KissMeData/072470/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	195100	11952595	2420	2420	2420	2420	856
3	20250114	195000	11952595	2420	2420	2420	2420	0
4	20250114	194900	11952595	2420	2420	2420	2420	0
5	20250114	194800	11952595	2420	2420	2420	2420	0
6	20250114	194700	11952595	2420	2420	2420	2420	0
7	20250114	194600	11952595	2420	2420	2420	2420	0
8	20250114	194500	11952595	2420	2420	2420	2420	0
9	20250114	194400	11952595	2420	2420	2420	2420	0
10	20250114	194300	11952595	2420	2420	2420	2420	0
11	20250114	194200	11952595	2420	2420	2420	2420	0
12	20250114	194100	11952595	2420	2420	2420	2420	0
13	20250114	194000	11952595	2420	2420	2420	2420	0
14	20250114	193900	11952595	2420	2420	2420	2420	0
15	20250114	193800	11952595	2420	2420	2420	2420	0
16	20250114	193700	11952595	2420	2420	2420	2420	0
17	20250114	193600	11952595	2420	2420	2420	2420	0
18	20250114	193500	11952595	2420	2420	2420	2420	0
19	20250114	193400	11952595	2420	2420	2420	2420	0
20	20250114	193300	11952595	2420	2420	2420	2420	0
21	20250114	193200	11952595	2420	2420	2420	2420	0
22	20250114	193100	11952595	2420	2420	2420	2420	0
23	20250114	193000	11952595	2420	2420	2420	2420	0
24	20250114	192900	11952595	2420	2420	2420	2420	0
25	20250114	192800	11952595	2420	2420	2420	2420	0
26	20250114	192700	11952595	2420	2420	2420	2420	0
27	20250114	192600	11952595	2420	2420	2420	2420	0
28	20250114	192500	11952595	2420	2420	2420	2420	0
29	20250114	192400	11952595	2420	2420	2420	2420	0
30	20250114	192300	11952595	2420	2420	2420	2420	0
31	20250114	192200	11952595	2420	2420	2420	2420	0
32	20250114	192100	11952595	2420	2420	2420	2420	856
33	20250114	192000	11952595	2420	2420	2420	2420	0
34	20250114	191900	11952595	2420	2420	2420	2420	0
35	20250114	191800	11952595	2420	2420	2420	2420	0
36	20250114	191700	11952595	2420	2420	2420	2420	0
37	20250114	191600	11952595	2420	2420	2420	2420	0
38	20250114	191500	11952595	2420	2420	2420	2420	0
39	20250114	191400	11952595	2420	2420	2420	2420	0
40	20250114	191300	11952595	2420	2420	2420	2420	0
41	20250114	191200	11952595	2420	2420	2420	2420	0
42	20250114	191100	11952595	2420	2420	2420	2420	0
43	20250114	191000	11952595	2420	2420	2420	2420	0
44	20250114	190900	11952595	2420	2420	2420	2420	0
45	20250114	190800	11952595	2420	2420	2420	2420	0
46	20250114	190700	11952595	2420	2420	2420	2420	0
47	20250114	190600	11952595	2420	2420	2420	2420	0
48	20250114	190500	11952595	2420	2420	2420	2420	0
49	20250114	190400	11952595	2420	2420	2420	2420	0
50	20250114	190300	11952595	2420	2420	2420	2420	0
51	20250114	190200	11952595	2420	2420	2420	2420	0
52	20250114	190100	11952595	2420	2420	2420	2420	0
53	20250114	190000	11952595	2420	2420	2420	2420	0
54	20250114	185900	11952595	2420	2420	2420	2420	0
55	20250114	185800	11952595	2420	2420	2420	2420	0
56	20250114	185700	11952595	2420	2420	2420	2420	0
57	20250114	185600	11952595	2420	2420	2420	2420	0
58	20250114	185500	11952595	2420	2420	2420	2420	0
59	20250114	185400	11952595	2420	2420	2420	2420	0
60	20250114	185300	11952595	2420	2420	2420	2420	0
61	20250114	185200	11952595	2420	2420	2420	2420	0
62	20250114	185100	11952595	2420	2420	2420	2420	856
63	20250114	185000	11952595	2420	2420	2420	2420	0
64	20250114	184900	11952595	2420	2420	2420	2420	0
65	20250114	184800	11952595	2420	2420	2420	2420	0
66	20250114	184700	11952595	2420	2420	2420	2420	0
67	20250114	184600	11952595	2420	2420	2420	2420	0
68	20250114	184500	11952595	2420	2420	2420	2420	0
69	20250114	184400	11952595	2420	2420	2420	2420	0
70	20250114	184300	11952595	2420	2420	2420	2420	0
71	20250114	184200	11952595	2420	2420	2420	2420	0
72	20250114	184100	11952595	2420	2420	2420	2420	0
73	20250114	184000	11952595	2420	2420	2420	2420	0
74	20250114	183900	11952595	2420	2420	2420	2420	0
75	20250114	183800	11952595	2420	2420	2420	2420	0
76	20250114	183700	11952595	2420	2420	2420	2420	0
77	20250114	183600	11952595	2420	2420	2420	2420	0
78	20250114	183500	11952595	2420	2420	2420	2420	0
79	20250114	183400	11952595	2420	2420	2420	2420	0
80	20250114	183300	11952595	2420	2420	2420	2420	0
81	20250114	183200	11952595	2420	2420	2420	2420	0
82	20250114	183100	11952595	2420	2420	2420	2420	0
83	20250114	183000	11952595	2420	2420	2420	2420	0
84	20250114	182900	11952595	2420	2420	2420	2420	0
85	20250114	182800	11952595	2420	2420	2420	2420	0
86	20250114	182700	11952595	2420	2420	2420	2420	0
87	20250114	182600	11952595	2420	2420	2420	2420	0
88	20250114	182500	11952595	2420	2420	2420	2420	0
89	20250114	182400	11952595	2420	2420	2420	2420	0
90	20250114	182300	11952595	2420	2420	2420	2420	0
91	20250114	182200	11952595	2420	2420	2420	2420	0
92	20250114	182100	11952595	2420	2420	2420	2420	856
93	20250114	182000	11952595	2420	2420	2420	2420	0
94	20250114	181900	11952595	2420	2420	2420	2420	0
95	20250114	181800	11952595	2420	2420	2420	2420	0
96	20250114	181700	11952595	2420	2420	2420	2420	0
97	20250114	181600	11952595	2420	2420	2420	2420	0
98	20250114	181500	11952595	2420	2420	2420	2420	0
99	20250114	181400	11952595	2420	2420	2420	2420	0
100	20250114	181300	11952595	2420	2420	2420	2420	0
101	20250114	181200	11952595	2420	2420	2420	2420	0
102	20250114	181100	11952595	2420	2420	2420	2420	0
103	20250114	181000	11952595	2420	2420	2420	2420	0
104	20250114	180900	11952595	2420	2420	2420	2420	0
105	20250114	180800	11952595	2420	2420	2420	2420	0
106	20250114	180700	11952595	2420	2420	2420	2420	0
107	20250114	180600	11952595	2420	2420	2420	2420	0
108	20250114	180500	11952595	2420	2420	2420	2420	0
109	20250114	180400	11952595	2420	2420	2420	2420	0
110	20250114	180300	11952595	2420	2420	2420	2420	0
111	20250114	180200	11952595	2420	2420	2420	2420	0
112	20250114	180100	11952595	2420	2420	2420	2420	0
113	20250114	180000	11952595	2420	2420	2420	2420	0
114	20250114	175900	11952595	2420	2420	2420	2420	0
115	20250114	175800	11952595	2420	2420	2420	2420	0
116	20250114	175700	11952595	2420	2420	2420	2420	0
117	20250114	175600	11952595	2420	2420	2420	2420	0
118	20250114	175500	11952595	2420	2420	2420	2420	0
119	20250114	175400	11952595	2420	2420	2420	2420	0
120	20250114	175300	11952595	2420	2420	2420	2420	0
121	20250114	175200	11952595	2420	2420	2420	2420	0
122	20250114	175100	11952595	2420	2420	2420	2420	856
123	20250114	175000	11952595	2420	2420	2420	2420	0
124	20250114	174900	11952595	2420	2420	2420	2420	0
125	20250114	174800	11952595	2420	2420	2420	2420	0
126	20250114	174700	11952595	2420	2420	2420	2420	0
127	20250114	174600	11952595	2420	2420	2420	2420	0
128	20250114	174500	11952595	2420	2420	2420	2420	0
129	20250114	174400	11952595	2420	2420	2420	2420	0
130	20250114	174300	11952595	2420	2420	2420	2420	0
131	20250114	174200	11952595	2420	2420	2420	2420	0
132	20250114	174100	11952595	2420	2420	2420	2420	0
133	20250114	174000	11952595	2420	2420	2420	2420	0
134	20250114	173900	11952595	2420	2420	2420	2420	0
135	20250114	173800	11952595	2420	2420	2420	2420	0
136	20250114	173700	11952595	2420	2420	2420	2420	0
137	20250114	173600	11952595	2420	2420	2420	2420	0
138	20250114	173500	11952595	2420	2420	2420	2420	0
139	20250114	173400	11952595	2420	2420	2420	2420	0
140	20250114	173300	11952595	2420	2420	2420	2420	0
141	20250114	173200	11952595	2420	2420	2420	2420	0
142	20250114	173100	11952595	2420	2420	2420	2420	0
143	20250114	173000	11952595	2420	2420	2420	2420	0
144	20250114	172900	11952595	2420	2420	2420	2420	0
145	20250114	172800	11952595	2420	2420	2420	2420	0
146	20250114	172700	11952595	2420	2420	2420	2420	0
147	20250114	172600	11952595	2420	2420	2420	2420	0
148	20250114	172500	11952595	2420	2420	2420	2420	0
149	20250114	172400	11952595	2420	2420	2420	2420	0
150	20250114	172300	11952595	2420	2420	2420	2420	0
151	20250114	172200	11952595	2420	2420	2420	2420	0
152	20250114	172100	11952595	2420	2420	2420	2420	856
153	20250114	172000	11952595	2420	2420	2420	2420	0
154	20250114	171900	11952595	2420	2420	2420	2420	0
155	20250114	171800	11952595	2420	2420	2420	2420	0
156	20250114	171700	11952595	2420	2420	2420	2420	0
157	20250114	171600	11952595	2420	2420	2420	2420	0
158	20250114	171500	11952595	2420	2420	2420	2420	0
159	20250114	171400	11952595	2420	2420	2420	2420	0
160	20250114	171300	11952595	2420	2420	2420	2420	0
161	20250114	171200	11952595	2420	2420	2420	2420	0
162	20250114	171100	11952595	2420	2420	2420	2420	0
163	20250114	171000	11952595	2420	2420	2420	2420	0
164	20250114	170900	11952595	2420	2420	2420	2420	0
165	20250114	170800	11952595	2420	2420	2420	2420	0
166	20250114	170700	11952595	2420	2420	2420	2420	0
167	20250114	170600	11952595	2420	2420	2420	2420	0
168	20250114	170500	11952595	2420	2420	2420	2420	0
169	20250114	170400	11952595	2420	2420	2420	2420	0
170	20250114	170300	11952595	2420	2420	2420	2420	0
171	20250114	170200	11952595	2420	2420	2420	2420	0
172	20250114	170100	11952595	2420	2420	2420	2420	0
173	20250114	170000	11952595	2420	2420	2420	2420	0
174	20250114	165900	11952595	2420	2420	2420	2420	0
175	20250114	165800	11952595	2420	2420	2420	2420	0
176	20250114	165700	11952595	2420	2420	2420	2420	0
177	20250114	165600	11952595	2420	2420	2420	2420	0
178	20250114	165500	11952595	2420	2420	2420	2420	0
179	20250114	165400	11952595	2420	2420	2420	2420	0
180	20250114	165300	11952595	2420	2420	2420	2420	0
181	20250114	165200	11952595	2420	2420	2420	2420	0
182	20250114	165100	11952595	2420	2420	2420	2420	856
183	20250114	165000	11952595	2420	2420	2420	2420	0
184	20250114	164900	11952595	2420	2420	2420	2420	0
185	20250114	164800	11952595	2420	2420	2420	2420	0
186	20250114	164700	11952595	2420	2420	2420	2420	0
187	20250114	164600	11952595	2420	2420	2420	2420	0
188	20250114	164500	11952595	2420	2420	2420	2420	0
189	20250114	164400	11952595	2420	2420	2420	2420	0
190	20250114	164300	11952595	2420	2420	2420	2420	0
191	20250114	164200	11952595	2420	2420	2420	2420	0
192	20250114	164100	11952595	2420	2420	2420	2420	0
193	20250114	164000	11952595	2420	2420	2420	2420	0
194	20250114	163900	11952595	2420	2420	2420	2420	0
195	20250114	163800	11952595	2420	2420	2420	2420	0
196	20250114	163700	11952595	2420	2420	2420	2420	0
197	20250114	163600	11952595	2420	2420	2420	2420	0
198	20250114	163500	11952595	2420	2420	2420	2420	0
199	20250114	163400	11952595	2420	2420	2420	2420	0
200	20250114	163300	11952595	2420	2420	2420	2420	0
201	20250114	163200	11952595	2420	2420	2420	2420	0
202	20250114	163100	11952595	2420	2420	2420	2420	0
203	20250114	163000	11952595	2420	2420	2420	2420	0
204	20250114	162900	11952595	2420	2420	2420	2420	0
205	20250114	162800	11952595	2420	2420	2420	2420	0
206	20250114	162700	11952595	2420	2420	2420	2420	0
207	20250114	162600	11952595	2420	2420	2420	2420	0
208	20250114	162500	11952595	2420	2420	2420	2420	0
209	20250114	162400	11952595	2420	2420	2420	2420	0
210	20250114	162300	11952595	2420	2420	2420	2420	0
211	20250114	162200	11952595	2420	2420	2420	2420	0
212	20250114	162100	11952595	2420	2420	2420	2420	856
213	20250114	162000	11952595	2420	2420	2420	2420	0
214	20250114	161900	11952595	2420	2420	2420	2420	0
215	20250114	161800	11952595	2420	2420	2420	2420	0
216	20250114	161700	11952595	2420	2420	2420	2420	0
217	20250114	161600	11952595	2420	2420	2420	2420	0
218	20250114	161500	11952595	2420	2420	2420	2420	0
219	20250114	161400	11952595	2420	2420	2420	2420	0
220	20250114	161300	11952595	2420	2420	2420	2420	0
221	20250114	161200	11952595	2420	2420	2420	2420	0
222	20250114	161100	11952595	2420	2420	2420	2420	0
223	20250114	161000	11952595	2420	2420	2420	2420	0
224	20250114	160900	11952595	2420	2420	2420	2420	0
225	20250114	160800	11952595	2420	2420	2420	2420	0
226	20250114	160700	11952595	2420	2420	2420	2420	0
227	20250114	160600	11952595	2420	2420	2420	2420	0
228	20250114	160500	11952595	2420	2420	2420	2420	0
229	20250114	160400	11952595	2420	2420	2420	2420	0
230	20250114	160300	11952595	2420	2420	2420	2420	0
231	20250114	160200	11952595	2420	2420	2420	2420	0
232	20250114	160100	11952595	2420	2420	2420	2420	0
233	20250114	160000	11952595	2420	2420	2420	2420	0
234	20250114	155900	11952595	2420	2420	2420	2420	0
235	20250114	155800	11952595	2420	2420	2420	2420	0
236	20250114	155700	11952595	2420	2420	2420	2420	0
237	20250114	155600	11952595	2420	2420	2420	2420	0
238	20250114	155500	11952595	2420	2420	2420	2420	0
239	20250114	155400	11952595	2420	2420	2420	2420	0
240	20250114	155300	11952595	2420	2420	2420	2420	0
241	20250114	155200	11952595	2420	2420	2420	2420	0
242	20250114	155100	11952595	2420	2420	2420	2420	856
243	20250114	155000	11952595	2420	2420	2420	2420	0
244	20250114	154900	11952595	2420	2420	2420	2420	0
245	20250114	154800	11952595	2420	2420	2420	2420	0
246	20250114	154700	11952595	2420	2420	2420	2420	0
247	20250114	154600	11952595	2420	2420	2420	2420	0
248	20250114	154500	11952595	2420	2420	2420	2420	0
249	20250114	154400	11952595	2420	2420	2420	2420	0
250	20250114	154300	11952595	2420	2420	2420	2420	0
251	20250114	154200	11952595	2420	2420	2420	2420	0
252	20250114	154100	11952595	2420	2420	2420	2420	0
253	20250114	154000	11952595	2420	2420	2420	2420	0
254	20250114	153900	11952595	2420	2420	2420	2420	0
255	20250114	153800	11952595	2420	2420	2420	2420	0
256	20250114	153700	11952595	2420	2420	2420	2420	0
257	20250114	153600	11952595	2420	2420	2420	2420	0
258	20250114	153500	11952595	2420	2420	2420	2420	0
259	20250114	153400	11952595	2420	2420	2420	2420	0
260	20250114	153300	11952595	2420	2420	2420	2420	0
261	20250114	153200	11952595	2420	2420	2420	2420	0
262	20250114	153100	11952595	2420	2420	2420	2420	0
263	20250114	153000	11952595	2420	2420	2420	2420	856
264	20250114	152900	9881075	2410	2410	2410	2410	0
265	20250114	152800	9881075	2410	2410	2410	2410	0
266	20250114	152700	9881075	2410	2410	2410	2410	0
267	20250114	152600	9881075	2410	2410	2410	2410	0
268	20250114	152500	9881075	2410	2410	2410	2410	0
269	20250114	152400	9881075	2410	2410	2410	2410	0
270	20250114	152300	9881075	2410	2410	2410	2410	0
271	20250114	152200	9881075	2410	2410	2410	2410	0
272	20250114	152100	9881075	2410	2410	2410	2410	0
273	20250114	152000	9881075	2410	2410	2410	2410	0
274	20250114	151900	9881075	2410	2405	2410	2405	2
275	20250114	151800	9876260	2405	2405	2405	2405	0
276	20250114	151700	9876260	2405	2405	2405	2405	0
277	20250114	151600	9876260	2405	2405	2405	2405	2
278	20250114	151500	9871450	2405	2400	2405	2400	270
279	20250114	151400	9222260	2400	2400	2400	2400	0
280	20250114	151300	9222260	2400	2400	2400	2400	0
281	20250114	151200	9222260	2400	2400	2400	2400	0
282	20250114	151100	9222260	2400	2400	2400	2400	0
283	20250114	151000	9222260	2400	2400	2400	2400	0
284	20250114	150900	9222260	2400	2400	2400	2400	200
285	20250114	150800	8742260	2385	2385	2385	2385	0
286	20250114	150700	8742260	2385	2385	2385	2385	0
287	20250114	150600	8742260	2385	2395	2395	2385	330
288	20250114	150500	7954530	2400	2400	2400	2400	0
289	20250114	150400	7954530	2400	2400	2400	2400	0
290	20250114	150300	7954530	2400	2400	2400	2400	0
291	20250114	150200	7954530	2400	2400	2400	2400	42
292	20250114	150100	7853730	2400	2400	2400	2400	0
293	20250114	150000	7853730	2400	2400	2400	2400	0
294	20250114	145900	7853730	2400	2400	2400	2400	0
295	20250114	145800	7853730	2400	2400	2400	2400	0
296	20250114	145700	7853730	2400	2400	2400	2400	0
297	20250114	145600	7853730	2400	2400	2400	2400	0
298	20250114	145500	7853730	2400	2400	2400	2400	0
299	20250114	145400	7853730	2400	2400	2400	2400	0
300	20250114	145300	7853730	2400	2400	2400	2400	0
301	20250114	145200	7853730	2400	2400	2400	2400	0
302	20250114	145100	7853730	2400	2400	2400	2400	0
303	20250114	145000	7853730	2400	2400	2400	2400	0
304	20250114	144900	7853730	2400	2400	2400	2400	0
305	20250114	144800	7853730	2400	2400	2400	2400	0
306	20250114	144700	7853730	2400	2400	2400	2400	0
307	20250114	144600	7853730	2400	2400	2400	2400	0
308	20250114	144500	7853730	2400	2400	2400	2400	0
309	20250114	144400	7853730	2400	2400	2400	2400	0
310	20250114	144300	7853730	2400	2400	2400	2400	0
311	20250114	144200	7853730	2400	2400	2400	2400	0
312	20250114	144100	7853730	2400	2400	2400	2400	0
313	20250114	144000	7853730	2400	2400	2400	2400	26
314	20250114	143900	7791330	2400	2400	2400	2400	229
315	20250114	143800	7241730	2400	2400	2400	2400	100
316	20250114	143700	7001730	2400	2400	2400	2400	0
317	20250114	143600	7001730	2400	2400	2400	2400	0
318	20250114	143500	7001730	2400	2400	2400	2400	0
319	20250114	143400	7001730	2400	2400	2400	2400	0
320	20250114	143300	7001730	2400	2400	2400	2400	0
321	20250114	143200	7001730	2400	2400	2400	2400	0
322	20250114	143100	7001730	2400	2400	2400	2400	0
323	20250114	143000	7001730	2400	2400	2400	2400	0
324	20250114	142900	7001730	2400	2400	2400	2400	0
325	20250114	142800	7001730	2400	2400	2400	2400	0
326	20250114	142700	7001730	2400	2400	2400	2400	0
327	20250114	142600	7001730	2400	2400	2400	2400	0
328	20250114	142500	7001730	2400	2400	2400	2400	0
329	20250114	142400	7001730	2400	2400	2400	2400	0
330	20250114	142300	7001730	2400	2400	2400	2400	0
331	20250114	142200	7001730	2400	2400	2400	2400	0
332	20250114	142100	7001730	2400	2400	2400	2400	0
333	20250114	142000	7001730	2400	2400	2400	2400	190
334	20250114	141900	6545730	2400	2400	2400	2400	0
335	20250114	141800	6545730	2400	2400	2400	2400	0
336	20250114	141700	6545730	2400	2400	2400	2400	0
337	20250114	141600	6545730	2400	2400	2400	2400	0
338	20250114	141500	6545730	2400	2400	2400	2400	0
339	20250114	141400	6545730	2400	2400	2400	2400	0
340	20250114	141300	6545730	2400	2400	2400	2400	0
341	20250114	141200	6545730	2400	2400	2400	2400	0
342	20250114	141100	6545730	2400	2400	2400	2400	0
343	20250114	141000	6545730	2400	2400	2400	2400	0
344	20250114	140900	6545730	2400	2400	2400	2400	0
345	20250114	140800	6545730	2400	2400	2400	2400	0
346	20250114	140700	6545730	2400	2400	2400	2400	0
347	20250114	140600	6545730	2400	2400	2400	2400	0
348	20250114	140500	6545730	2400	2400	2400	2400	10
349	20250114	140400	6521730	2395	2395	2395	2395	0
350	20250114	140300	6521730	2395	2395	2395	2395	1
351	20250114	140200	6519335	2405	2405	2405	2405	0
352	20250114	140100	6519335	2405	2405	2405	2405	0
353	20250114	140000	6519335	2405	2405	2405	2405	0
354	20250114	135900	6519335	2405	2405	2405	2405	0
355	20250114	135800	6519335	2405	2405	2405	2405	0
356	20250114	135700	6519335	2405	2405	2405	2405	0
357	20250114	135600	6519335	2405	2405	2405	2405	1
358	20250114	135500	6516930	2400	2400	2400	2400	0
359	20250114	135400	6516930	2400	2400	2400	2400	9
360	20250114	135300	6495330	2405	2405	2405	2405	0
361	20250114	135200	6495330	2405	2405	2405	2405	0
362	20250114	135100	6495330	2405	2405	2405	2405	0
363	20250114	135000	6495330	2405	2405	2405	2405	0
364	20250114	134900	6495330	2405	2405	2405	2405	0
365	20250114	134800	6495330	2405	2405	2405	2405	0
366	20250114	134700	6495330	2405	2405	2405	2405	43
367	20250114	134600	6391915	2405	2405	2405	2405	0
368	20250114	134500	6391915	2405	2405	2405	2405	0
369	20250114	134400	6391915	2405	2405	2405	2405	0
370	20250114	134300	6391915	2405	2405	2405	2405	0
371	20250114	134200	6391915	2405	2405	2405	2405	0
372	20250114	134100	6391915	2405	2405	2405	2405	0
373	20250114	134000	6391915	2405	2405	2405	2405	0
374	20250114	133900	6391915	2405	2405	2405	2405	0
375	20250114	133800	6391915	2405	2405	2405	2405	0
376	20250114	133700	6391915	2405	2405	2405	2405	0
377	20250114	133600	6391915	2405	2405	2405	2405	8
378	20250114	133500	6372675	2405	2405	2405	2405	0
379	20250114	133400	6372675	2405	2405	2405	2405	0
380	20250114	133300	6372675	2405	2405	2405	2405	0
381	20250114	133200	6372675	2405	2405	2405	2405	0
382	20250114	133100	6372675	2405	2405	2405	2405	0
383	20250114	133000	6372675	2405	2405	2405	2405	0
384	20250114	132900	6372675	2405	2405	2405	2405	0
385	20250114	132800	6372675	2405	2405	2405	2405	0
386	20250114	132700	6372675	2405	2405	2405	2405	0
387	20250114	132600	6372675	2405	2405	2405	2405	0
388	20250114	132500	6372675	2405	2405	2405	2405	0
389	20250114	132400	6372675	2405	2405	2405	2405	0
390	20250114	132300	6372675	2405	2405	2405	2405	0
391	20250114	132200	6372675	2405	2405	2405	2405	0
392	20250114	132100	6372675	2405	2405	2405	2405	0
393	20250114	132000	6372675	2405	2405	2405	2405	0
394	20250114	131900	6372675	2405	2405	2405	2405	7
395	20250114	131800	6355840	2405	2405	2405	2405	0
396	20250114	131700	6355840	2405	2405	2405	2405	0
397	20250114	131600	6355840	2405	2405	2405	2405	20
398	20250114	131500	6307740	2410	2410	2410	2410	1
399	20250114	131400	6305330	2410	2410	2410	2410	0
400	20250114	131300	6305330	2410	2410	2410	2410	0
401	20250114	131200	6305330	2410	2410	2410	2410	0
402	20250114	131100	6305330	2410	2410	2410	2410	0
403	20250114	131000	6305330	2410	2410	2410	2410	6
404	20250114	130900	6290870	2410	2410	2410	2410	0
405	20250114	130800	6290870	2410	2410	2410	2410	0
406	20250114	130700	6290870	2410	2410	2410	2410	0
407	20250114	130600	6290870	2410	2410	2410	2410	0
408	20250114	130500	6290870	2410	2410	2410	2410	0
409	20250114	130400	6290870	2410	2410	2410	2410	0
410	20250114	130300	6290870	2410	2410	2410	2410	0
411	20250114	130200	6290870	2410	2410	2410	2410	0
412	20250114	130100	6290870	2410	2410	2410	2410	0
413	20250114	130000	6290870	2410	2410	2410	2410	0
414	20250114	125900	6290870	2410	2410	2410	2410	0
415	20250114	125800	6290870	2410	2410	2410	2410	0
416	20250114	125700	6290870	2410	2410	2410	2410	0
417	20250114	125600	6290870	2410	2410	2410	2410	0
418	20250114	125500	6290870	2410	2410	2410	2410	0
419	20250114	125400	6290870	2410	2410	2410	2410	0
420	20250114	125300	6290870	2410	2410	2410	2410	0
421	20250114	125200	6290870	2410	2410	2410	2410	0
422	20250114	125100	6290870	2410	2410	2410	2410	0
423	20250114	125000	6290870	2410	2410	2410	2410	0
424	20250114	124900	6290870	2410	2410	2410	2410	0
425	20250114	124800	6290870	2410	2410	2410	2410	0
426	20250114	124700	6290870	2410	2410	2410	2410	0
427	20250114	124600	6290870	2410	2410	2410	2410	0
428	20250114	124500	6290870	2410	2410	2410	2410	0
429	20250114	124400	6290870	2410	2410	2410	2410	0
430	20250114	124300	6290870	2410	2410	2410	2410	0
431	20250114	124200	6290870	2410	2410	2410	2410	0
432	20250114	124100	6290870	2410	2410	2410	2410	0
433	20250114	124000	6290870	2410	2410	2410	2410	0
434	20250114	123900	6290870	2410	2410	2410	2410	0
435	20250114	123800	6290870	2410	2410	2410	2410	0
436	20250114	123700	6290870	2410	2410	2410	2410	0
437	20250114	123600	6290870	2410	2410	2410	2410	0
438	20250114	123500	6290870	2410	2410	2410	2410	0
439	20250114	123400	6290870	2410	2410	2410	2410	0
440	20250114	123300	6290870	2410	2410	2410	2410	0
441	20250114	123200	6290870	2410	2410	2410	2410	0
442	20250114	123100	6290870	2410	2410	2410	2410	0
443	20250114	123000	6290870	2410	2410	2410	2410	0
444	20250114	122900	6290870	2410	2410	2410	2410	0
445	20250114	122800	6290870	2410	2410	2410	2410	0
446	20250114	122700	6290870	2410	2410	2410	2410	0
447	20250114	122600	6290870	2410	2410	2410	2410	0
448	20250114	122500	6290870	2410	2410	2410	2410	0
449	20250114	122400	6290870	2410	2410	2410	2410	0
450	20250114	122300	6290870	2410	2410	2410	2410	0
451	20250114	122200	6290870	2410	2410	2410	2410	0
452	20250114	122100	6290870	2410	2410	2410	2410	0
453	20250114	122000	6290870	2410	2410	2410	2410	0
454	20250114	121900	6290870	2410	2410	2410	2410	0
455	20250114	121800	6290870	2410	2410	2410	2410	0
456	20250114	121700	6290870	2410	2410	2410	2410	0
457	20250114	121600	6290870	2410	2410	2410	2410	24
458	20250114	121500	6233030	2405	2405	2405	2405	0
459	20250114	121400	6233030	2405	2405	2405	2405	0
460	20250114	121300	6233030	2405	2405	2405	2405	100
461	20250114	121200	5992530	2410	2410	2410	2410	0
462	20250114	121100	5992530	2410	2410	2410	2410	0
463	20250114	121000	5992530	2410	2410	2410	2410	0
464	20250114	120900	5992530	2410	2410	2410	2410	0
465	20250114	120800	5992530	2410	2410	2410	2410	0
466	20250114	120700	5992530	2410	2410	2410	2410	0
467	20250114	120600	5992530	2410	2410	2410	2410	0
468	20250114	120500	5992530	2410	2410	2410	2410	0
469	20250114	120400	5992530	2410	2410	2410	2410	0
470	20250114	120300	5992530	2410	2410	2410	2410	6
471	20250114	120200	5978070	2415	2415	2415	2415	0
472	20250114	120100	5978070	2415	2415	2415	2415	0
473	20250114	120000	5978070	2415	2415	2415	2415	0
474	20250114	115900	5978070	2415	2415	2415	2415	0
475	20250114	115800	5978070	2415	2415	2415	2415	0
476	20250114	115700	5978070	2415	2415	2415	2415	0
477	20250114	115600	5978070	2415	2415	2415	2415	0
478	20250114	115500	5978070	2415	2415	2415	2415	0
479	20250114	115400	5978070	2415	2415	2415	2415	0
480	20250114	115300	5978070	2415	2415	2415	2415	0
481	20250114	115200	5978070	2415	2415	2415	2415	0
482	20250114	115100	5978070	2415	2415	2415	2415	0
483	20250114	115000	5978070	2415	2415	2415	2415	0
484	20250114	114900	5978070	2415	2415	2415	2415	1
485	20250114	114800	5975655	2415	2415	2415	2415	0
486	20250114	114700	5975655	2415	2415	2415	2415	0
487	20250114	114600	5975655	2415	2415	2415	2415	0
488	20250114	114500	5975655	2415	2415	2415	2415	0
489	20250114	114400	5975655	2415	2415	2415	2415	0
490	20250114	114300	5975655	2415	2415	2415	2415	0
491	20250114	114200	5975655	2415	2415	2415	2415	0
492	20250114	114100	5975655	2415	2415	2415	2415	0
493	20250114	114000	5975655	2415	2415	2415	2415	0
494	20250114	113900	5975655	2415	2415	2415	2415	0
495	20250114	113800	5975655	2415	2415	2415	2415	0
496	20250114	113700	5975655	2415	2415	2415	2415	7
497	20250114	113600	5958750	2415	2415	2415	2415	1
498	20250114	113500	5956335	2415	2415	2415	2415	0
499	20250114	113400	5956335	2415	2415	2415	2415	100
500	20250114	113300	5714835	2415	2415	2415	2415	0
501	20250114	113200	5714835	2415	2415	2415	2415	0
502	20250114	113100	5714835	2415	2415	2415	2415	0
503	20250114	113000	5714835	2415	2415	2415	2415	0
504	20250114	112900	5714835	2415	2415	2415	2415	11
505	20250114	112800	5688270	2415	2415	2415	2415	0
506	20250114	112700	5688270	2415	2415	2415	2415	0
507	20250114	112600	5688270	2415	2415	2415	2415	0
508	20250114	112500	5688270	2415	2415	2415	2415	0
509	20250114	112400	5688270	2415	2415	2415	2415	0
510	20250114	112300	5688270	2415	2415	2415	2415	0
511	20250114	112200	5688270	2415	2415	2415	2415	0
512	20250114	112100	5688270	2415	2415	2415	2415	0
513	20250114	112000	5688270	2415	2415	2415	2415	0
514	20250114	111900	5688270	2415	2415	2415	2415	0
515	20250114	111800	5688270	2415	2415	2415	2415	0
516	20250114	111700	5688270	2415	2415	2415	2415	0
517	20250114	111600	5688270	2415	2415	2415	2415	0
518	20250114	111500	5688270	2415	2415	2415	2415	0
519	20250114	111400	5688270	2415	2415	2415	2415	0
520	20250114	111300	5688270	2415	2415	2415	2415	0
521	20250114	111200	5688270	2415	2415	2415	2415	0
522	20250114	111100	5688270	2415	2415	2415	2415	0
523	20250114	111000	5688270	2415	2415	2415	2415	0
524	20250114	110900	5688270	2415	2415	2415	2415	0
525	20250114	110800	5688270	2415	2415	2415	2415	0
526	20250114	110700	5688270	2415	2415	2415	2415	0
527	20250114	110600	5688270	2415	2415	2415	2415	0
528	20250114	110500	5688270	2415	2415	2415	2415	0
529	20250114	110400	5688270	2415	2415	2415	2415	10
530	20250114	110300	5664120	2420	2420	2420	2420	0
531	20250114	110200	5664120	2420	2420	2420	2420	0
532	20250114	110100	5664120	2420	2420	2420	2420	0
533	20250114	110000	5664120	2420	2420	2420	2420	0
534	20250114	105900	5664120	2420	2420	2420	2420	0
535	20250114	105800	5664120	2420	2420	2420	2420	0
536	20250114	105700	5664120	2420	2420	2420	2420	0
537	20250114	105600	5664120	2420	2420	2420	2420	0
538	20250114	105500	5664120	2420	2420	2420	2420	0
539	20250114	105400	5664120	2420	2420	2420	2420	2
540	20250114	105300	5659280	2420	2420	2420	2420	0
541	20250114	105200	5659280	2420	2420	2420	2420	0
542	20250114	105100	5659280	2420	2420	2420	2420	0
543	20250114	105000	5659280	2420	2420	2420	2420	1
544	20250114	104900	5656860	2410	2410	2410	2410	0
545	20250114	104800	5656860	2410	2410	2410	2410	0
546	20250114	104700	5656860	2410	2410	2410	2410	1
547	20250114	104600	5654450	2420	2420	2420	2420	0
548	20250114	104500	5654450	2420	2420	2420	2420	0
549	20250114	104400	5654450	2420	2420	2420	2420	0
550	20250114	104300	5654450	2420	2420	2420	2420	0
551	20250114	104200	5654450	2420	2420	2420	2420	0
552	20250114	104100	5654450	2420	2415	2420	2415	2
553	20250114	104000	5649615	2420	2415	2420	2415	64
554	20250114	103900	5494740	2420	2420	2420	2420	0
555	20250114	103800	5494740	2420	2420	2420	2420	0
556	20250114	103700	5494740	2420	2420	2420	2420	0
557	20250114	103600	5494740	2420	2420	2420	2420	0
558	20250114	103500	5494740	2420	2420	2420	2420	0
559	20250114	103400	5494740	2420	2420	2420	2420	0
560	20250114	103300	5494740	2420	2420	2420	2420	0
561	20250114	103200	5494740	2420	2420	2420	2420	0
562	20250114	103100	5494740	2420	2420	2420	2420	0
563	20250114	103000	5494740	2420	2420	2420	2420	0
564	20250114	102900	5494740	2420	2420	2420	2420	0
565	20250114	102800	5494740	2420	2420	2420	2420	0
566	20250114	102700	5494740	2420	2420	2420	2420	0
567	20250114	102600	5494740	2420	2420	2420	2420	0
568	20250114	102500	5494740	2420	2420	2420	2420	0
569	20250114	102400	5494740	2420	2420	2420	2420	0
570	20250114	102300	5494740	2420	2420	2420	2420	0
571	20250114	102200	5494740	2420	2420	2420	2420	0
572	20250114	102100	5494740	2420	2420	2420	2420	0
573	20250114	102000	5494740	2420	2420	2420	2420	0
574	20250114	101900	5494740	2420	2420	2420	2420	0
575	20250114	101800	5494740	2420	2420	2420	2420	0
576	20250114	101700	5494740	2420	2420	2420	2420	0
577	20250114	101600	5494740	2420	2420	2420	2420	0
578	20250114	101500	5494740	2420	2420	2420	2420	0
579	20250114	101400	5494740	2420	2420	2420	2420	0
580	20250114	101300	5494740	2420	2420	2420	2420	0
581	20250114	101200	5494740	2420	2420	2420	2420	0
582	20250114	101100	5494740	2420	2420	2420	2420	0
583	20250114	101000	5494740	2420	2420	2420	2420	0
584	20250114	100900	5494740	2420	2420	2420	2420	0
585	20250114	100800	5494740	2420	2420	2420	2420	0
586	20250114	100700	5494740	2420	2420	2420	2420	0
587	20250114	100600	5494740	2420	2420	2420	2420	0
588	20250114	100500	5494740	2420	2415	2420	2415	12
589	20250114	100400	5465750	2410	2410	2410	2410	0
590	20250114	100300	5465750	2410	2410	2410	2410	0
591	20250114	100200	5465750	2410	2410	2410	2410	215
592	20250114	100100	4947600	2410	2410	2410	2410	0
593	20250114	100000	4947600	2410	2410	2410	2410	0
594	20250114	095900	4947600	2410	2410	2410	2410	0
595	20250114	095800	4947600	2410	2410	2410	2410	699
596	20250114	095700	3263010	2410	2410	2410	2410	0
597	20250114	095600	3263010	2410	2410	2410	2410	0
598	20250114	095500	3263010	2410	2410	2410	2410	1
599	20250114	095400	3260600	2415	2415	2415	2415	0
600	20250114	095300	3260600	2415	2415	2415	2415	0
601	20250114	095200	3260600	2415	2415	2415	2415	0
602	20250114	095100	3260600	2415	2415	2415	2415	0
603	20250114	095000	3260600	2415	2415	2415	2415	0
604	20250114	094900	3260600	2415	2415	2415	2415	29
605	20250114	094800	3190565	2415	2410	2415	2410	10
606	20250114	094700	3166440	2410	2410	2410	2410	25
607	20250114	094600	3106190	2415	2415	2415	2415	2
608	20250114	094500	3101360	2410	2410	2410	2410	0
609	20250114	094400	3101360	2410	2410	2410	2410	0
610	20250114	094300	3101360	2410	2410	2410	2410	0
611	20250114	094200	3101360	2410	2415	2415	2410	5
612	20250114	094100	3089290	2410	2405	2410	2405	174
613	20250114	094000	2670120	2405	2400	2405	2400	21
614	20250114	093900	2619670	2400	2400	2400	2400	73
615	20250114	093800	2444470	2400	2400	2400	2400	0
616	20250114	093700	2444470	2400	2400	2400	2400	0
617	20250114	093600	2444470	2400	2400	2400	2400	0
618	20250114	093500	2444470	2400	2400	2400	2400	0
619	20250114	093400	2444470	2400	2400	2400	2400	0
620	20250114	093300	2444470	2400	2400	2400	2400	0
621	20250114	093200	2444470	2400	2400	2400	2400	0
622	20250114	093100	2444470	2400	2400	2400	2400	0
623	20250114	093000	2444470	2400	2400	2400	2400	0
624	20250114	092900	2444470	2400	2400	2400	2400	0
625	20250114	092800	2444470	2400	2400	2400	2400	0
626	20250114	092700	2444470	2400	2400	2400	2400	0
627	20250114	092600	2444470	2400	2400	2400	2400	0
628	20250114	092500	2444470	2400	2400	2400	2400	0
629	20250114	092400	2444470	2400	2400	2400	2400	5
630	20250114	092300	2432470	2400	2400	2400	2400	0
631	20250114	092200	2432470	2400	2400	2400	2400	0
632	20250114	092100	2432470	2400	2400	2400	2400	0
633	20250114	092000	2432470	2400	2400	2400	2400	0
634	20250114	091900	2432470	2400	2400	2400	2400	0
635	20250114	091800	2432470	2400	2400	2400	2400	0
636	20250114	091700	2432470	2400	2390	2400	2390	245
637	20250114	091600	1846910	2390	2390	2390	2390	0
638	20250114	091500	1846910	2390	2390	2390	2390	0
639	20250114	091400	1846910	2390	2390	2390	2390	0
640	20250114	091300	1846910	2390	2390	2390	2390	0
641	20250114	091200	1846910	2390	2390	2390	2390	0
642	20250114	091100	1846910	2390	2390	2390	2390	0
643	20250114	091000	1846910	2390	2390	2390	2390	1
644	20250114	090900	1844520	2370	2370	2370	2370	0
645	20250114	090800	1844520	2370	2375	2375	2370	700
646	20250114	090700	185500	2390	2390	2390	2390	0
647	20250114	090600	185500	2390	2390	2390	2390	0
648	20250114	090500	185500	2390	2390	2390	2390	0
649	20250114	090400	185500	2390	2390	2390	2390	0
650	20250114	090300	185500	2390	2390	2390	2390	0
651	20250114	090200	185500	2390	2390	2390	2390	0
652	20250114	090100	185500	2390	2390	2390	2390	0
653	20250114	090000	185500	2390	2375	2390	2375	78