KissMeData/352700/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	212300	43713845	2850	2850	2850	2850	474
3	20250120	212200	43713845	2850	2850	2850	2850	0
4	20250120	212100	43713845	2850	2850	2850	2850	0
5	20250120	212000	43713845	2850	2850	2850	2850	0
6	20250120	211900	43713845	2850	2850	2850	2850	0
7	20250120	211800	43713845	2850	2850	2850	2850	0
8	20250120	211700	43713845	2850	2850	2850	2850	0
9	20250120	211600	43713845	2850	2850	2850	2850	0
10	20250120	211500	43713845	2850	2850	2850	2850	0
11	20250120	211400	43713845	2850	2850	2850	2850	0
12	20250120	211300	43713845	2850	2850	2850	2850	0
13	20250120	211200	43713845	2850	2850	2850	2850	0
14	20250120	211100	43713845	2850	2850	2850	2850	0
15	20250120	211000	43713845	2850	2850	2850	2850	0
16	20250120	210900	43713845	2850	2850	2850	2850	0
17	20250120	210800	43713845	2850	2850	2850	2850	0
18	20250120	210700	43713845	2850	2850	2850	2850	0
19	20250120	210600	43713845	2850	2850	2850	2850	0
20	20250120	210500	43713845	2850	2850	2850	2850	0
21	20250120	210400	43713845	2850	2850	2850	2850	0
22	20250120	210300	43713845	2850	2850	2850	2850	0
23	20250120	210200	43713845	2850	2850	2850	2850	0
24	20250120	210100	43713845	2850	2850	2850	2850	0
25	20250120	210000	43713845	2850	2850	2850	2850	0
26	20250120	205900	43713845	2850	2850	2850	2850	0
27	20250120	205800	43713845	2850	2850	2850	2850	0
28	20250120	205700	43713845	2850	2850	2850	2850	0
29	20250120	205600	43713845	2850	2850	2850	2850	0
30	20250120	205500	43713845	2850	2850	2850	2850	0
31	20250120	205400	43713845	2850	2850	2850	2850	0
32	20250120	205300	43713845	2850	2850	2850	2850	474
33	20250120	205200	43713845	2850	2850	2850	2850	0
34	20250120	205100	43713845	2850	2850	2850	2850	0
35	20250120	205000	43713845	2850	2850	2850	2850	0
36	20250120	204900	43713845	2850	2850	2850	2850	0
37	20250120	204800	43713845	2850	2850	2850	2850	0
38	20250120	204700	43713845	2850	2850	2850	2850	0
39	20250120	204600	43713845	2850	2850	2850	2850	0
40	20250120	204500	43713845	2850	2850	2850	2850	0
41	20250120	204400	43713845	2850	2850	2850	2850	0
42	20250120	204300	43713845	2850	2850	2850	2850	0
43	20250120	204200	43713845	2850	2850	2850	2850	0
44	20250120	204100	43713845	2850	2850	2850	2850	0
45	20250120	204000	43713845	2850	2850	2850	2850	0
46	20250120	203900	43713845	2850	2850	2850	2850	0
47	20250120	203800	43713845	2850	2850	2850	2850	0
48	20250120	203700	43713845	2850	2850	2850	2850	0
49	20250120	203600	43713845	2850	2850	2850	2850	0
50	20250120	203500	43713845	2850	2850	2850	2850	0
51	20250120	203400	43713845	2850	2850	2850	2850	0
52	20250120	203300	43713845	2850	2850	2850	2850	0
53	20250120	203200	43713845	2850	2850	2850	2850	0
54	20250120	203100	43713845	2850	2850	2850	2850	0
55	20250120	203000	43713845	2850	2850	2850	2850	0
56	20250120	202900	43713845	2850	2850	2850	2850	0
57	20250120	202800	43713845	2850	2850	2850	2850	0
58	20250120	202700	43713845	2850	2850	2850	2850	0
59	20250120	202600	43713845	2850	2850	2850	2850	0
60	20250120	202500	43713845	2850	2850	2850	2850	0
61	20250120	202400	43713845	2850	2850	2850	2850	0
62	20250120	202300	43713845	2850	2850	2850	2850	474
63	20250120	202200	43713845	2850	2850	2850	2850	0
64	20250120	202100	43713845	2850	2850	2850	2850	0
65	20250120	202000	43713845	2850	2850	2850	2850	0
66	20250120	201900	43713845	2850	2850	2850	2850	0
67	20250120	201800	43713845	2850	2850	2850	2850	0
68	20250120	201700	43713845	2850	2850	2850	2850	0
69	20250120	201600	43713845	2850	2850	2850	2850	0
70	20250120	201500	43713845	2850	2850	2850	2850	0
71	20250120	201400	43713845	2850	2850	2850	2850	0
72	20250120	201300	43713845	2850	2850	2850	2850	0
73	20250120	201200	43713845	2850	2850	2850	2850	0
74	20250120	201100	43713845	2850	2850	2850	2850	0
75	20250120	201000	43713845	2850	2850	2850	2850	0
76	20250120	200900	43713845	2850	2850	2850	2850	0
77	20250120	200800	43713845	2850	2850	2850	2850	0
78	20250120	200700	43713845	2850	2850	2850	2850	0
79	20250120	200600	43713845	2850	2850	2850	2850	0
80	20250120	200500	43713845	2850	2850	2850	2850	0
81	20250120	200400	43713845	2850	2850	2850	2850	0
82	20250120	200300	43713845	2850	2850	2850	2850	0
83	20250120	200200	43713845	2850	2850	2850	2850	0
84	20250120	200100	43713845	2850	2850	2850	2850	0
85	20250120	200000	43713845	2850	2850	2850	2850	0
86	20250120	195900	43713845	2850	2850	2850	2850	0
87	20250120	195800	43713845	2850	2850	2850	2850	0
88	20250120	195700	43713845	2850	2850	2850	2850	0
89	20250120	195600	43713845	2850	2850	2850	2850	0
90	20250120	195500	43713845	2850	2850	2850	2850	0
91	20250120	195400	43713845	2850	2850	2850	2850	0
92	20250120	195300	43713845	2850	2850	2850	2850	474
93	20250120	195200	43713845	2850	2850	2850	2850	0
94	20250120	195100	43713845	2850	2850	2850	2850	0
95	20250120	195000	43713845	2850	2850	2850	2850	0
96	20250120	194900	43713845	2850	2850	2850	2850	0
97	20250120	194800	43713845	2850	2850	2850	2850	0
98	20250120	194700	43713845	2850	2850	2850	2850	0
99	20250120	194600	43713845	2850	2850	2850	2850	0
100	20250120	194500	43713845	2850	2850	2850	2850	0
101	20250120	194400	43713845	2850	2850	2850	2850	0
102	20250120	194300	43713845	2850	2850	2850	2850	0
103	20250120	194200	43713845	2850	2850	2850	2850	0
104	20250120	194100	43713845	2850	2850	2850	2850	0
105	20250120	194000	43713845	2850	2850	2850	2850	0
106	20250120	193900	43713845	2850	2850	2850	2850	0
107	20250120	193800	43713845	2850	2850	2850	2850	0
108	20250120	193700	43713845	2850	2850	2850	2850	0
109	20250120	193600	43713845	2850	2850	2850	2850	0
110	20250120	193500	43713845	2850	2850	2850	2850	0
111	20250120	193400	43713845	2850	2850	2850	2850	0
112	20250120	193300	43713845	2850	2850	2850	2850	0
113	20250120	193200	43713845	2850	2850	2850	2850	0
114	20250120	193100	43713845	2850	2850	2850	2850	0
115	20250120	193000	43713845	2850	2850	2850	2850	0
116	20250120	192900	43713845	2850	2850	2850	2850	0
117	20250120	192800	43713845	2850	2850	2850	2850	0
118	20250120	192700	43713845	2850	2850	2850	2850	0
119	20250120	192600	43713845	2850	2850	2850	2850	0
120	20250120	192500	43713845	2850	2850	2850	2850	0
121	20250120	192400	43713845	2850	2850	2850	2850	0
122	20250120	192300	43713845	2850	2850	2850	2850	474
123	20250120	192200	43713845	2850	2850	2850	2850	0
124	20250120	192100	43713845	2850	2850	2850	2850	0
125	20250120	192000	43713845	2850	2850	2850	2850	0
126	20250120	191900	43713845	2850	2850	2850	2850	0
127	20250120	191800	43713845	2850	2850	2850	2850	0
128	20250120	191700	43713845	2850	2850	2850	2850	0
129	20250120	191600	43713845	2850	2850	2850	2850	0
130	20250120	191500	43713845	2850	2850	2850	2850	0
131	20250120	191400	43713845	2850	2850	2850	2850	0
132	20250120	191300	43713845	2850	2850	2850	2850	0
133	20250120	191200	43713845	2850	2850	2850	2850	0
134	20250120	191100	43713845	2850	2850	2850	2850	0
135	20250120	191000	43713845	2850	2850	2850	2850	0
136	20250120	190900	43713845	2850	2850	2850	2850	0
137	20250120	190800	43713845	2850	2850	2850	2850	0
138	20250120	190700	43713845	2850	2850	2850	2850	0
139	20250120	190600	43713845	2850	2850	2850	2850	0
140	20250120	190500	43713845	2850	2850	2850	2850	0
141	20250120	190400	43713845	2850	2850	2850	2850	0
142	20250120	190300	43713845	2850	2850	2850	2850	0
143	20250120	190200	43713845	2850	2850	2850	2850	0
144	20250120	190100	43713845	2850	2850	2850	2850	0
145	20250120	190000	43713845	2850	2850	2850	2850	0
146	20250120	185900	43713845	2850	2850	2850	2850	0
147	20250120	185800	43713845	2850	2850	2850	2850	0
148	20250120	185700	43713845	2850	2850	2850	2850	0
149	20250120	185600	43713845	2850	2850	2850	2850	0
150	20250120	185500	43713845	2850	2850	2850	2850	0
151	20250120	185400	43713845	2850	2850	2850	2850	0
152	20250120	185300	43713845	2850	2850	2850	2850	474
153	20250120	185200	43713845	2850	2850	2850	2850	0
154	20250120	185100	43713845	2850	2850	2850	2850	0
155	20250120	185000	43713845	2850	2850	2850	2850	0
156	20250120	184900	43713845	2850	2850	2850	2850	0
157	20250120	184800	43713845	2850	2850	2850	2850	0
158	20250120	184700	43713845	2850	2850	2850	2850	0
159	20250120	184600	43713845	2850	2850	2850	2850	0
160	20250120	184500	43713845	2850	2850	2850	2850	0
161	20250120	184400	43713845	2850	2850	2850	2850	0
162	20250120	184300	43713845	2850	2850	2850	2850	0
163	20250120	184200	43713845	2850	2850	2850	2850	0
164	20250120	184100	43713845	2850	2850	2850	2850	0
165	20250120	184000	43713845	2850	2850	2850	2850	0
166	20250120	183900	43713845	2850	2850	2850	2850	0
167	20250120	183800	43713845	2850	2850	2850	2850	0
168	20250120	183700	43713845	2850	2850	2850	2850	0
169	20250120	183600	43713845	2850	2850	2850	2850	0
170	20250120	183500	43713845	2850	2850	2850	2850	0
171	20250120	183400	43713845	2850	2850	2850	2850	0
172	20250120	183300	43713845	2850	2850	2850	2850	0
173	20250120	183200	43713845	2850	2850	2850	2850	0
174	20250120	183100	43713845	2850	2850	2850	2850	0
175	20250120	183000	43713845	2850	2850	2850	2850	0
176	20250120	182900	43713845	2850	2850	2850	2850	0
177	20250120	182800	43713845	2850	2850	2850	2850	0
178	20250120	182700	43713845	2850	2850	2850	2850	0
179	20250120	182600	43713845	2850	2850	2850	2850	0
180	20250120	182500	43713845	2850	2850	2850	2850	0
181	20250120	182400	43713845	2850	2850	2850	2850	0
182	20250120	182300	43713845	2850	2850	2850	2850	474
183	20250120	182200	43713845	2850	2850	2850	2850	0
184	20250120	182100	43713845	2850	2850	2850	2850	0
185	20250120	182000	43713845	2850	2850	2850	2850	0
186	20250120	181900	43713845	2850	2850	2850	2850	0
187	20250120	181800	43713845	2850	2850	2850	2850	0
188	20250120	181700	43713845	2850	2850	2850	2850	0
189	20250120	181600	43713845	2850	2850	2850	2850	0
190	20250120	181500	43713845	2850	2850	2850	2850	0
191	20250120	181400	43713845	2850	2850	2850	2850	0
192	20250120	181300	43713845	2850	2850	2850	2850	0
193	20250120	181200	43713845	2850	2850	2850	2850	0
194	20250120	181100	43713845	2850	2850	2850	2850	0
195	20250120	181000	43713845	2850	2850	2850	2850	0
196	20250120	180900	43713845	2850	2850	2850	2850	0
197	20250120	180800	43713845	2850	2850	2850	2850	0
198	20250120	180700	43713845	2850	2850	2850	2850	0
199	20250120	180600	43713845	2850	2850	2850	2850	0
200	20250120	180500	43713845	2850	2850	2850	2850	0
201	20250120	180400	43713845	2850	2850	2850	2850	0
202	20250120	180300	43713845	2850	2850	2850	2850	0
203	20250120	180200	43713845	2850	2850	2850	2850	0
204	20250120	180100	43713845	2850	2850	2850	2850	0
205	20250120	180000	43713845	2850	2850	2850	2850	0
206	20250120	175900	43713845	2850	2850	2850	2850	0
207	20250120	175800	43713845	2850	2850	2850	2850	0
208	20250120	175700	43713845	2850	2850	2850	2850	0
209	20250120	175600	43713845	2850	2850	2850	2850	0
210	20250120	175500	43713845	2850	2850	2850	2850	0
211	20250120	175400	43713845	2850	2850	2850	2850	0
212	20250120	175300	43713845	2850	2850	2850	2850	474
213	20250120	175200	43713845	2850	2850	2850	2850	0
214	20250120	175100	43713845	2850	2850	2850	2850	0
215	20250120	175000	43713845	2850	2850	2850	2850	0
216	20250120	174900	43713845	2850	2850	2850	2850	0
217	20250120	174800	43713845	2850	2850	2850	2850	0
218	20250120	174700	43713845	2850	2850	2850	2850	0
219	20250120	174600	43713845	2850	2850	2850	2850	0
220	20250120	174500	43713845	2850	2850	2850	2850	0
221	20250120	174400	43713845	2850	2850	2850	2850	0
222	20250120	174300	43713845	2850	2850	2850	2850	0
223	20250120	174200	43713845	2850	2850	2850	2850	0
224	20250120	174100	43713845	2850	2850	2850	2850	0
225	20250120	174000	43713845	2850	2850	2850	2850	0
226	20250120	173900	43713845	2850	2850	2850	2850	0
227	20250120	173800	43713845	2850	2850	2850	2850	0
228	20250120	173700	43713845	2850	2850	2850	2850	0
229	20250120	173600	43713845	2850	2850	2850	2850	0
230	20250120	173500	43713845	2850	2850	2850	2850	0
231	20250120	173400	43713845	2850	2850	2850	2850	0
232	20250120	173300	43713845	2850	2850	2850	2850	0
233	20250120	173200	43713845	2850	2850	2850	2850	0
234	20250120	173100	43713845	2850	2850	2850	2850	0
235	20250120	173000	43713845	2850	2850	2850	2850	0
236	20250120	172900	43713845	2850	2850	2850	2850	0
237	20250120	172800	43713845	2850	2850	2850	2850	0
238	20250120	172700	43713845	2850	2850	2850	2850	0
239	20250120	172600	43713845	2850	2850	2850	2850	0
240	20250120	172500	43713845	2850	2850	2850	2850	0
241	20250120	172400	43713845	2850	2850	2850	2850	0
242	20250120	172300	43713845	2850	2850	2850	2850	474
243	20250120	172200	43713845	2850	2850	2850	2850	0
244	20250120	172100	43713845	2850	2850	2850	2850	0
245	20250120	172000	43713845	2850	2850	2850	2850	0
246	20250120	171900	43713845	2850	2850	2850	2850	0
247	20250120	171800	43713845	2850	2850	2850	2850	0
248	20250120	171700	43713845	2850	2850	2850	2850	0
249	20250120	171600	43713845	2850	2850	2850	2850	0
250	20250120	171500	43713845	2850	2850	2850	2850	0
251	20250120	171400	43713845	2850	2850	2850	2850	0
252	20250120	171300	43713845	2850	2850	2850	2850	0
253	20250120	171200	43713845	2850	2850	2850	2850	0
254	20250120	171100	43713845	2850	2850	2850	2850	0
255	20250120	171000	43713845	2850	2850	2850	2850	0
256	20250120	170900	43713845	2850	2850	2850	2850	0
257	20250120	170800	43713845	2850	2850	2850	2850	0
258	20250120	170700	43713845	2850	2850	2850	2850	0
259	20250120	170600	43713845	2850	2850	2850	2850	0
260	20250120	170500	43713845	2850	2850	2850	2850	0
261	20250120	170400	43713845	2850	2850	2850	2850	0
262	20250120	170300	43713845	2850	2850	2850	2850	0
263	20250120	170200	43713845	2850	2850	2850	2850	0
264	20250120	170100	43713845	2850	2850	2850	2850	0
265	20250120	170000	43713845	2850	2850	2850	2850	0
266	20250120	165900	43713845	2850	2850	2850	2850	0
267	20250120	165800	43713845	2850	2850	2850	2850	0
268	20250120	165700	43713845	2850	2850	2850	2850	0
269	20250120	165600	43713845	2850	2850	2850	2850	0
270	20250120	165500	43713845	2850	2850	2850	2850	0
271	20250120	165400	43713845	2850	2850	2850	2850	0
272	20250120	165300	43713845	2850	2850	2850	2850	474
273	20250120	165200	43713845	2850	2850	2850	2850	0
274	20250120	165100	43713845	2850	2850	2850	2850	0
275	20250120	165000	43713845	2850	2850	2850	2850	0
276	20250120	164900	43713845	2850	2850	2850	2850	0
277	20250120	164800	43713845	2850	2850	2850	2850	0
278	20250120	164700	43713845	2850	2850	2850	2850	0
279	20250120	164600	43713845	2850	2850	2850	2850	0
280	20250120	164500	43713845	2850	2850	2850	2850	0
281	20250120	164400	43713845	2850	2850	2850	2850	0
282	20250120	164300	43713845	2850	2850	2850	2850	0
283	20250120	164200	43713845	2850	2850	2850	2850	0
284	20250120	164100	43713845	2850	2850	2850	2850	0
285	20250120	164000	43713845	2850	2850	2850	2850	0
286	20250120	163900	43713845	2850	2850	2850	2850	0
287	20250120	163800	43713845	2850	2850	2850	2850	0
288	20250120	163700	43713845	2850	2850	2850	2850	0
289	20250120	163600	43713845	2850	2850	2850	2850	0
290	20250120	163500	43713845	2850	2850	2850	2850	0
291	20250120	163400	43713845	2850	2850	2850	2850	0
292	20250120	163300	43713845	2850	2850	2850	2850	0
293	20250120	163200	43713845	2850	2850	2850	2850	0
294	20250120	163100	43713845	2850	2850	2850	2850	0
295	20250120	163000	43713845	2850	2850	2850	2850	0
296	20250120	162900	43713845	2850	2850	2850	2850	0
297	20250120	162800	43713845	2850	2850	2850	2850	0
298	20250120	162700	43713845	2850	2850	2850	2850	0
299	20250120	162600	43713845	2850	2850	2850	2850	0
300	20250120	162500	43713845	2850	2850	2850	2850	0
301	20250120	162400	43713845	2850	2850	2850	2850	0
302	20250120	162300	43713845	2850	2850	2850	2850	474
303	20250120	162200	43713845	2850	2850	2850	2850	0
304	20250120	162100	43713845	2850	2850	2850	2850	0
305	20250120	162000	43713845	2850	2850	2850	2850	0
306	20250120	161900	43713845	2850	2850	2850	2850	0
307	20250120	161800	43713845	2850	2850	2850	2850	0
308	20250120	161700	43713845	2850	2850	2850	2850	0
309	20250120	161600	43713845	2850	2850	2850	2850	0
310	20250120	161500	43713845	2850	2850	2850	2850	0
311	20250120	161400	43713845	2850	2850	2850	2850	0
312	20250120	161300	43713845	2850	2850	2850	2850	0
313	20250120	161200	43713845	2850	2850	2850	2850	0
314	20250120	161100	43713845	2850	2850	2850	2850	0
315	20250120	161000	43713845	2850	2850	2850	2850	0
316	20250120	160900	43713845	2850	2850	2850	2850	0
317	20250120	160800	43713845	2850	2850	2850	2850	0
318	20250120	160700	43713845	2850	2850	2850	2850	0
319	20250120	160600	43713845	2850	2850	2850	2850	0
320	20250120	160500	43713845	2850	2850	2850	2850	0
321	20250120	160400	43713845	2850	2850	2850	2850	0
322	20250120	160300	43713845	2850	2850	2850	2850	0
323	20250120	160200	43713845	2850	2850	2850	2850	0
324	20250120	160100	43713845	2850	2850	2850	2850	0
325	20250120	160000	43713845	2850	2850	2850	2850	0
326	20250120	155900	43713845	2850	2850	2850	2850	0
327	20250120	155800	43713845	2850	2850	2850	2850	0
328	20250120	155700	43713845	2850	2850	2850	2850	0
329	20250120	155600	43713845	2850	2850	2850	2850	0
330	20250120	155500	43713845	2850	2850	2850	2850	0
331	20250120	155400	43713845	2850	2850	2850	2850	0
332	20250120	155300	43713845	2850	2850	2850	2850	474
333	20250120	155200	43713845	2850	2850	2850	2850	0
334	20250120	155100	43713845	2850	2850	2850	2850	0
335	20250120	155000	43713845	2850	2850	2850	2850	0
336	20250120	154900	43713845	2850	2850	2850	2850	0
337	20250120	154800	43713845	2850	2850	2850	2850	0
338	20250120	154700	43713845	2850	2850	2850	2850	0
339	20250120	154600	43713845	2850	2850	2850	2850	0
340	20250120	154500	43713845	2850	2850	2850	2850	0
341	20250120	154400	43713845	2850	2850	2850	2850	0
342	20250120	154300	43713845	2850	2850	2850	2850	0
343	20250120	154200	43713845	2850	2850	2850	2850	0
344	20250120	154100	43713845	2850	2850	2850	2850	0
345	20250120	154000	43713845	2850	2850	2850	2850	0
346	20250120	153900	43713845	2850	2850	2850	2850	0
347	20250120	153800	43713845	2850	2850	2850	2850	0
348	20250120	153700	43713845	2850	2850	2850	2850	0
349	20250120	153600	43713845	2850	2850	2850	2850	0
350	20250120	153500	43713845	2850	2850	2850	2850	0
351	20250120	153400	43713845	2850	2850	2850	2850	0
352	20250120	153300	43713845	2850	2850	2850	2850	0
353	20250120	153200	43713845	2850	2850	2850	2850	0
354	20250120	153100	43713845	2850	2850	2850	2850	0
355	20250120	153000	43713845	2850	2850	2850	2850	474
356	20250120	152900	42362945	2840	2840	2840	2840	0
357	20250120	152800	42362945	2840	2840	2840	2840	0
358	20250120	152700	42362945	2840	2840	2840	2840	0
359	20250120	152600	42362945	2840	2840	2840	2840	0
360	20250120	152500	42362945	2840	2840	2840	2840	0
361	20250120	152400	42362945	2840	2840	2840	2840	0
362	20250120	152300	42362945	2840	2840	2840	2840	0
363	20250120	152200	42362945	2840	2840	2840	2840	0
364	20250120	152100	42362945	2840	2840	2840	2840	0
365	20250120	152000	42362945	2840	2840	2840	2840	0
366	20250120	151900	42362945	2840	2840	2840	2840	1
367	20250120	151800	42360105	2850	2850	2850	2850	0
368	20250120	151700	42360105	2850	2850	2850	2850	0
369	20250120	151600	42360105	2850	2850	2850	2850	0
370	20250120	151500	42360105	2850	2850	2850	2850	0
371	20250120	151400	42360105	2850	2850	2850	2850	0
372	20250120	151300	42360105	2850	2850	2850	2850	0
373	20250120	151200	42360105	2850	2850	2850	2850	0
374	20250120	151100	42360105	2850	2850	2850	2850	0
375	20250120	151000	42360105	2850	2850	2850	2850	0
376	20250120	150900	42360105	2850	2850	2850	2850	0
377	20250120	150800	42360105	2850	2850	2850	2850	0
378	20250120	150700	42360105	2850	2850	2850	2850	0
379	20250120	150600	42360105	2850	2850	2850	2850	0
380	20250120	150500	42360105	2850	2850	2850	2850	0
381	20250120	150400	42360105	2850	2850	2850	2850	0
382	20250120	150300	42360105	2850	2845	2850	2845	2
383	20250120	150200	42354410	2835	2835	2835	2835	0
384	20250120	150100	42354410	2835	2835	2835	2835	0
385	20250120	150000	42354410	2835	2840	2840	2835	137
386	20250120	145900	41965950	2845	2845	2845	2845	0
387	20250120	145800	41965950	2845	2845	2845	2845	0
388	20250120	145700	41965950	2845	2845	2845	2845	0
389	20250120	145600	41965950	2845	2845	2845	2845	0
390	20250120	145500	41965950	2845	2845	2845	2845	0
391	20250120	145400	41965950	2845	2845	2845	2845	1
392	20250120	145300	41963105	2855	2855	2855	2855	0
393	20250120	145200	41963105	2855	2855	2855	2855	0
394	20250120	145100	41963105	2855	2855	2855	2855	0
395	20250120	145000	41963105	2855	2855	2855	2855	0
396	20250120	144900	41963105	2855	2855	2855	2855	0
397	20250120	144800	41963105	2855	2855	2855	2855	0
398	20250120	144700	41963105	2855	2855	2855	2855	0
399	20250120	144600	41963105	2855	2855	2855	2855	0
400	20250120	144500	41963105	2855	2855	2855	2855	0
401	20250120	144400	41963105	2855	2855	2855	2855	0
402	20250120	144300	41963105	2855	2855	2855	2855	0
403	20250120	144200	41963105	2855	2855	2855	2855	0
404	20250120	144100	41963105	2855	2855	2855	2855	0
405	20250120	144000	41963105	2855	2855	2855	2855	0
406	20250120	143900	41963105	2855	2855	2855	2855	0
407	20250120	143800	41963105	2855	2855	2855	2855	0
408	20250120	143700	41963105	2855	2855	2855	2855	0
409	20250120	143600	41963105	2855	2855	2855	2855	0
410	20250120	143500	41963105	2855	2855	2855	2855	0
411	20250120	143400	41963105	2855	2855	2855	2855	0
412	20250120	143300	41963105	2855	2855	2855	2855	0
413	20250120	143200	41963105	2855	2855	2855	2855	0
414	20250120	143100	41963105	2855	2855	2855	2855	0
415	20250120	143000	41963105	2855	2855	2855	2855	0
416	20250120	142900	41963105	2855	2855	2855	2855	0
417	20250120	142800	41963105	2855	2855	2855	2855	0
418	20250120	142700	41963105	2855	2855	2855	2855	0
419	20250120	142600	41963105	2855	2850	2855	2850	332
420	20250120	142500	41016900	2850	2850	2850	2850	0
421	20250120	142400	41016900	2850	2850	2850	2850	1
422	20250120	142300	41014050	2840	2840	2840	2840	0
423	20250120	142200	41014050	2840	2840	2840	2840	0
424	20250120	142100	41014050	2840	2840	2840	2840	0
425	20250120	142000	41014050	2840	2840	2840	2840	0
426	20250120	141900	41014050	2840	2840	2840	2840	0
427	20250120	141800	41014050	2840	2840	2840	2840	0
428	20250120	141700	41014050	2840	2840	2840	2840	0
429	20250120	141600	41014050	2840	2840	2840	2840	0
430	20250120	141500	41014050	2840	2840	2840	2840	0
431	20250120	141400	41014050	2840	2840	2840	2840	11
432	20250120	141300	40982810	2845	2850	2850	2845	34
433	20250120	141200	40886065	2850	2850	2850	2850	0
434	20250120	141100	40886065	2850	2850	2850	2850	0
435	20250120	141000	40886065	2850	2850	2850	2850	0
436	20250120	140900	40886065	2850	2850	2850	2850	0
437	20250120	140800	40886065	2850	2850	2850	2850	0
438	20250120	140700	40886065	2850	2850	2850	2850	0
439	20250120	140600	40886065	2850	2850	2850	2850	0
440	20250120	140500	40886065	2850	2850	2850	2850	0
441	20250120	140400	40886065	2850	2850	2850	2850	14
442	20250120	140300	40846165	2855	2855	2855	2855	0
443	20250120	140200	40846165	2855	2855	2855	2855	0
444	20250120	140100	40846165	2855	2855	2855	2855	0
445	20250120	140000	40846165	2855	2855	2855	2855	0
446	20250120	135900	40846165	2855	2855	2855	2855	0
447	20250120	135800	40846165	2855	2855	2855	2855	0
448	20250120	135700	40846165	2855	2855	2855	2855	0
449	20250120	135600	40846165	2855	2855	2855	2855	0
450	20250120	135500	40846165	2855	2855	2855	2855	0
451	20250120	135400	40846165	2855	2855	2855	2855	0
452	20250120	135300	40846165	2855	2855	2855	2855	0
453	20250120	135200	40846165	2855	2855	2855	2855	0
454	20250120	135100	40846165	2855	2855	2855	2855	0
455	20250120	135000	40846165	2855	2855	2855	2855	0
456	20250120	134900	40846165	2855	2855	2855	2855	0
457	20250120	134800	40846165	2855	2855	2855	2855	0
458	20250120	134700	40846165	2855	2855	2855	2855	0
459	20250120	134600	40846165	2855	2855	2855	2855	0
460	20250120	134500	40846165	2855	2855	2855	2855	0
461	20250120	134400	40846165	2855	2855	2855	2855	0
462	20250120	134300	40846165	2855	2855	2855	2855	0
463	20250120	134200	40846165	2855	2855	2855	2855	0
464	20250120	134100	40846165	2855	2855	2855	2855	0
465	20250120	134000	40846165	2855	2855	2855	2855	0
466	20250120	133900	40846165	2855	2855	2855	2855	0
467	20250120	133800	40846165	2855	2855	2855	2855	0
468	20250120	133700	40846165	2855	2855	2855	2855	0
469	20250120	133600	40846165	2855	2855	2855	2855	0
470	20250120	133500	40846165	2855	2855	2855	2855	0
471	20250120	133400	40846165	2855	2855	2855	2855	0
472	20250120	133300	40846165	2855	2855	2855	2855	0
473	20250120	133200	40846165	2855	2855	2855	2855	0
474	20250120	133100	40846165	2855	2855	2855	2855	0
475	20250120	133000	40846165	2855	2855	2855	2855	0
476	20250120	132900	40846165	2855	2855	2855	2855	0
477	20250120	132800	40846165	2855	2855	2855	2855	0
478	20250120	132700	40846165	2855	2855	2855	2855	0
479	20250120	132600	40846165	2855	2855	2855	2855	0
480	20250120	132500	40846165	2855	2855	2855	2855	0
481	20250120	132400	40846165	2855	2855	2855	2855	0
482	20250120	132300	40846165	2855	2855	2855	2855	0
483	20250120	132200	40846165	2855	2855	2855	2855	0
484	20250120	132100	40846165	2855	2855	2855	2855	0
485	20250120	132000	40846165	2855	2855	2855	2855	0
486	20250120	131900	40846165	2855	2855	2855	2855	0
487	20250120	131800	40846165	2855	2855	2855	2855	0
488	20250120	131700	40846165	2855	2855	2855	2855	0
489	20250120	131600	40846165	2855	2855	2855	2855	0
490	20250120	131500	40846165	2855	2855	2855	2855	0
491	20250120	131400	40846165	2855	2855	2855	2855	0
492	20250120	131300	40846165	2855	2855	2855	2855	0
493	20250120	131200	40846165	2855	2855	2855	2855	5
494	20250120	131100	40831890	2855	2855	2855	2855	0
495	20250120	131000	40831890	2855	2855	2855	2855	0
496	20250120	130900	40831890	2855	2855	2855	2855	0
497	20250120	130800	40831890	2855	2855	2855	2855	0
498	20250120	130700	40831890	2855	2855	2855	2855	0
499	20250120	130600	40831890	2855	2855	2855	2855	0
500	20250120	130500	40831890	2855	2855	2855	2855	0
501	20250120	130400	40831890	2855	2855	2855	2855	0
502	20250120	130300	40831890	2855	2855	2855	2855	0
503	20250120	130200	40831890	2855	2855	2855	2855	0
504	20250120	130100	40831890	2855	2855	2855	2855	0
505	20250120	130000	40831890	2855	2855	2855	2855	0
506	20250120	125900	40831890	2855	2855	2855	2855	0
507	20250120	125800	40831890	2855	2855	2855	2855	0
508	20250120	125700	40831890	2855	2855	2855	2855	0
509	20250120	125600	40831890	2855	2855	2855	2855	0
510	20250120	125500	40831890	2855	2855	2855	2855	0
511	20250120	125400	40831890	2855	2855	2855	2855	0
512	20250120	125300	40831890	2855	2855	2855	2855	0
513	20250120	125200	40831890	2855	2855	2855	2855	0
514	20250120	125100	40831890	2855	2855	2855	2855	0
515	20250120	125000	40831890	2855	2855	2855	2855	0
516	20250120	124900	40831890	2855	2855	2855	2855	0
517	20250120	124800	40831890	2855	2855	2855	2855	0
518	20250120	124700	40831890	2855	2855	2855	2855	0
519	20250120	124600	40831890	2855	2855	2855	2855	0
520	20250120	124500	40831890	2855	2855	2855	2855	0
521	20250120	124400	40831890	2855	2855	2855	2855	0
522	20250120	124300	40831890	2855	2855	2855	2855	0
523	20250120	124200	40831890	2855	2855	2855	2855	0
524	20250120	124100	40831890	2855	2855	2855	2855	0
525	20250120	124000	40831890	2855	2855	2855	2855	0
526	20250120	123900	40831890	2855	2855	2855	2855	0
527	20250120	123800	40831890	2855	2855	2855	2855	0
528	20250120	123700	40831890	2855	2855	2855	2855	0
529	20250120	123600	40831890	2855	2855	2855	2855	0
530	20250120	123500	40831890	2855	2855	2855	2855	0
531	20250120	123400	40831890	2855	2855	2855	2855	0
532	20250120	123300	40831890	2855	2855	2855	2855	0
533	20250120	123200	40831890	2855	2855	2855	2855	0
534	20250120	123100	40831890	2855	2855	2855	2855	0
535	20250120	123000	40831890	2855	2855	2855	2855	0
536	20250120	122900	40831890	2855	2855	2855	2855	0
537	20250120	122800	40831890	2855	2855	2855	2855	0
538	20250120	122700	40831890	2855	2855	2855	2855	0
539	20250120	122600	40831890	2855	2855	2855	2855	0
540	20250120	122500	40831890	2855	2855	2855	2855	0
541	20250120	122400	40831890	2855	2845	2855	2845	11166
542	20250120	122300	8953055	2835	2835	2835	2835	0
543	20250120	122200	8953055	2835	2835	2835	2835	0
544	20250120	122100	8953055	2835	2835	2835	2835	0
545	20250120	122000	8953055	2835	2835	2835	2835	0
546	20250120	121900	8953055	2835	2835	2835	2835	0
547	20250120	121800	8953055	2835	2835	2835	2835	0
548	20250120	121700	8953055	2835	2835	2835	2835	0
549	20250120	121600	8953055	2835	2835	2835	2835	0
550	20250120	121500	8953055	2835	2835	2835	2835	0
551	20250120	121400	8953055	2835	2835	2835	2835	0
552	20250120	121300	8953055	2835	2835	2835	2835	0
553	20250120	121200	8953055	2835	2835	2835	2835	0
554	20250120	121100	8953055	2835	2835	2835	2835	1
555	20250120	121000	8950220	2835	2835	2835	2835	0
556	20250120	120900	8950220	2835	2835	2835	2835	0
557	20250120	120800	8950220	2835	2835	2835	2835	0
558	20250120	120700	8950220	2835	2835	2835	2835	0
559	20250120	120600	8950220	2835	2835	2835	2835	0
560	20250120	120500	8950220	2835	2835	2835	2835	0
561	20250120	120400	8950220	2835	2835	2835	2835	0
562	20250120	120300	8950220	2835	2835	2835	2835	0
563	20250120	120200	8950220	2835	2835	2835	2835	0
564	20250120	120100	8950220	2835	2835	2835	2835	0
565	20250120	120000	8950220	2835	2835	2835	2835	0
566	20250120	115900	8950220	2835	2835	2835	2835	0
567	20250120	115800	8950220	2835	2835	2835	2835	0
568	20250120	115700	8950220	2835	2835	2835	2835	0
569	20250120	115600	8950220	2835	2840	2840	2835	375
570	20250120	115500	7886660	2840	2840	2840	2840	1
571	20250120	115400	7883820	2840	2840	2840	2840	0
572	20250120	115300	7883820	2840	2840	2840	2840	0
573	20250120	115200	7883820	2840	2840	2840	2840	0
574	20250120	115100	7883820	2840	2840	2840	2840	0
575	20250120	115000	7883820	2840	2840	2840	2840	10
576	20250120	114900	7855420	2855	2855	2855	2855	0
577	20250120	114800	7855420	2855	2855	2855	2855	0
578	20250120	114700	7855420	2855	2855	2855	2855	0
579	20250120	114600	7855420	2855	2855	2855	2855	0
580	20250120	114500	7855420	2855	2855	2855	2855	0
581	20250120	114400	7855420	2855	2855	2855	2855	0
582	20250120	114300	7855420	2855	2855	2855	2855	0
583	20250120	114200	7855420	2855	2855	2855	2855	0
584	20250120	114100	7855420	2855	2855	2855	2855	0
585	20250120	114000	7855420	2855	2855	2855	2855	0
586	20250120	113900	7855420	2855	2855	2855	2855	0
587	20250120	113800	7855420	2855	2855	2855	2855	0
588	20250120	113700	7855420	2855	2855	2855	2855	0
589	20250120	113600	7855420	2855	2855	2855	2855	0
590	20250120	113500	7855420	2855	2855	2855	2855	0
591	20250120	113400	7855420	2855	2855	2855	2855	0
592	20250120	113300	7855420	2855	2855	2855	2855	0
593	20250120	113200	7855420	2855	2855	2855	2855	0
594	20250120	113100	7855420	2855	2855	2855	2855	0
595	20250120	113000	7855420	2855	2855	2855	2855	0
596	20250120	112900	7855420	2855	2855	2855	2855	0
597	20250120	112800	7855420	2855	2855	2855	2855	0
598	20250120	112700	7855420	2855	2855	2855	2855	0
599	20250120	112600	7855420	2855	2850	2855	2850	52
600	20250120	112500	7707140	2850	2850	2850	2850	28
601	20250120	112400	7627340	2850	2850	2850	2850	0
602	20250120	112300	7627340	2850	2850	2850	2850	0
603	20250120	112200	7627340	2850	2850	2850	2850	398
604	20250120	112100	6493040	2850	2850	2850	2850	0
605	20250120	112000	6493040	2850	2850	2850	2850	0
606	20250120	111900	6493040	2850	2850	2850	2850	210
607	20250120	111800	5894540	2850	2850	2850	2850	0
608	20250120	111700	5894540	2850	2850	2850	2850	0
609	20250120	111600	5894540	2850	2850	2850	2850	1
610	20250120	111500	5891690	2835	2835	2835	2835	0
611	20250120	111400	5891690	2835	2835	2835	2835	0
612	20250120	111300	5891690	2835	2835	2835	2835	0
613	20250120	111200	5891690	2835	2835	2835	2835	0
614	20250120	111100	5891690	2835	2835	2835	2835	0
615	20250120	111000	5891690	2835	2835	2835	2835	0
616	20250120	110900	5891690	2835	2835	2835	2835	0
617	20250120	110800	5891690	2835	2835	2835	2835	0
618	20250120	110700	5891690	2835	2835	2835	2835	0
619	20250120	110600	5891690	2835	2835	2835	2835	0
620	20250120	110500	5891690	2835	2835	2835	2835	0
621	20250120	110400	5891690	2835	2835	2835	2835	0
622	20250120	110300	5891690	2835	2835	2835	2835	0
623	20250120	110200	5891690	2835	2835	2835	2835	0
624	20250120	110100	5891690	2835	2835	2835	2835	0
625	20250120	110000	5891690	2835	2835	2835	2835	0
626	20250120	105900	5891690	2835	2835	2835	2835	0
627	20250120	105800	5891690	2835	2835	2835	2835	0
628	20250120	105700	5891690	2835	2835	2835	2835	0
629	20250120	105600	5891690	2835	2835	2835	2835	0
630	20250120	105500	5891690	2835	2835	2835	2835	1
631	20250120	105400	5888855	2855	2855	2855	2855	0
632	20250120	105300	5888855	2855	2855	2855	2855	0
633	20250120	105200	5888855	2855	2855	2855	2855	0
634	20250120	105100	5888855	2855	2855	2855	2855	200
635	20250120	105000	5317855	2855	2855	2855	2855	0
636	20250120	104900	5317855	2855	2845	2855	2845	274
637	20250120	104800	4536000	2850	2850	2850	2850	0
638	20250120	104700	4536000	2850	2850	2850	2850	0
639	20250120	104600	4536000	2850	2850	2850	2850	0
640	20250120	104500	4536000	2850	2850	2850	2850	0
641	20250120	104400	4536000	2850	2850	2850	2850	0
642	20250120	104300	4536000	2850	2850	2850	2850	0
643	20250120	104200	4536000	2850	2850	2850	2850	0
644	20250120	104100	4536000	2850	2850	2850	2850	0
645	20250120	104000	4536000	2850	2850	2850	2850	0
646	20250120	103900	4536000	2850	2850	2850	2850	0
647	20250120	103800	4536000	2850	2850	2850	2850	351
648	20250120	103700	3535650	2850	2850	2850	2850	0
649	20250120	103600	3535650	2850	2850	2850	2850	0
650	20250120	103500	3535650	2850	2850	2850	2850	0
651	20250120	103400	3535650	2850	2850	2850	2850	0
652	20250120	103300	3535650	2850	2850	2850	2850	0
653	20250120	103200	3535650	2850	2850	2850	2850	0
654	20250120	103100	3535650	2850	2850	2850	2850	0
655	20250120	103000	3535650	2850	2850	2850	2850	0
656	20250120	102900	3535650	2850	2850	2850	2850	70
657	20250120	102800	3336150	2850	2850	2850	2850	0
658	20250120	102700	3336150	2850	2850	2850	2850	0
659	20250120	102600	3336150	2850	2850	2850	2850	0
660	20250120	102500	3336150	2850	2850	2850	2850	0
661	20250120	102400	3336150	2850	2850	2850	2850	90
662	20250120	102300	3079650	2850	2850	2850	2850	0
663	20250120	102200	3079650	2850	2850	2850	2850	0
664	20250120	102100	3079650	2850	2850	2850	2850	0
665	20250120	102000	3079650	2850	2850	2850	2850	29
666	20250120	101900	2997000	2850	2850	2850	2850	0
667	20250120	101800	2997000	2850	2850	2850	2850	0
668	20250120	101700	2997000	2850	2850	2850	2850	0
669	20250120	101600	2997000	2850	2850	2850	2850	1
670	20250120	101500	2994150	2850	2850	2850	2850	0
671	20250120	101400	2994150	2850	2850	2850	2850	40
672	20250120	101300	2880150	2850	2850	2850	2850	0
673	20250120	101200	2880150	2850	2850	2850	2850	0
674	20250120	101100	2880150	2850	2850	2850	2850	0
675	20250120	101000	2880150	2850	2850	2850	2850	1
676	20250120	100900	2877300	2835	2855	2855	2835	72
677	20250120	100800	2671760	2855	2855	2855	2855	0
678	20250120	100700	2671760	2855	2855	2855	2855	400
679	20250120	100600	1529760	2850	2850	2850	2850	0
680	20250120	100500	1529760	2850	2850	2850	2850	139
681	20250120	100400	1133610	2850	2850	2850	2850	0
682	20250120	100300	1133610	2850	2850	2850	2850	0
683	20250120	100200	1133610	2850	2850	2850	2850	0
684	20250120	100100	1133610	2850	2850	2850	2850	0
685	20250120	100000	1133610	2850	2850	2850	2850	0
686	20250120	095900	1133610	2850	2850	2850	2850	0
687	20250120	095800	1133610	2850	2850	2850	2850	0
688	20250120	095700	1133610	2850	2850	2850	2850	60
689	20250120	095600	962610	2850	2850	2850	2850	0
690	20250120	095500	962610	2850	2850	2850	2850	0
691	20250120	095400	962610	2850	2850	2850	2850	0
692	20250120	095300	962610	2850	2850	2850	2850	0
693	20250120	095200	962610	2850	2850	2850	2850	0
694	20250120	095100	962610	2850	2850	2850	2850	0
695	20250120	095000	962610	2850	2850	2850	2850	106
696	20250120	094900	660510	2850	2850	2850	2850	0
697	20250120	094800	660510	2850	2850	2850	2850	3
698	20250120	094700	651960	2850	2850	2850	2850	1
699	20250120	094600	649110	2845	2845	2845	2845	30
700	20250120	094500	563760	2850	2850	2850	2850	0
701	20250120	094400	563760	2850	2850	2850	2850	0
702	20250120	094300	563760	2850	2850	2850	2850	0
703	20250120	094200	563760	2850	2850	2850	2850	1
704	20250120	094100	560910	2845	2845	2845	2845	0
705	20250120	094000	560910	2845	2845	2845	2845	0
706	20250120	093900	560910	2845	2845	2845	2845	0
707	20250120	093800	560910	2845	2845	2845	2845	0
708	20250120	093700	560910	2845	2845	2845	2845	0
709	20250120	093600	560910	2845	2845	2845	2845	20
710	20250120	093500	504010	2850	2850	2850	2850	0
711	20250120	093400	504010	2850	2850	2850	2850	0
712	20250120	093300	504010	2850	2850	2850	2850	0
713	20250120	093200	504010	2850	2850	2850	2850	0
714	20250120	093100	504010	2850	2850	2850	2850	0
715	20250120	093000	504010	2850	2850	2850	2850	0
716	20250120	092900	504010	2850	2850	2850	2850	0
717	20250120	092800	504010	2850	2850	2850	2850	0
718	20250120	092700	504010	2850	2850	2850	2850	0
719	20250120	092600	504010	2850	2850	2850	2850	0
720	20250120	092500	504010	2850	2850	2850	2850	0
721	20250120	092400	504010	2850	2850	2850	2850	0
722	20250120	092300	504010	2850	2850	2850	2850	0
723	20250120	092200	504010	2850	2850	2850	2850	0
724	20250120	092100	504010	2850	2850	2850	2850	1
725	20250120	092000	501160	2825	2825	2825	2825	0
726	20250120	091900	501160	2825	2825	2825	2825	0
727	20250120	091800	501160	2825	2825	2825	2825	0
728	20250120	091700	501160	2825	2825	2825	2825	7
729	20250120	091600	481385	2830	2830	2830	2830	0
730	20250120	091500	481385	2830	2830	2830	2830	0
731	20250120	091400	481385	2830	2830	2830	2830	25
732	20250120	091300	410635	2835	2835	2835	2835	0
733	20250120	091200	410635	2835	2835	2835	2835	11
734	20250120	091100	379450	2835	2835	2835	2835	0
735	20250120	091000	379450	2835	2835	2835	2835	1
736	20250120	090900	376615	2855	2855	2855	2855	0
737	20250120	090800	376615	2855	2855	2855	2855	0
738	20250120	090700	376615	2855	2855	2855	2855	0
739	20250120	090600	376615	2855	2855	2855	2855	0
740	20250120	090500	376615	2855	2855	2855	2855	0
741	20250120	090400	376615	2855	2855	2855	2855	0
742	20250120	090300	376615	2855	2855	2855	2855	0
743	20250120	090200	376615	2855	2855	2855	2855	0
744	20250120	090100	376615	2855	2825	2855	2825	113
745	20250120	090000	57005	2855	2850	2855	2850	20