	25762210	2950	2950	2950	2950	0
209	20250109	165300	25762210	2950	2950	2950	2950	0
210	20250109	165200	25762210	2950	2950	2950	2950	0
211	20250109	165100	25762210	2950	2950	2950	2950	0
212	20250109	165000	25762210	2950	2950	2950	2950	553
213	20250109	164900	25762210	2950	2950	2950	2950	0
214	20250109	164800	25762210	2950	2950	2950	2950	0
215	20250109	164700	25762210	2950	2950	2950	2950	0
216	20250109	164600	25762210	2950	2950	2950	2950	0
217	20250109	164500	25762210	2950	2950	2950	2950	0
218	20250109	164400	25762210	2950	2950	2950	2950	0
219	20250109	164300	25762210	2950	2950	2950	2950	0
220	20250109	164200	25762210	2950	2950	2950	2950	0
221	20250109	164100	25762210	2950	2950	2950	2950	0
222	20250109	164000	25762210	2950	2950	2950	2950	0
223	20250109	163900	25762210	2950	2950	2950	2950	0
224	20250109	163800	25762210	2950	2950	2950	2950	0
225	20250109	163700	25762210	2950	2950	2950	2950	0
226	20250109	163600	25762210	2950	2950	2950	2950	0
227	20250109	163500	25762210	2950	2950	2950	2950	0
228	20250109	163400	25762210	2950	2950	2950	2950	0
229	20250109	163300	25762210	2950	2950	2950	2950	0
230	20250109	163200	25762210	2950	2950	2950	2950	0
231	20250109	163100	25762210	2950	2950	2950	2950	0
232	20250109	163000	25762210	2950	2950	2950	2950	0
233	20250109	162900	25762210	2950	2950	2950	2950	0
234	20250109	162800	25762210	2950	2950	2950	2950	0
235	20250109	162700	25762210	2950	2950	2950	2950	0
236	20250109	162600	25762210	2950	2950	2950	2950	0
237	20250109	162500	25762210	2950	2950	2950	2950	0
238	20250109	162400	25762210	2950	2950	2950	2950	0
239	20250109	162300	25762210	2950	2950	2950	2950	0
240	20250109	162200	25762210	2950	2950	2950	2950	0
241	20250109	162100	25762210	2950	2950	2950	2950	0
242	20250109	162000	25762210	2950	2950	2950	2950	553
243	20250109	161900	25762210	2950	2950	2950	2950	0
244	20250109	161800	25762210	2950	2950	2950	2950	0
245	20250109	161700	25762210	2950	2950	2950	2950	0
246	20250109	161600	25762210	2950	2950	2950	2950	0
247	20250109	161500	25762210	2950	2950	2950	2950	0
248	20250109	161400	25762210	2950	2950	2950	2950	0
249	20250109	161300	25762210	2950	2950	2950	2950	0
250	20250109	161200	25762210	2950	2950	2950	2950	0
251	20250109	161100	25762210	2950	2950	2950	2950	0
252	20250109	161000	25762210	2950	2950	2950	2950	0
253	20250109	160900	25762210	2950	2950	2950	2950	0
254	20250109	160800	25762210	2950	2950	2950	2950	0
255	20250109	160700	25762210	2950	2950	2950	2950	0
256	20250109	160600	25762210	2950	2950	2950	2950	0
257	20250109	160500	25762210	2950	2950	2950	2950	0
258	20250109	160400	25762210	2950	2950	2950	2950	0
259	20250109	160300	25762210	2950	2950	2950	2950	0
260	20250109	160200	25762210	2950	2950	2950	2950	0
261	20250109	160100	25762210	2950	2950	2950	2950	0
262	20250109	160000	25762210	2950	2950	2950	2950	0
263	20250109	155900	25762210	2950	2950	2950	2950	0
264	20250109	155800	25762210	2950	2950	2950	2950	0
265	20250109	155700	25762210	2950	2950	2950	2950	0
266	20250109	155600	25762210	2950	2950	2950	2950	0
267	20250109	155500	25762210	2950	2950	2950	2950	0
268	20250109	155400	25762210	2950	2950	2950	2950	0
269	20250109	155300	25762210	2950	2950	2950	2950	0
270	20250109	155200	25762210	2950	2950	2950	2950	0
271	20250109	155100	25762210	2950	2950	2950	2950	0
272	20250109	155000	25762210	2950	2950	2950	2950	553
273	20250109	154900	25762210	2950	2950	2950	2950	0
274	20250109	154800	25762210	2950	2950	2950	2950	0
275	20250109	154700	25762210	2950	2950	2950	2950	0
276	20250109	154600	25762210	2950	2950	2950	2950	0
277	20250109	154500	25762210	2950	2950	2950	2950	0
278	20250109	154400	25762210	2950	2950	2950	2950	0
279	20250109	154300	25762210	2950	2950	2950	2950	0
280	20250109	154200	25762210	2950	2950	2950	2950	0
281	20250109	154100	25762210	2950	2950	2950	2950	0
282	20250109	154000	25762210	2950	2950	2950	2950	0
283	20250109	153900	25762210	2950	2950	2950	2950	0
284	20250109	153800	25762210	2950	2950	2950	2950	0
285	20250109	153700	25762210	2950	2950	2950	2950	0
286	20250109	153600	25762210	2950	2950	2950	2950	0
287	20250109	153500	25762210	2950	2950	2950	2950	0
288	20250109	153400	25762210	2950	2950	2950	2950	0
289	20250109	153300	25762210	2950	2950	2950	2950	0
290	20250109	153200	25762210	2950	2950	2950	2950	0
291	20250109	153100	25762210	2950	2950	2950	2950	0
292	20250109	153000	25762210	2950	2950	2950	2950	553
293	20250109	152900	24130860	2945	2945	2945	2945	0
294	20250109	152800	24130860	2945	2945	2945	2945	0
295	20250109	152700	24130860	2945	2945	2945	2945	0
296	20250109	152600	24130860	2945	2945	2945	2945	0
297	20250109	152500	24130860	2945	2945	2945	2945	0
298	20250109	152400	24130860	2945	2945	2945	2945	0
299	20250109	152300	24130860	2945	2945	2945	2945	0
300	20250109	152200	24130860	2945	2945	2945	2945	0
301	20250109	152100	24130860	2945	2945	2945	2945	0
302	20250109	152000	24130860	2945	2945	2945	2945	0
303	20250109	151900	24130860	2945	2940	2945	2940	2
304	20250109	151800	24124975	2945	2945	2945	2945	0
305	20250109	151700	24124975	2945	2945	2945	2945	0
306	20250109	151600	24124975	2945	2945	2945	2945	0
307	20250109	151500	24124975	2945	2945	2945	2945	0
308	20250109	151400	24124975	2945	2945	2945	2945	0
309	20250109	151300	24124975	2945	2945	2945	2945	0
310	20250109	151200	24124975	2945	2945	2945	2945	0
311	20250109	151100	24124975	2945	2945	2945	2945	0
312	20250109	151000	24124975	2945	2945	2945	2945	0
313	20250109	150900	24124975	2945	2935	2945	2935	4
314	20250109	150800	24113225	2935	2935	2935	2935	0
315	20250109	150700	24113225	2935	2935	2935	2935	0
316	20250109	150600	24113225	2935	2935	2935	2935	0
317	20250109	150500	24113225	2935	2935	2935	2935	0
318	20250109	150400	24113225	2935	2935	2935	2935	0
319	20250109	150300	24113225	2935	2935	2935	2935	0
320	20250109	150200	24113225	2935	2935	2935	2935	0
321	20250109	150100	24113225	2935	2935	2935	2935	0
322	20250109	150000	24113225	2935	2935	2935	2935	0
323	20250109	145900	24113225	2935	2935	2935	2935	0
324	20250109	145800	24113225	2935	2935	2935	2935	0
325	20250109	145700	24113225	2935	2935	2935	2935	0
326	20250109	145600	24113225	2935	2935	2935	2935	0
327	20250109	145500	24113225	2935	2935	2935	2935	0
328	20250109	145400	24113225	2935	2935	2935	2935	0
329	20250109	145300	24113225	2935	2935	2935	2935	0
330	20250109	145200	24113225	2935	2935	2935	2935	0
331	20250109	145100	24113225	2935	2935	2935	2935	0
332	20250109	145000	24113225	2935	2935	2935	2935	0
333	20250109	144900	24113225	2935	2935	2935	2935	15
334	20250109	144800	24069200	2945	2945	2945	2945	0
335	20250109	144700	24069200	2945	2945	2945	2945	0
336	20250109	144600	24069200	2945	2945	2945	2945	1
337	20250109	144500	24066255	2935	2935	2935	2935	0
338	20250109	144400	24066255	2935	2935	2935	2935	60
339	20250109	144300	23890155	2945	2945	2945	2945	0
340	20250109	144200	23890155	2945	2945	2945	2945	0
341	20250109	144100	23890155	2945	2945	2945	2945	0
342	20250109	144000	23890155	2945	2945	2945	2945	0
343	20250109	143900	23890155	2945	2945	2945	2945	200
344	20250109	143800	23301155	2945	2945	2945	2945	0
345	20250109	143700	23301155	2945	2945	2945	2945	0
346	20250109	143600	23301155	2945	2945	2945	2945	0
347	20250109	143500	23301155	2945	2945	2945	2945	1
348	20250109	143400	23298210	2940	2940	2940	2940	0
349	20250109	143300	23298210	2940	2940	2940	2940	0
350	20250109	143200	23298210	2940	2940	2940	2940	28
351	20250109	143100	23215890	2940	2940	2940	2940	72
352	20250109	143000	23004210	2940	2940	2940	2940	0
353	20250109	142900	23004210	2940	2940	2940	2940	0
354	20250109	142800	23004210	2940	2940	2940	2940	200
355	20250109	142700	22416210	2940	2940	2940	2940	0
356	20250109	142600	22416210	2940	2935	2940	2935	5
357	20250109	142500	22401530	2935	2935	2935	2935	0
358	20250109	142400	22401530	2935	2935	2935	2935	0
359	20250109	142300	22401530	2935	2935	2935	2935	0
360	20250109	142200	22401530	2935	2935	2935	2935	0
361	20250109	142100	22401530	2935	2935	2935	2935	0
362	20250109	142000	22401530	2935	2935	2935	2935	0
363	20250109	141900	22401530	2935	2935	2935	2935	0
364	20250109	141800	22401530	2935	2935	2935	2935	72
365	20250109	141700	22190210	2940	2940	2940	2940	0
366	20250109	141600	22190210	2940	2940	2940	2940	0
367	20250109	141500	22190210	2940	2940	2940	2940	0
368	20250109	141400	22190210	2940	2940	2940	2940	0
369	20250109	141300	22190210	2940	2940	2940	2940	0
370	20250109	141200	22190210	2940	2940	2940	2940	0
371	20250109	141100	22190210	2940	2940	2940	2940	0
372	20250109	141000	22190210	2940	2940	2940	2940	0
373	20250109	140900	22190210	2940	2940	2940	2940	0
374	20250109	140800	22190210	2940	2940	2940	2940	0
375	20250109	140700	22190210	2940	2940	2940	2940	0
376	20250109	140600	22190210	2940	2940	2940	2940	0
377	20250109	140500	22190210	2940	2940	2940	2940	0
378	20250109	140400	22190210	2940	2940	2940	2940	0
379	20250109	140300	22190210	2940	2940	2940	2940	0
380	20250109	140200	22190210	2940	2940	2940	2940	238
381	20250109	140100	21490490	2945	2945	2945	2945	0
382	20250109	140000	21490490	2945	2945	2945	2945	0
383	20250109	135900	21490490	2945	2945	2945	2945	0
384	20250109	135800	21490490	2945	2945	2945	2945	0
385	20250109	135700	21490490	2945	2940	2945	2940	60
386	20250109	135600	21313940	2945	2945	2945	2945	20
387	20250109	135500	21255040	2945	2945	2945	2945	0
388	20250109	135400	21255040	2945	2945	2945	2945	1
389	20250109	135300	21252095	2940	2940	2940	2940	0
390	20250109	135200	21252095	2940	2940	2940	2940	0
391	20250109	135100	21252095	2940	2940	2940	2940	0
392	20250109	135000	21252095	2940	2940	2940	2940	0
393	20250109	134900	21252095	2940	2940	2940	2940	0
394	20250109	134800	21252095	2940	2940	2940	2940	2
395	20250109	134700	21246215	2940	2940	2940	2940	0
396	20250109	134600	21246215	2940	2940	2940	2940	0
397	20250109	134500	21246215	2940	2940	2940	2940	97
398	20250109	134400	20961035	2940	2940	2940	2940	1
399	20250109	134300	20958095	2935	2935	2935	2935	100
400	20250109	134200	20664595	2945	2945	2945	2945	0
401	20250109	134100	20664595	2945	2945	2945	2945	0
402	20250109	134000	20664595	2945	2945	2945	2945	0
403	20250109	133900	20664595	2945	2945	2945	2945	0
404	20250109	133800	20664595	2945	2945	2945	2945	0
405	20250109	133700	20664595	2945	2945	2945	2945	0
406	20250109	133600	20664595	2945	2945	2945	2945	0
407	20250109	133500	20664595	2945	2945	2945	2945	0
408	20250109	133400	20664595	2945	2945	2945	2945	1
409	20250109	133300	20661650	2935	2935	2935	2935	0
410	20250109	133200	20661650	2935	2935	2935	2935	60
411	20250109	133100	20485550	2940	2940	2940	2940	50
412	20250109	133000	20338550	2935	2935	2935	2935	0
413	20250109	132900	20338550	2935	2935	2935	2935	0
414	20250109	132800	20338550	2935	2935	2935	2935	0
415	20250109	132700	20338550	2935	2935	2935	2935	0
416	20250109	132600	20338550	2935	2935	2935	2935	679
417	20250109	132500	18345685	2935	2935	2935	2935	600
418	20250109	132400	16584685	2930	2930	2930	2930	0
419	20250109	132300	16584685	2930	2930	2930	2930	0
420	20250109	132200	16584685	2930	2930	2930	2930	0
421	20250109	132100	16584685	2930	2930	2930	2930	0
422	20250109	132000	16584685	2930	2930	2930	2930	0
423	20250109	131900	16584685	2930	2930	2930	2930	0
424	20250109	131800	16584685	2930	2930	2930	2930	0
425	20250109	131700	16584685	2930	2930	2930	2930	0
426	20250109	131600	16584685	2930	2930	2930	2930	0
427	20250109	131500	16584685	2930	2930	2930	2930	0
428	20250109	131400	16584685	2930	2930	2930	2930	0
429	20250109	131300	16584685	2930	2930	2930	2930	0
430	20250109	131200	16584685	2930	2930	2930	2930	0
431	20250109	131100	16584685	2930	2930	2930	2930	0
432	20250109	131000	16584685	2930	2930	2930	2930	0
433	20250109	130900	16584685	2930	2930	2930	2930	0
434	20250109	130800	16584685	2930	2930	2930	2930	0
435	20250109	130700	16584685	2930	2930	2930	2930	0
436	20250109	130600	16584685	2930	2930	2930	2930	0
437	20250109	130500	16584685	2930	2930	2930	2930	0
438	20250109	130400	16584685	2930	2930	2930	2930	0
439	20250109	130300	16584685	2930	2930	2930	2930	0
440	20250109	130200	16584685	2930	2930	2930	2930	0
441	20250109	130100	16584685	2930	2930	2930	2930	0
442	20250109	130000	16584685	2930	2930	2930	2930	0
443	20250109	125900	16584685	2930	2930	2930	2930	0
444	20250109	125800	16584685	2930	2930	2930	2930	0
445	20250109	125700	16584685	2930	2930	2930	2930	0
446	20250109	125600	16584685	2930	2930	2930	2930	0
447	20250109	125500	16584685	2930	2930	2930	2930	0
448	20250109	125400	16584685	2930	2930	2930	2930	0
449	20250109	125300	16584685	2930	2930	2930	2930	3
450	20250109	125200	16575895	2935	2935	2935	2935	0
451	20250109	125100	16575895	2935	2935	2935	2935	0
452	20250109	125000	16575895	2935	2935	2935	2935	300
453	20250109	124900	15695395	2935	2935	2935	2935	0
454	20250109	124800	15695395	2935	2935	2935	2935	0
455	20250109	124700	15695395	2935	2935	2935	2935	0
456	20250109	124600	15695395	2935	2935	2935	2935	0
457	20250109	124500	15695395	2935	2935	2935	2935	0
458	20250109	124400	15695395	2935	2935	2935	2935	0
459	20250109	124300	15695395	2935	2935	2935	2935	0
460	20250109	124200	15695395	2935	2935	2935	2935	0
461	20250109	124100	15695395	2935	2935	2935	2935	0
462	20250109	124000	15695395	2935	2935	2935	2935	0
463	20250109	123900	15695395	2935	2935	2935	2935	0
464	20250109	123800	15695395	2935	2935	2935	2935	0
465	20250109	123700	15695395	2935	2935	2935	2935	0
466	20250109	123600	15695395	2935	2935	2935	2935	0
467	20250109	123500	15695395	2935	2935	2935	2935	0
468	20250109	123400	15695395	2935	2935	2935	2935	0
469	20250109	123300	15695395	2935	2935	2935	2935	0
470	20250109	123200	15695395	2935	2935	2935	2935	1
471	20250109	123100	15692460	2935	2935	2935	2935	0
472	20250109	123000	15692460	2935	2935	2935	2935	0
473	20250109	122900	15692460	2935	2935	2935	2935	0
474	20250109	122800	15692460	2935	2935	2935	2935	0
475	20250109	122700	15692460	2935	2935	2935	2935	0
476	20250109	122600	15692460	2935	2935	2935	2935	0
477	20250109	122500	15692460	2935	2935	2935	2935	0
478	20250109	122400	15692460	2935	2935	2935	2935	0
479	20250109	122300	15692460	2935	2935	2935	2935	0
480	20250109	122200	15692460	2935	2935	2935	2935	0
481	20250109	122100	15692460	2935	2935	2935	2935	0
482	20250109	122000	15692460	2935	2935	2935	2935	0
483	20250109	121900	15692460	2935	2935	2935	2935	0
484	20250109	121800	15692460	2935	2935	2935	2935	0
485	20250109	121700	15692460	2935	2935	2935	2935	0
486	20250109	121600	15692460	2935	2935	2935	2935	0
487	20250109	121500	15692460	2935	2935	2935	2935	0
488	20250109	121400	15692460	2935	2935	2935	2935	0
489	20250109	121300	15692460	2935	2935	2935	2935	0
490	20250109	121200	15692460	2935	2935	2935	2935	0
491	20250109	121100	15692460	2935	2935	2935	2935	0
492	20250109	121000	15692460	2935	2935	2935	2935	0
493	20250109	120900	15692460	2935	2930	2935	2925	59
494	20250109	120800	15519860	2930	2930	2930	2930	1
495	20250109	120700	15516930	2930	2930	2930	2930	0
496	20250109	120600	15516930	2930	2930	2930	2930	0
497	20250109	120500	15516930	2930	2930	2930	2930	0
498	20250109	120400	15516930	2930	2930	2930	2930	0
499	20250109	120300	15516930	2930	2930	2930	2930	0
500	20250109	120200	15516930	2930	2930	2930	2930	0
501	20250109	120100	15516930	2930	2930	2930	2930	0
502	20250109	120000	15516930	2930	2930	2930	2930	0
503	20250109	115900	15516930	2930	2930	2930	2930	43
504	20250109	115800	15390940	2940	2940	2940	2940	0
505	20250109	115700	15390940	2940	2940	2940	2940	10
506	20250109	115600	15361540	2940	2930	2940	2930	358
507	20250109	115500	14312550	2925	2925	2925	2925	0
508	20250109	115400	14312550	2925	2925	2925	2925	214
509	20250109	115300	13686600	2925	2920	2925	2920	400
510	20250109	115200	12517595	2920	2920	2920	2920	0
511	20250109	115100	12517595	2920	2920	2920	2920	0
512	20250109	115000	12517595	2920	2920	2920	2920	1
513	20250109	114900	12514675	2915	2915	2915	2915	0
514	20250109	114800	12514675	2915	2915	2915	2915	0
515	20250109	114700	12514675	2915	2915	2915	2915	0
516	20250109	114600	12514675	2915	2915	2915	2915	0
517	20250109	114500	12514675	2915	2930	2930	2915	11
518	20250109	114400	12482460	2930	2930	2930	2930	0
519	20250109	114300	12482460	2930	2930	2930	2930	0
520	20250109	114200	12482460	2930	2930	2930	2930	0
521	20250109	114100	12482460	2930	2930	2930	2930	1
522	20250109	114000	12479530	2920	2920	2920	2920	16
523	20250109	113900	12432810	2920	2920	2920	2920	4
524	20250109	113800	12421130	2920	2920	2920	2920	228
525	20250109	113700	11755370	2920	2920	2920	2920	0
526	20250109	113600	11755370	2920	2920	2920	2920	50
527	20250109	113500	11609370	2920	2920	2920	2920	0
528	20250109	113400	11609370	2920	2920	2920	2920	37
529	20250109	113300	11501330	2910	2910	2910	2910	0
530	20250109	113200	11501330	2910	2910	2910	2910	0
531	20250109	113100	11501330	2910	2910	2910	2910	0
532	20250109	113000	11501330	2910	2910	2910	2910	0
533	20250109	112900	11501330	2910	2910	2910	2910	20
534	20250109	112800	11443130	2920	2920	2920	2920	0
535	20250109	112700	11443130	2920	2920	2920	2920	0
536	20250109	112600	11443130	2920	2920	2920	2920	0
537	20250109	112500	11443130	2920	2920	2920	2920	0
538	20250109	112400	11443130	2920	2920	2920	2920	0
539	20250109	112300	11443130	2920	2920	2920	2920	34
540	20250109	112200	11343850	2915	2915	2915	2915	0
541	20250109	112100	11343850	2915	2915	2915	2915	0
542	20250109	112000	11343850	2915	2915	2915	2915	0
543	20250109	111900	11343850	2915	2915	2915	2915	871
544	20250109	111800	8804885	2920	2920	2920	2920	0
545	20250109	111700	8804885	2920	2920	2920	2920	0
546	20250109	111600	8804885	2920	2920	2920	2920	0
547	20250109	111500	8804885	2920	2920	2920	2920	32
548	20250109	111400	8711445	2920	2920	2920	2920	6
549	20250109	111300	8693925	2920	2920	2920	2920	0
550	20250109	111200	8693925	2920	2920	2920	2920	0
551	20250109	111100	8693925	2920	2920	2920	2920	0
552	20250109	111000	8693925	2920	2920	2920	2920	3
553	20250109	110900	8685165	2920	2920	2920	2920	1
554	20250109	110800	8682245	2925	2925	2925	2925	0
555	20250109	110700	8682245	2925	2925	2925	2925	0
556	20250109	110600	8682245	2925	2925	2925	2925	30
557	20250109	110500	8594495	2925	2925	2925	2925	0
558	20250109	110400	8594495	2925	2925	2925	2925	0
559	20250109	110300	8594495	2925	2925	2925	2925	0
560	20250109	110200	8594495	2925	2925	2925	2925	40
561	20250109	110100	8477495	2920	2920	2920	2920	0
562	20250109	110000	8477495	2920	2920	2920	2920	0
563	20250109	105900	8477495	2920	2920	2920	2920	5
564	20250109	105800	8462895	2920	2920	2920	2920	413
565	20250109	105700	7256935	2930	2930	2930	2930	0
566	20250109	105600	7256935	2930	2930	2930	2930	1
567	20250109	105500	7254005	2920	2920	2920	2920	0
568	20250109	105400	7254005	2920	2920	2920	2920	0
569	20250109	105300	7254005	2920	2920	2920	2920	22
570	20250109	105200	7189765	2930	2930	2930	2930	0
571	20250109	105100	7189765	2930	2930	2930	2930	0
572	20250109	105000	7189765	2930	2930	2930	2930	0
573	20250109	104900	7189765	2930	2930	2930	2930	0
574	20250109	104800	7189765	2930	2930	2930	2930	0
575	20250109	104700	7189765	2930	2930	2930	2930	0
576	20250109	104600	7189765	2930	2930	2930	2930	0
577	20250109	104500	7189765	2930	2930	2930	2930	2
578	20250109	104400	7183905	2925	2925	2925	2925	100
579	20250109	104300	6891405	2930	2930	2930	2930	100
580	20250109	104200	6598405	2930	2930	2930	2930	0
581	20250109	104100	6598405	2930	2930	2930	2930	0
582	20250109	104000	6598405	2930	2930	2930	2930	0
583	20250109	103900	6598405	2930	2930	2930	2930	0
584	20250109	103800	6598405	2930	2930	2930	2930	0
585	20250109	103700	6598405	2930	2930	2930	2930	0
586	20250109	103600	6598405	2930	2930	2930	2930	0
587	20250109	103500	6598405	2930	2930	2930	2930	0
588	20250109	103400	6598405	2930	2930	2930	2930	0
589	20250109	103300	6598405	2930	2930	2930	2930	0
590	20250109	103200	6598405	2930	2930	2930	2930	0
591	20250109	103100	6598405	2930	2930	2930	2930	0
592	20250109	103000	6598405	2930	2930	2930	2930	0
593	20250109	102900	6598405	2930	2930	2930	2930	0
594	20250109	102800	6598405	2930	2930	2930	2930	0
595	20250109	102700	6598405	2930	2930	2930	2930	3
596	20250109	102600	6589615	2930	2930	2930	2930	0
597	20250109	102500	6589615	2930	2930	2930	2930	0
598	20250109	102400	6589615	2930	2930	2930	2930	0
599	20250109	102300	6589615	2930	2930	2930	2930	0
600	20250109	102200	6589615	2930	2930	2930	2930	0
601	20250109	102100	6589615	2930	2930	2930	2930	0
602	20250109	102000	6589615	2930	2930	2930	2930	0
603	20250109	101900	6589615	2930	2930	2930	2930	0
604	20250109	101800	6589615	2930	2930	2930	2930	1
605	20250109	101700	6586685	2925	2925	2925	2925	0
606	20250109	101600	6586685	2925	2925	2925	2925	0
607	20250109	101500	6586685	2925	2925	2925	2925	0
608	20250109	101400	6586685	2925	2925	2925	2925	0
609	20250109	101300	6586685	2925	2925	2925	2925	0
610	20250109	101200	6586685	2925	2925	2925	2925	0
611	20250109	101100	6586685	2925	2925	2925	2925	0
612	20250109	101000	6586685	2925	2925	2925	2925	10
613	20250109	100900	6557435	2930	2930	2930	2930	0
614	20250109	100800	6557435	2930	2930	2930	2930	0
615	20250109	100700	6557435	2930	2930	2930	2930	0
616	20250109	100600	6557435	2930	2930	2930	2930	11
617	20250109	100500	6525205	2930	2930	2930	2930	0
618	20250109	100400	6525205	2930	2930	2930	2930	0
619	20250109	100300	6525205	2930	2930	2930	2930	0
620	20250109	100200	6525205	2930	2930	2930	2930	0
621	20250109	100100	6525205	2930	2930	2930	2930	0
622	20250109	100000	6525205	2930	2930	2930	2930	0
623	20250109	095900	6525205	2930	2930	2930	2930	0
624	20250109	095800	6525205	2930	2930	2930	2930	0
625	20250109	095700	6525205	2930	2930	2930	2930	0
626	20250109	095600	6525205	2930	2930	2930	2930	0
627	20250109	095500	6525205	2930	2930	2930	2930	0
628	20250109	095400	6525205	2930	2930	2930	2930	0
629	20250109	095300	6525205	2930	2930	2930	2930	1
630	20250109	095200	6522275	2930	2930	2930	2930	0
631	20250109	095100	6522275	2930	2930	2930	2930	0
632	20250109	095000	6522275	2930	2930	2930	2930	0
633	20250109	094900	6522275	2930	2920	2930	2920	3
634	20250109	094800	6513505	2920	2920	2920	2920	12
635	20250109	094700	6478465	2930	2930	2930	2930	100
636	20250109	094600	6185465	2920	2920	2920	2920	0
637	20250109	094500	6185465	2920	2920	2920	2920	307
638	20250109	094400	5289025	2930	2930	2930	2930	0
639	20250109	094300	5289025	2930	2930	2930	2930	0
640	20250109	094200	5289025	2930	2930	2930	2930	0
641	20250109	094100	5289025	2930	2930	2930	2930	0
642	20250109	094000	5289025	2930	2930	2930	2930	0
643	20250109	093900	5289025	2930	2930	2930	2930	0
644	20250109	093800	5289025	2930	2930	2930	2930	0
645	20250109	093700	5289025	2930	2930	2930	2930	0
646	20250109	093600	5289025	2930	2930	2930	2930	0
647	20250109	093500	5289025	2930	2930	2930	2930	0
648	20250109	093400	5289025	2930	2930	2930	2930	0
649	20250109	093300	5289025	2930	2930	2930	2930	0
650	20250109	093200	5289025	2930	2930	2930	2930	0
651	20250109	093100	5289025	2930	2930	2930	2930	0
652	20250109	093000	5289025	2930	2930	2930	2930	3
653	20250109	092900	5280235	2930	2930	2930	2930	0
654	20250109	092800	5280235	2930	2930	2930	2930	0
655	20250109	092700	5280235	2930	2930	2930	2930	0
656	20250109	092600	5280235	2930	2930	2930	2930	0
657	20250109	092500	5280235	2930	2930	2930	2930	0
658	20250109	092400	5280235	2930	2930	2930	2930	0
659	20250109	092300	5280235	2930	2930	2930	2930	0
660	20250109	092200	5280235	2930	2930	2930	2930	0
661	20250109	092100	5280235	2930	2930	2930	2930	0
662	20250109	092000	5280235	2930	2930	2930	2930	0
663	20250109	091900	5280235	2930	2930	2930	2930	1
664	20250109	091800	5277305	2915	2915	2915	2915	30
665	20250109	091700	5189855	2915	2915	2915	2915	3
666	20250109	091600	5181110	2935	2935	2935	2935	0
667	20250109	091500	5181110	2935	2935	2935	2935	0
668	20250109	091400	5181110	2935	2935	2935	2935	0
669	20250109	091300	5181110	2935	2935	2935	2935	0
670	20250109	091200	5181110	2935	2935	2935	2935	0
671	20250109	091100	5181110	2935	2935	2935	2935	0
672	20250109	091000	5181110	2935	2935	2935	2935	1026
673	20250109	090900	2169800	2940	2940	2940	2940	0
674	20250109	090800	2169800	2940	2940	2940	2940	0
675	20250109	090700	2169800	2940	2940	2940	2940	68
676	20250109	090600	1969880	2940	2940	2940	2940	0
677	20250109	090500	1969880	2940	2940	2940	2940	1
678	20250109	090400	1966940	2935	2935	2935	2935	150
679	20250109	090300	1526690	2935	2935	2935	2935	150
680	20250109	090200	1086440	2935	2935	2935	2935	1
681	20250109	090100	1083505	2920	2920	2920	2920	1
682	20250109	090000	1080585	2935	2940	2940	2935	368